Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Koss Cp (NQ: KOSS )

2.350 +0.060 (+2.62%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 2.250 2.280 2.100 2.120 36,627 -0.11(-4.93%)
May 30, 2018 2.150 2.340 2.060 2.230 175,215 +0.25(+12.63%)
May 29, 2018 2.130 2.690 1.980 1.980 608,844 -0.17(-7.91%)
May 25, 2018 2.150 2.150 2.150 0 -0.19(-8.12%)
May 24, 2018 2.300 2.365 2.280 2.340 12,411 +0.04(+1.73%)
May 23, 2018 2.380 2.445 2.273 2.300 11,806 -0.06(-2.54%)
May 22, 2018 2.290 2.540 2.270 2.360 22,882 +0.07(+3.06%)
May 21, 2018 2.320 2.400 2.260 2.290 11,890 +0.07(+3.09%)
May 18, 2018 2.400 2.460 2.221 2.221 21,191 -0.14(-5.88%)
May 17, 2018 2.590 2.626 2.320 2.360 53,055 -0.24(-9.23%)
May 16, 2018 2.320 2.644 2.240 2.600 38,287 +0.29(+12.55%)
May 15, 2018 2.320 2.640 2.310 2.310 52,116 -0.21(-8.33%)
May 14, 2018 2.370 2.530 2.300 2.520 34,837 +0.13(+5.44%)
May 11, 2018 2.250 2.777 2.100 2.390 448,902 -0.01(-0.42%)
May 10, 2018 1.952 3.000 1.952 2.400 1,973,470 +0.48(+24.93%)
May 09, 2018 2.070 2.100 1.921 1.921 13,261 +0.01(+0.58%)
May 08, 2018 1.853 2.130 1.851 1.910 17,118 +0.02(+1.06%)
May 07, 2018 1.940 1.940 1.850 1.890 9,446 +0.04(+2.16%)
May 04, 2018 1.995 2.090 1.849 1.850 7,374 -0.13(-6.57%)
May 03, 2018 2.039 2.039 1.855 1.980 869 +0.05(+2.59%)
May 02, 2018 1.824 2.010 1.824 1.930 3,352 +0.06(+2.94%)
May 01, 2018 1.830 2.170 1.830 1.875 25,873 +0.04(+2.39%)
Apr 30, 2018 1.910 2.045 1.831 1.831 5,852 -0.08(-4.14%)
Apr 27, 2018 1.960 2.030 1.910 1.910 13,095 -0.06(-3.05%)
Apr 26, 2018 1.850 2.355 1.850 1.970 171,519 +0.09(+4.79%)
Apr 25, 2018 1.800 1.904 1.800 1.880 20,634 +0.05(+2.96%)
Apr 24, 2018 1.810 1.879 1.800 1.826 6,335 -0.00(-0.22%)
Apr 23, 2018 1.870 1.943 1.810 1.830 12,935 -0.06(-3.17%)
Apr 20, 2018 1.890 1.890 1.800 1.890 4,508 -0.01(-0.53%)
Apr 19, 2018 1.860 1.960 1.860 1.900 13,521 +0.04(+2.30%)
Apr 18, 2018 1.910 1.910 1.857 1.857 756 -0.06(-3.27%)
Apr 17, 2018 1.790 1.920 1.772 1.920 7,128 +0.17(+9.71%)
Apr 16, 2018 1.840 1.890 1.750 1.750 1,430 -0.06(-3.54%)
Apr 13, 2018 1.790 1.814 1.770 1.814 2,797 +0.02(+1.35%)
Apr 12, 2018 1.760 1.851 1.760 1.790 2,690 +0.01(+0.56%)
Apr 11, 2018 1.770 1.800 1.760 1.780 12,344 -0.03(-1.66%)
Apr 06, 2018 1.810 1.810 1.810 192 -0.01(-0.55%)
Apr 05, 2018 1.780 1.840 1.780 1.820 8,884 +0.04(+2.25%)
Apr 04, 2018 1.760 1.780 1.720 1.780 13,419 +0.03(+1.71%)
Apr 03, 2018 1.710 1.780 1.701 1.750 17,052 +0.01(+0.57%)
Apr 02, 2018 1.750 1.770 1.729 1.740 19,514 -0.04(-2.25%)
Mar 29, 2018 1.780 1.780 1.780 0 -0.01(-0.56%)
Mar 28, 2018 1.800 1.820 1.770 1.790 11,135 +0.04(+2.29%)
Mar 27, 2018 1.800 1.830 1.750 1.750 4,371 -0.09(-4.89%)
Mar 26, 2018 1.800 1.843 1.800 1.840 19,821 +0.04(+2.22%)
Mar 23, 2018 1.780 1.853 1.780 1.800 15,064 +0.01(+0.68%)
Mar 22, 2018 1.790 1.849 1.750 1.788 10,691 -0.00(-0.12%)
Mar 21, 2018 1.860 1.930 1.770 1.790 53,306 -0.08(-4.28%)
Mar 20, 2018 1.945 1.960 1.870 1.870 13,913 -0.07(-3.61%)
Mar 19, 2018 1.910 1.960 1.910 1.940 12,921 +0.02(+1.04%)
Mar 16, 2018 1.980 2.040 1.920 1.920 10,997 -0.08(-4.00%)
Mar 15, 2018 2.110 2.110 2.000 2.000 54,490 -0.08(-3.85%)
Mar 14, 2018 2.065 2.180 2.059 2.080 33,332 +0.06(+2.97%)
Mar 13, 2018 2.030 2.100 2.010 2.020 4,097 -0.05(-2.41%)
Mar 12, 2018 2.180 2.190 2.020 2.070 21,029 -0.11(-5.05%)
Mar 09, 2018 2.150 2.180 2.150 2.180 6,165 +0.03(+1.33%)
Mar 08, 2018 2.130 2.189 2.130 2.151 8,715 +0.02(+1.00%)
Mar 07, 2018 2.160 2.160 2.001 2.130 8,615 -0.04(-1.84%)
Mar 06, 2018 2.200 2.204 2.010 2.170 45,477 -0.01(-0.46%)
Mar 05, 2018 2.160 2.290 2.090 2.180 117,193 +0.06(+2.83%)
Mar 02, 2018 1.990 2.190 1.750 2.120 279,000 +0.14(+7.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.