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 )

3.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 31, 2003 7.833 8.183 7.833 8.183 1,212 +0.14(+1.69%)
Jul 30, 2003 8.142 8.297 8.039 8.047 14,069 -0.20(-2.40%)
Jul 29, 2003 8.121 8.245 8.121 8.245 4,366 +0.10(+1.27%)
Jul 28, 2003 8.039 8.245 8.039 8.142 5,821 +0.10(+1.28%)
Jul 25, 2003 8.039 8.039 8.039 8.039 485 +0.24(+3.06%)
Jul 24, 2003 7.800 7.800 7.800 7.800 242 +0.00(+0.03%)
Jul 23, 2003 7.798 7.798 7.798 7.798 1,212 -0.04(-0.45%)
Jul 22, 2003 7.833 7.833 7.833 7.833 0 +0.00(+0.00%)
Jul 21, 2003 7.833 7.833 7.833 7.833 0 +0.00(+0.00%)
Jul 18, 2003 7.833 7.833 7.833 7.833 0 +0.00(+0.00%)
Jul 17, 2003 7.833 7.833 7.833 7.833 0 +0.00(+0.00%)
Jul 16, 2003 7.833 7.833 7.833 7.833 242 -0.13(-1.61%)
Jul 15, 2003 7.961 7.961 7.961 7.961 242 +0.24(+3.10%)
Jul 14, 2003 7.919 7.985 7.693 7.721 2,183 +0.03(+0.43%)
Jul 11, 2003 7.688 7.688 7.688 7.688 970 -0.06(-0.80%)
Jul 10, 2003 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Jul 09, 2003 7.688 7.750 7.688 7.750 1,455 +0.06(+0.80%)
Jul 08, 2003 7.688 7.688 7.688 7.688 242 -0.03(-0.43%)
Jul 07, 2003 7.721 7.721 7.721 7.721 2,910 +0.02(+0.21%)
Jul 03, 2003 7.627 7.705 7.627 7.705 485 +0.08(+1.02%)
Jul 02, 2003 7.524 7.639 7.524 7.627 2,425 -0.21(-2.63%)
Jul 01, 2003 7.627 7.833 7.627 7.833 8,489 +0.25(+3.26%)
Jun 30, 2003 7.421 7.779 7.421 7.585 1,940 +0.03(+0.44%)
Jun 27, 2003 7.552 7.552 7.552 7.552 242 -0.05(-0.69%)
Jun 26, 2003 7.585 7.605 7.585 7.605 5,336 -0.12(-1.62%)
Jun 25, 2003 7.730 7.730 7.730 7.730 727 +0.00(+0.00%)
Jun 24, 2003 7.524 7.730 7.524 7.730 1,212 +0.10(+1.35%)
Jun 23, 2003 7.297 7.627 7.297 7.627 4,851 +0.41(+5.71%)
Jun 20, 2003 7.132 7.214 7.132 7.214 1,940 +0.10(+1.45%)
Jun 19, 2003 7.111 7.111 7.111 7.111 0 +0.00(+0.00%)
Jun 18, 2003 7.111 7.111 7.111 7.111 485 -0.21(-2.82%)
Jun 17, 2003 7.317 7.317 7.111 7.317 4,366 +0.10(+1.43%)
Jun 16, 2003 7.124 7.214 6.823 7.214 4,851 +0.41(+6.06%)
Jun 13, 2003 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Jun 12, 2003 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Jun 11, 2003 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Jun 10, 2003 6.683 6.802 6.683 6.802 1,697 -0.12(-1.79%)
Jun 09, 2003 6.678 6.926 6.678 6.926 3,153 +0.27(+4.02%)
Jun 06, 2003 6.596 6.926 6.596 6.658 1,940 -0.26(-3.75%)
Jun 05, 2003 6.926 6.926 6.641 6.918 1,697 -0.01(-0.12%)
Jun 04, 2003 6.497 6.926 6.497 6.926 1,940 -0.08(-1.12%)
Jun 03, 2003 6.551 7.004 6.551 7.004 1,455 +0.53(+8.22%)
Jun 02, 2003 6.547 6.559 6.357 6.472 3,638 +0.11(+1.75%)
May 30, 2003 6.361 6.361 6.361 6.361 0 +0.00(+0.00%)
May 29, 2003 6.596 6.596 6.287 6.361 10,187 -0.31(-4.69%)
May 28, 2003 6.674 6.674 6.674 6.674 0 +0.00(+0.00%)
May 27, 2003 6.802 6.802 6.674 6.674 1,455 +0.49(+7.93%)
May 23, 2003 6.365 6.365 6.184 6.184 8,489 -0.41(-6.25%)
May 22, 2003 6.596 6.596 6.596 6.596 0 +0.00(+0.00%)
May 21, 2003 6.596 6.596 6.596 6.596 1,212 +0.27(+4.23%)
May 20, 2003 6.534 6.534 6.328 6.328 2,668 -0.16(-2.54%)
May 19, 2003 6.514 6.514 6.493 6.493 970 -0.04(-0.63%)
May 16, 2003 6.534 6.534 6.534 6.534 485 +0.02(+0.32%)
May 15, 2003 6.514 6.514 6.514 6.514 0 +0.00(+0.00%)
May 14, 2003 6.802 6.802 6.514 6.514 6,064 -0.29(-4.24%)
May 13, 2003 6.802 6.802 6.802 6.802 4,851 -0.41(-5.66%)
May 12, 2003 7.210 7.210 7.210 7.210 485 -0.00(-0.06%)
May 09, 2003 7.214 7.214 7.214 7.214 242 +0.37(+5.42%)
May 08, 2003 6.843 6.843 6.843 6.843 0 +0.00(+0.00%)
May 07, 2003 6.843 6.843 6.843 6.843 0 +0.00(+0.00%)
May 06, 2003 6.843 6.843 6.843 6.843 0 +0.00(+0.00%)
May 05, 2003 7.214 7.214 6.596 6.843 1,455 -0.07(-1.01%)
May 02, 2003 6.782 7.194 6.596 6.913 4,366 +0.41(+6.27%)
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.