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 )

2.400 -0.026 (-1.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Jan 30, 2015 1.950 1.950 1.860 2.020 91,200 +0.12(+6.32%)
Jan 29, 2015 1.870 2.000 1.850 1.900 7,356 -0.03(-1.55%)
Jan 28, 2015 1.910 1.930 1.860 1.930 5,121 -0.05(-2.60%)
Jan 27, 2015 1.920 2.020 1.920 1.982 5,835 +0.10(+5.40%)
Jan 26, 2015 1.940 2.000 1.840 1.880 56,470 -0.09(-4.57%)
Jan 23, 2015 2.000 2.000 1.970 1.970 250 -0.03(-1.50%)
Jan 22, 2015 1.950 2.100 1.940 2.000 4,942 +0.05(+2.56%)
Jan 21, 2015 1.820 1.820 1.820 1.950 1,253 -0.18(-8.45%)
Jan 20, 2015 2.120 2.270 2.020 2.130 4,310 +0.04(+1.91%)
Jan 16, 2015 2.020 2.140 2.020 2.090 3,154 +0.03(+1.45%)
Jan 14, 2015 2.230 2.250 2.050 2.060 3,185 -0.04(-1.90%)
Jan 13, 2015 2.200 2.350 2.010 2.100 13,374 -0.06(-2.78%)
Jan 12, 2015 1.980 2.310 1.910 2.160 26,602 +0.25(+13.03%)
Jan 09, 2015 1.930 1.960 1.910 1.911 3,172 -0.04(-2.00%)
Jan 08, 2015 1.950 1.950 1.940 1.950 2,188 +0.03(+1.56%)
Jan 07, 2015 1.945 2.020 1.860 1.920 3,485 +0.01(+0.52%)
Jan 06, 2015 1.950 1.990 1.900 1.910 3,146 -0.07(-3.54%)
Jan 05, 2015 1.810 1.980 1.800 1.980 7,460 +0.17(+9.39%)
Jan 02, 2015 1.840 1.900 1.810 1.810 55,575 +0.06(+3.43%)
Dec 31, 2014 1.820 1.750 1.750 1.750 19,300 -0.06(-3.31%)
Dec 30, 2014 1.830 1.900 1.750 1.810 22,087 -0.04(-2.16%)
Dec 29, 2014 1.800 1.910 1.721 1.850 5,892 +0.03(+1.45%)
Dec 26, 2014 1.800 1.850 1.691 1.824 16,232 -0.02(-1.25%)
Dec 24, 2014 1.880 1.847 1.847 1.847 9,700 -0.02(-1.25%)
Dec 23, 2014 1.800 1.870 1.770 1.870 2,873 +0.05(+2.75%)
Dec 22, 2014 1.890 1.900 1.820 1.820 1,306 -0.06(-3.19%)
Dec 19, 2014 1.970 1.970 1.880 1.880 4,774 -0.09(-4.57%)
Dec 18, 2014 1.870 1.980 1.870 1.970 7,785 +0.07(+3.68%)
Dec 17, 2014 1.840 1.950 1.840 1.900 9,867 +0.09(+4.97%)
Dec 16, 2014 1.820 1.870 1.740 1.810 3,957 -0.03(-1.63%)
Dec 15, 2014 1.870 1.904 1.760 1.840 10,464 -0.01(-0.57%)
Dec 12, 2014 1.920 1.960 1.810 1.851 7,021 -0.05(-2.61%)
Dec 11, 2014 1.970 1.970 1.900 1.900 9,086 -0.06(-3.06%)
Dec 10, 2014 2.000 2.150 1.930 1.960 9,555 +0.02(+1.00%)
Dec 09, 2014 1.950 1.970 1.820 1.940 4,271 -0.01(-0.49%)
Dec 08, 2014 1.840 1.950 1.830 1.950 2,385 +0.10(+5.41%)
Dec 05, 2014 1.850 1.960 1.850 1.850 22,733 +0.04(+2.21%)
Dec 04, 2014 1.839 1.900 1.710 1.810 41,567 +0.02(+1.12%)
Dec 03, 2014 1.790 1.790 1.790 1.790 200 -0.02(-1.10%)
Dec 02, 2014 1.790 1.817 1.749 1.810 9,167 -0.03(-1.64%)
Dec 01, 2014 1.840 1.850 1.730 1.840 12,452 +0.00(+0.00%)
Nov 28, 2014 1.830 1.840 1.804 1.840 8,651 +0.04(+2.22%)
Nov 26, 2014 1.750 1.800 1.800 1.800 5,500 -0.01(-0.55%)
Nov 25, 2014 1.750 1.820 1.710 1.810 10,743 +0.06(+3.43%)
Nov 24, 2014 1.701 1.810 1.700 1.750 16,287 +0.04(+2.40%)
Nov 21, 2014 1.670 1.790 1.650 1.709 12,067 +0.11(+6.82%)
Nov 20, 2014 1.610 1.670 1.550 1.600 12,354 +0.02(+1.26%)
Nov 19, 2014 1.550 1.600 1.503 1.580 17,595 +0.08(+5.33%)
Nov 18, 2014 1.550 1.670 1.450 1.500 88,000 +0.04(+2.74%)
Nov 17, 2014 1.580 1.670 1.450 1.460 60,702 -0.09(-5.81%)
Nov 14, 2014 1.560 1.560 1.300 1.550 8,720 -0.01(-0.64%)
Nov 13, 2014 1.560 1.651 1.550 1.560 36,609 +0.00(+0.00%)
Nov 12, 2014 1.597 1.600 1.560 1.560 12,058 -0.03(-1.89%)
Nov 11, 2014 1.590 1.690 1.540 1.590 28,203 +0.02(+1.27%)
Nov 10, 2014 1.700 1.700 1.520 1.570 8,643 -0.06(-3.68%)
Nov 07, 2014 1.420 1.650 1.420 1.630 30,007 +0.13(+8.67%)
Nov 06, 2014 1.580 1.840 1.430 1.500 146,393 +0.00(+0.00%)
Nov 05, 2014 1.350 1.590 1.290 1.500 44,299 +0.24(+19.05%)
Nov 04, 2014 1.380 1.380 1.260 1.260 10,306 -0.03(-2.33%)
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.