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 )

4.790 +0.060 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2016 3.150 3.150 2.900 2.900 22,668 -0.25(-7.94%)
Oct 28, 2016 3.140 3.195 3.140 3.150 7,125 +0.01(+0.32%)
Oct 27, 2016 3.140 3.226 3.140 3.140 11,612 -0.05(-1.46%)
Oct 26, 2016 3.055 3.326 2.790 3.187 22,191 +0.14(+4.48%)
Oct 25, 2016 3.690 3.690 3.050 3.050 45,013 -0.09(-2.87%)
Oct 24, 2016 2.990 3.150 2.900 3.140 35,930 +0.27(+9.41%)
Oct 21, 2016 2.880 2.880 2.704 2.870 25,985 +0.17(+6.30%)
Oct 20, 2016 2.880 2.880 2.560 2.700 23,788 +0.11(+4.25%)
Oct 19, 2016 2.650 2.900 2.415 2.590 36,534 -0.05(-1.80%)
Oct 18, 2016 2.610 2.649 2.400 2.637 26,303 +0.14(+5.50%)
Oct 17, 2016 2.390 2.726 2.380 2.500 108,302 +0.22(+9.65%)
Oct 14, 2016 2.120 2.300 2.120 2.280 14,962 +0.15(+7.04%)
Oct 13, 2016 2.100 2.130 2.080 2.130 1,555 +0.04(+2.08%)
Oct 12, 2016 2.123 2.123 2.087 2.087 1,301 -0.01(-0.45%)
Oct 11, 2016 2.105 2.120 2.085 2.096 1,380 -0.01(-0.66%)
Oct 06, 2016 2.140 2.110 2.110 2.110 1,100 +0.01(+0.48%)
Oct 05, 2016 2.190 2.190 2.100 2.100 3,192 -0.04(-2.10%)
Oct 04, 2016 2.210 2.210 2.145 2.145 686 +0.04(+1.66%)
Oct 03, 2016 2.160 2.160 2.110 2.110 1,212 -0.05(-2.53%)
Sep 30, 2016 2.165 2.165 2.165 2.165 74 +0.00(+0.00%)
Sep 29, 2016 2.120 2.165 2.060 2.165 16,795 +0.03(+1.63%)
Sep 28, 2016 2.067 2.200 2.067 2.130 8,463 -0.04(-1.84%)
Sep 27, 2016 2.170 2.170 2.130 2.170 2,568 +0.11(+5.34%)
Sep 26, 2016 2.060 2.060 2.060 2.060 154 -0.08(-3.73%)
Sep 23, 2016 2.100 2.140 2.100 2.140 11,107 -0.00(-0.00%)
Sep 22, 2016 2.130 2.150 2.030 2.140 51,326 +0.07(+3.38%)
Sep 21, 2016 2.070 2.070 2.030 2.070 7,036 +0.02(+0.98%)
Sep 20, 2016 2.130 2.131 2.035 2.050 26,081 +0.01(+0.49%)
Sep 19, 2016 2.020 2.057 2.020 2.040 4,349 +0.03(+1.49%)
Sep 16, 2016 2.149 2.160 2.010 2.010 17,930 -0.09(-4.29%)
Sep 15, 2016 2.140 2.150 2.060 2.100 9,953 +0.01(+0.48%)
Sep 14, 2016 2.110 2.110 2.060 2.090 8,278 -0.05(-2.34%)
Sep 13, 2016 2.090 2.150 2.040 2.140 10,143 +0.02(+0.94%)
Sep 12, 2016 2.050 2.120 2.046 2.120 28,516 +0.07(+3.41%)
Sep 09, 2016 2.050 2.050 2.050 2.050 1,111 -0.04(-1.91%)
Sep 08, 2016 2.020 2.090 2.000 2.090 10,296 +0.09(+4.50%)
Sep 07, 2016 2.020 2.050 2.000 2.000 11,924 -0.07(-3.38%)
Sep 06, 2016 2.040 2.070 2.030 2.070 6,766 +0.06(+2.99%)
Sep 01, 2016 1.980 2.010 2.010 2.010 7,700 +0.03(+1.52%)
Aug 31, 2016 2.020 2.024 1.970 1.980 6,830 -0.04(-1.98%)
Aug 30, 2016 2.100 2.100 1.980 2.020 2,829 -0.01(-0.27%)
Aug 29, 2016 2.026 2.026 2.026 2.026 200 +0.02(+0.87%)
Aug 26, 2016 2.040 2.040 2.008 2.008 1,619 -0.02(-1.08%)
Aug 25, 2016 2.040 2.040 2.016 2.030 4,595 +0.03(+1.30%)
Aug 24, 2016 2.010 2.033 1.970 2.004 2,748 -0.02(-0.79%)
Aug 23, 2016 2.010 2.060 2.000 2.020 8,010 +0.03(+1.51%)
Aug 22, 2016 2.070 2.070 1.985 1.990 17,846 -0.05(-2.26%)
Aug 19, 2016 2.110 2.130 1.970 2.036 72,695 -0.13(-6.18%)
Aug 18, 2016 2.100 2.180 2.100 2.170 6,554 +0.07(+3.33%)
Aug 17, 2016 2.100 2.100 2.100 2.100 1,450 +0.00(+0.00%)
Aug 16, 2016 2.088 2.110 2.070 2.100 11,101 -0.00(-0.00%)
Aug 15, 2016 2.070 2.100 2.060 2.100 2,621 -0.02(-0.94%)
Aug 12, 2016 2.050 2.180 2.050 2.120 30,386 -0.05(-2.46%)
Aug 11, 2016 2.080 2.174 2.080 2.174 574 +0.09(+4.50%)
Aug 10, 2016 2.020 2.153 2.020 2.080 2,078 +0.04(+1.96%)
Aug 09, 2016 2.040 2.130 2.000 2.040 3,400 +0.00(+0.00%)
Aug 08, 2016 1.999 2.150 1.960 2.040 21,803 +0.03(+1.49%)
Aug 05, 2016 2.150 2.150 2.010 2.010 3,175 -0.18(-8.21%)
Aug 04, 2016 2.280 2.400 2.150 2.190 76,538 -0.11(-4.78%)
Aug 03, 2016 2.220 2.400 2.220 2.300 135,052 +0.08(+3.60%)
Aug 02, 2016 2.180 2.220 2.110 2.220 1,517 +0.00(+0.00%)
Aug 01, 2016 2.080 2.230 2.020 2.220 143,287 +0.12(+5.65%)
Jul 29, 2016 2.240 2.240 2.100 2.101 8,379 -0.11(-4.92%)
Jul 28, 2016 2.220 2.230 2.210 2.210 4,898 +0.01(+0.45%)
Jul 27, 2016 2.210 2.307 2.110 2.200 106,904 +0.11(+5.26%)
Jul 26, 2016 2.130 2.130 2.030 2.090 3,721 +0.06(+2.96%)
Jul 25, 2016 2.100 2.160 2.010 2.030 44,565 +0.01(+0.50%)
Jul 22, 2016 1.990 2.200 1.960 2.020 145,788 -0.01(-0.49%)
Jul 21, 2016 1.960 2.600 1.960 2.030 148,477 -0.07(-3.36%)
Jul 20, 2016 2.100 2.105 2.100 2.100 705 +0.01(+0.55%)
Jul 19, 2016 1.980 2.089 1.980 2.089 6,531 +0.07(+3.42%)
Jul 18, 2016 2.029 2.029 1.980 2.020 9,704 +0.04(+2.02%)
Jul 15, 2016 1.960 2.022 1.960 1.980 15,702 +0.01(+0.50%)
Jul 14, 2016 1.970 2.070 1.970 1.970 5,152 +0.00(+0.00%)
Jul 13, 2016 2.030 2.030 1.970 1.970 7,474 -0.00(-0.20%)
Jul 12, 2016 2.160 2.160 1.970 1.974 12,477 -0.06(-2.76%)
Jul 11, 2016 2.150 2.160 1.960 2.030 18,803 -0.05(-2.40%)
Jul 08, 2016 2.042 2.110 2.030 2.080 39,843 +0.05(+2.46%)
Jul 07, 2016 2.000 2.030 2.000 2.030 519 +0.06(+3.05%)
Jul 05, 2016 2.030 2.030 1.960 1.970 4,793 -0.05(-2.72%)
Jul 01, 2016 2.050 2.025 2.025 2.025 11,300 -0.00(-0.25%)
Jun 30, 2016 1.960 2.040 1.960 2.030 10,696 +0.01(+0.50%)
Jun 29, 2016 1.970 2.020 1.970 2.020 9,045 +0.03(+1.50%)
Jun 28, 2016 1.970 2.004 1.970 1.990 5,895 +0.00(+0.00%)
Jun 24, 2016 2.010 1.990 1.990 1.990 3 -0.06(-2.93%)
Jun 23, 2016 2.110 2.110 1.980 2.050 3,022 +0.01(+0.49%)
Jun 22, 2016 2.050 2.050 2.040 2.040 4,220 -0.01(-0.49%)
Jun 21, 2016 1.970 2.080 1.970 2.050 15,191 +0.09(+4.59%)
Jun 20, 2016 2.110 2.110 1.960 1.960 7,358 -0.05(-2.49%)
Jun 17, 2016 2.010 2.080 2.010 2.010 12,772 +0.01(+0.50%)
Jun 16, 2016 2.050 2.050 2.000 2.000 521 -0.07(-3.38%)
Jun 15, 2016 2.070 2.130 2.010 2.070 5,053 +0.02(+0.97%)
Jun 14, 2016 2.170 2.180 2.050 2.050 3,400 -0.06(-2.84%)
Jun 13, 2016 2.147 2.147 1.960 2.110 11,630 +0.13(+6.57%)
Jun 10, 2016 2.100 2.172 1.980 1.980 4,842 -0.11(-5.26%)
Jun 09, 2016 2.070 2.150 1.980 2.090 15,572 +0.11(+5.56%)
Jun 08, 2016 1.990 2.450 1.960 1.980 47,818 -0.06(-2.87%)
Jun 07, 2016 2.059 2.060 2.000 2.038 6,254 -0.01(-0.56%)
Jun 06, 2016 1.970 2.080 1.970 2.050 11,584 +0.04(+1.99%)
Jun 03, 2016 2.090 2.090 2.009 2.010 1,329 +0.05(+2.55%)
Jun 01, 2016 1.930 1.960 1.960 1.960 84 -0.04(-2.00%)
May 31, 2016 2.000 2.010 2.000 2.000 2,001 -0.10(-4.76%)
May 27, 2016 2.020 2.100 2.100 2.100 3,900 +0.01(+0.48%)
May 26, 2016 1.970 2.090 1.970 2.090 520 +0.06(+2.83%)
May 25, 2016 2.008 2.033 2.000 2.033 4,305 -0.03(-1.29%)
May 24, 2016 2.069 2.069 1.960 2.059 15,166 +0.01(+0.59%)
May 23, 2016 2.090 2.090 2.010 2.047 18,598 -0.05(-2.24%)
May 19, 2016 2.150 2.094 2.094 2.094 49 -0.06(-2.58%)
May 18, 2016 2.146 2.150 2.135 2.150 9,500 +0.04(+1.84%)
May 17, 2016 2.150 2.150 2.110 2.111 6,766 -0.07(-3.18%)
May 16, 2016 2.160 2.210 2.160 2.180 8,119 +0.09(+4.30%)
May 13, 2016 2.150 2.150 2.090 2.090 3,714 -0.09(-4.12%)
May 11, 2016 2.100 2.180 2.180 2.180 2,428 -0.01(-0.46%)
May 09, 2016 2.200 2.190 2.190 2.190 1 +0.06(+2.59%)
May 05, 2016 2.170 2.135 2.135 2.135 2,616 +0.06(+3.13%)
May 04, 2016 2.071 2.071 2.070 2.070 3,350 -0.03(-1.44%)
May 03, 2016 2.154 2.160 2.071 2.100 9,630 -0.10(-4.44%)
Apr 29, 2016 2.100 2.198 2.198 2.198 2,707 -0.01(-0.54%)
Apr 28, 2016 2.190 2.210 2.190 2.210 4,206 +0.04(+1.97%)
Apr 27, 2016 2.108 2.167 2.108 2.167 613 +0.02(+0.80%)
Apr 26, 2016 2.150 2.150 2.100 2.150 1,100 +0.06(+2.87%)
Apr 25, 2016 2.080 2.090 2.080 2.090 6,420 +0.03(+1.46%)
Apr 22, 2016 2.140 2.140 2.060 2.060 2,218 -0.09(-4.19%)
Apr 20, 2016 2.050 2.150 2.150 2.150 112 +0.06(+3.03%)
Apr 19, 2016 2.030 2.087 2.030 2.087 852 -0.05(-2.49%)
Apr 18, 2016 2.080 2.140 2.050 2.140 9,317 -0.04(-1.83%)
Apr 15, 2016 2.180 2.180 2.180 2.180 116 +0.00(+0.00%)
Apr 14, 2016 2.036 2.186 2.036 2.180 5,657 -0.01(-0.41%)
Apr 12, 2016 2.010 2.189 2.189 2.189 71 +0.02(+0.88%)
Apr 11, 2016 2.172 2.172 2.000 2.170 1,261 -0.03(-1.36%)
Apr 07, 2016 2.190 2.200 2.200 2.200 87 +0.05(+2.33%)
Apr 05, 2016 2.130 2.150 2.150 2.150 28 -0.04(-2.05%)
Apr 04, 2016 2.181 2.195 2.181 2.195 283 +0.04(+2.09%)
Apr 01, 2016 2.128 2.150 2.128 2.150 452 +0.02(+0.74%)
Mar 31, 2016 2.114 2.134 2.114 2.134 1,012 +0.03(+1.63%)
Mar 29, 2016 2.110 2.100 2.100 2.100 3,400 -0.00(-0.05%)
Mar 28, 2016 2.150 2.151 2.104 2.101 1,825 -0.11(-4.92%)
Mar 24, 2016 2.210 2.210 2.210 2.210 1,300 +0.00(+0.09%)
Mar 23, 2016 2.220 2.220 2.179 2.208 1,735 +0.01(+0.36%)
Mar 22, 2016 2.250 2.250 2.200 2.200 2,096 -0.03(-1.15%)
Mar 21, 2016 2.200 2.226 2.200 2.226 1,341 +0.02(+0.71%)
Mar 18, 2016 2.220 2.250 2.210 2.210 1,776 -0.04(-1.66%)
Mar 17, 2016 2.270 2.280 2.210 2.247 6,425 -0.04(-1.79%)
Mar 16, 2016 2.288 2.288 2.288 2.288 4,006 +0.13(+5.87%)
Mar 15, 2016 2.161 2.290 2.160 2.161 3,960 -0.05(-2.20%)
Mar 14, 2016 2.210 2.220 2.210 2.210 5,012 -0.01(-0.45%)
Mar 11, 2016 2.250 2.290 2.220 2.220 2,726 +0.01(+0.45%)
Mar 10, 2016 2.150 2.210 2.150 2.210 713 +0.06(+2.79%)
Mar 09, 2016 2.240 2.240 2.150 2.150 2,103 -0.07(-3.15%)
Mar 08, 2016 2.150 2.220 2.150 2.220 2,849 +0.01(+0.54%)
Mar 07, 2016 2.186 2.220 2.178 2.208 4,198 -0.01(-0.54%)
Mar 04, 2016 2.220 2.220 2.150 2.220 2,650 +0.04(+1.83%)
Mar 03, 2016 2.196 2.220 2.180 2.180 5,234 +0.03(+1.40%)
Mar 02, 2016 2.198 2.200 2.150 2.150 1,791 -0.03(-1.35%)
Mar 01, 2016 2.190 2.190 2.175 2.179 1,481 +0.03(+1.37%)
Feb 29, 2016 2.150 2.150 2.101 2.150 8,374 +0.05(+2.38%)
Feb 26, 2016 1.990 2.160 1.990 2.100 3,090 -0.04(-1.87%)
Feb 25, 2016 2.128 2.140 2.128 2.140 2,501 -0.01(-0.47%)
Feb 24, 2016 2.150 2.150 2.107 2.150 5,200 +0.01(+0.47%)
Feb 23, 2016 2.077 2.150 2.074 2.140 6,211 +0.04(+1.90%)
Feb 22, 2016 2.150 2.150 1.960 2.100 14,999 -0.10(-4.55%)
Feb 19, 2016 2.040 2.200 2.040 2.200 614 +0.05(+2.33%)
Feb 18, 2016 2.097 2.150 2.070 2.150 2,050 +0.05(+2.38%)
Feb 17, 2016 2.110 2.132 2.066 2.100 14,580 +0.10(+4.99%)
Feb 16, 2016 2.090 2.090 1.980 2.000 8,128 +0.08(+4.17%)
Feb 12, 2016 2.000 1.920 1.920 1.920 25,000 -0.12(-5.88%)
Feb 11, 2016 2.021 2.052 1.950 2.040 18,821 +0.18(+9.67%)
Feb 10, 2016 1.760 1.860 1.760 1.860 1,575 +0.03(+1.53%)
Feb 09, 2016 1.800 1.849 1.800 1.832 3,055 -0.13(-6.53%)
Feb 08, 2016 1.860 1.960 1.850 1.960 4,996 -0.08(-3.92%)
Feb 05, 2016 1.920 2.097 1.920 2.040 7,652 +0.12(+6.25%)
Feb 04, 2016 2.030 2.050 1.920 1.920 7,696 -0.11(-5.20%)
Feb 03, 2016 2.110 2.140 2.000 2.025 6,665 +0.03(+1.27%)
Feb 02, 2016 2.270 2.270 1.930 2.000 8,160 -0.11(-5.21%)
Feb 01, 2016 1.920 2.350 1.900 2.110 10,155 +0.23(+12.23%)
Jan 29, 2016 2.030 2.030 1.870 1.880 12,434 +0.25(+15.34%)
Jan 28, 2016 2.010 2.010 1.630 1.630 4,133 -0.14(-7.96%)
Jan 27, 2016 2.020 2.020 1.626 1.771 7,312 -0.01(-0.51%)
Jan 26, 2016 1.660 1.900 1.660 1.780 4,516 +0.16(+9.88%)
Jan 25, 2016 1.770 1.770 1.580 1.620 3,206 -0.03(-1.82%)
Jan 22, 2016 1.610 1.730 1.550 1.650 4,404 -0.05(-2.94%)
Jan 20, 2016 1.700 1.700 1.700 1.700 50 +0.04(+2.41%)
Jan 19, 2016 1.770 1.836 1.660 1.660 12,563 -0.11(-6.21%)
Jan 15, 2016 1.770 1.770 1.770 1.770 5,500 +0.00(+0.00%)
Jan 14, 2016 1.800 1.800 1.770 1.770 567 -0.03(-1.67%)
Jan 13, 2016 1.840 1.840 1.750 1.800 8,950 +0.00(+0.00%)
Jan 12, 2016 1.870 1.870 1.800 1.800 867 -0.01(-0.72%)
Jan 11, 2016 1.960 2.000 1.750 1.813 26,604 -0.15(-7.55%)
Jan 08, 2016 2.056 2.056 1.961 1.961 4,486 +0.00(+0.06%)
Jan 07, 2016 1.960 1.980 1.960 1.960 9,702 +0.00(+0.00%)
Jan 06, 2016 2.070 2.080 1.960 1.960 19,230 -0.05(-2.49%)
Jan 05, 2016 1.980 2.010 1.970 2.010 8,188 +0.03(+1.52%)
Jan 04, 2016 1.963 1.980 1.963 1.980 1,854 -0.02(-0.85%)
Dec 31, 2015 2.000 1.997 1.997 1.997 6,500 -0.05(-2.59%)
Dec 29, 2015 2.140 2.050 2.050 2.050 1,401 -0.08(-3.75%)
Dec 28, 2015 2.100 2.200 1.998 2.130 10,517 +0.14(+7.04%)
Dec 24, 2015 1.970 1.990 1.990 1.990 700 +0.02(+1.02%)
Dec 23, 2015 1.950 2.010 1.930 1.970 11,319 -0.01(-0.30%)
Dec 22, 2015 1.920 2.010 1.920 1.976 3,309 +0.00(+0.14%)
Dec 21, 2015 1.950 2.010 1.940 1.973 12,594 +0.06(+3.31%)
Dec 18, 2015 1.929 1.980 1.910 1.910 2,416 -0.03(-1.35%)
Dec 17, 2015 1.990 1.990 1.936 1.936 3,226 -0.00(-0.20%)
Dec 16, 2015 1.928 1.982 1.928 1.940 2,216 -0.05(-2.49%)
Dec 15, 2015 1.945 1.990 1.945 1.990 3,400 +0.01(+0.48%)
Dec 14, 2015 1.990 1.990 1.950 1.980 5,330 +0.00(+0.00%)
Dec 11, 2015 1.990 1.990 1.930 1.980 10,027 +0.07(+3.66%)
Dec 10, 2015 1.931 2.009 1.910 1.910 10,609 -0.02(-1.03%)
Dec 09, 2015 1.992 1.992 1.920 1.930 9,063 +0.01(+0.52%)
Dec 08, 2015 2.005 2.005 1.920 1.920 1,017 -0.06(-3.10%)
Dec 07, 2015 1.990 2.010 1.960 1.982 7,659 -0.04(-1.90%)
Dec 04, 2015 2.040 2.090 2.020 2.020 1,576 -0.01(-0.63%)
Dec 03, 2015 2.020 2.033 2.020 2.033 1,694 +0.01(+0.63%)
Dec 02, 2015 2.000 2.020 2.000 2.020 3,508 -0.07(-3.48%)
Dec 01, 2015 2.050 2.093 2.020 2.093 7,425 -0.01(-0.33%)
Nov 30, 2015 2.080 2.100 2.020 2.100 10,132 +0.05(+2.43%)
Nov 27, 2015 2.050 2.050 2.040 2.050 10,731 -0.04(-1.91%)
Nov 25, 2015 2.110 2.090 2.090 2.090 3,600 +0.06(+2.96%)
Nov 24, 2015 2.260 2.260 2.030 2.030 2,086 -0.14(-6.45%)
Nov 23, 2015 2.200 2.200 2.170 2.170 283 +0.07(+3.33%)
Nov 20, 2015 2.210 2.210 2.100 2.100 3,532 +0.01(+0.65%)
Nov 19, 2015 2.030 2.175 2.030 2.087 5,915 +0.05(+2.28%)
Nov 18, 2015 2.150 2.170 2.030 2.040 14,290 -0.12(-5.56%)
Nov 17, 2015 2.150 2.530 2.050 2.160 10,808 +0.04(+1.89%)
Nov 16, 2015 2.120 2.180 2.120 2.120 3,889 +0.02(+0.95%)
Nov 13, 2015 2.050 2.110 2.010 2.100 26,246 -0.00(-0.00%)
Nov 12, 2015 2.200 2.200 2.050 2.100 846 +0.02(+0.97%)
Nov 11, 2015 2.239 2.239 2.080 2.080 481 -0.08(-3.53%)
Nov 10, 2015 2.270 2.299 2.156 2.156 1,332 -0.02(-1.10%)
Nov 09, 2015 2.020 2.330 2.020 2.180 6,452 +0.11(+5.31%)
Nov 06, 2015 2.330 2.331 2.040 2.070 20,442 -0.26(-11.16%)
Nov 05, 2015 2.499 2.500 2.330 2.330 10,921 -0.01(-0.43%)
Nov 04, 2015 2.340 2.340 2.340 2.340 494 -0.01(-0.43%)
Nov 03, 2015 2.332 2.350 2.332 2.350 477 +0.04(+1.73%)
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.