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 (%)
Dec 31, 2019 1.510 1.540 1.490 1.540 10,300 +0.05(+3.36%)
Dec 30, 2019 1.500 1.562 1.490 1.490 28,273 -0.05(-3.25%)
Dec 27, 2019 1.500 1.592 1.500 1.540 14,900 +0.00(+0.00%)
Dec 26, 2019 1.639 1.639 1.489 1.540 27,081 -0.04(-2.82%)
Dec 24, 2019 1.620 1.670 1.490 1.585 27,800 -0.05(-2.77%)
Dec 23, 2019 1.560 1.660 1.430 1.630 19,255 +0.15(+10.13%)
Dec 20, 2019 1.590 1.629 1.480 1.480 4,500 -0.03(-1.99%)
Dec 19, 2019 1.580 1.590 1.510 1.510 10,022 +0.01(+0.67%)
Dec 18, 2019 1.598 1.622 1.500 1.500 14,514 -0.03(-1.96%)
Dec 17, 2019 1.640 1.680 1.530 1.530 6,320 -0.07(-4.38%)
Dec 16, 2019 1.660 1.660 1.600 1.600 8,604 -0.02(-1.23%)
Dec 13, 2019 1.610 1.670 1.520 1.620 8,400 -0.00(-0.20%)
Dec 12, 2019 1.530 1.630 1.510 1.623 15,377 +0.16(+11.18%)
Dec 11, 2019 1.550 1.550 1.445 1.460 15,454 +0.05(+3.55%)
Dec 10, 2019 1.410 1.688 1.410 1.410 157,937 -0.03(-2.38%)
Dec 09, 2019 1.440 1.450 1.404 1.444 4,007 +0.02(+1.72%)
Dec 06, 2019 1.410 1.430 1.400 1.420 17,600 -0.01(-0.35%)
Dec 05, 2019 1.430 1.449 1.410 1.425 5,101 -0.00(-0.35%)
Dec 04, 2019 1.450 1.450 1.430 1.430 5,172 -0.02(-1.38%)
Dec 03, 2019 1.460 1.460 1.450 1.450 2,322 +0.00(+0.00%)
Dec 02, 2019 1.430 1.455 1.430 1.450 10,369 +0.00(+0.01%)
Nov 29, 2019 1.430 1.450 1.430 1.450 2,300 -0.02(-1.55%)
Nov 27, 2019 1.420 1.482 1.420 1.473 5,500 -0.00(-0.30%)
Nov 26, 2019 1.490 1.500 1.460 1.477 11,343 +0.02(+1.17%)
Nov 25, 2019 1.500 1.500 1.300 1.460 61,504 -0.17(-10.43%)
Nov 22, 2019 1.600 1.706 1.600 1.630 7,500 -0.02(-1.44%)
Nov 21, 2019 1.675 1.675 1.654 1.654 524 +0.03(+2.09%)
Nov 20, 2019 1.730 1.730 1.620 1.620 5,213 -0.08(-4.71%)
Nov 19, 2019 1.730 1.750 1.700 1.700 2,079 -0.00(-0.01%)
Nov 18, 2019 1.737 1.737 1.700 1.700 1,124 -0.09(-5.02%)
Nov 15, 2019 1.740 1.790 1.740 1.790 400 +0.08(+4.68%)
Nov 14, 2019 1.750 1.750 1.670 1.710 2,796 +0.01(+0.59%)
Nov 13, 2019 1.716 1.758 1.630 1.700 9,501 -0.07(-3.95%)
Nov 12, 2019 1.678 1.786 1.678 1.770 1,137 +0.10(+6.09%)
Nov 11, 2019 1.790 1.790 1.630 1.668 7,251 -0.05(-3.00%)
Nov 08, 2019 1.690 1.770 1.652 1.720 31,000 -0.04(-2.33%)
Nov 07, 2019 1.790 1.790 1.730 1.761 11,835 -0.04(-2.17%)
Nov 06, 2019 1.700 1.800 1.700 1.800 12,366 +0.08(+4.66%)
Nov 05, 2019 1.757 1.760 1.710 1.720 9,048 -0.05(-2.83%)
Nov 04, 2019 1.780 1.800 1.760 1.770 9,803 -0.04(-2.20%)
Nov 01, 2019 1.823 1.870 1.790 1.810 3,300 -0.01(-0.31%)
Oct 31, 2019 1.840 1.867 1.800 1.816 11,647 -0.00(-0.24%)
Oct 30, 2019 1.839 1.871 1.820 1.820 6,380 -0.01(-0.54%)
Oct 29, 2019 1.830 1.830 1.830 1.830 691 -0.06(-3.29%)
Oct 28, 2019 1.888 1.894 1.875 1.892 1,058 -0.04(-1.97%)
Oct 25, 2019 1.823 1.950 1.823 1.930 6,300 +0.09(+4.89%)
Oct 24, 2019 1.920 1.920 1.840 1.840 2,622 -0.03(-1.61%)
Oct 23, 2019 1.893 1.893 1.870 1.870 827 +0.00(+0.01%)
Oct 22, 2019 1.880 1.902 1.860 1.870 1,922 -0.03(-1.84%)
Oct 21, 2019 1.905 1.905 1.905 231 +0.00(+0.00%)
Oct 18, 2019 1.860 1.905 1.859 1.905 2,700 +0.05(+2.97%)
Oct 17, 2019 1.950 1.950 1.840 1.850 18,188 -0.09(-4.64%)
Oct 16, 2019 1.940 1.950 1.940 1.940 7,337 -0.01(-0.37%)
Oct 15, 2019 1.940 1.950 1.940 1.947 751 -0.00(-0.14%)
Oct 14, 2019 2.000 2.000 1.950 1.950 1,150 +0.00(+0.05%)
Oct 11, 2019 1.940 1.949 1.940 1.949 2,900 -0.01(-0.30%)
Oct 10, 2019 1.982 1.982 1.925 1.955 5,674 -0.06(-2.79%)
Oct 09, 2019 1.970 2.011 1.970 2.011 291 -0.03(-1.42%)
Oct 08, 2019 2.020 2.040 2.000 2.040 892 +0.08(+4.08%)
Oct 07, 2019 2.020 2.020 1.960 1.960 2,484 -0.05(-2.49%)
Oct 04, 2019 1.940 2.070 1.940 2.010 2,600 +0.05(+2.81%)
Oct 03, 2019 1.950 1.990 1.950 1.955 7,261 -0.00(-0.25%)
Oct 02, 2019 2.000 2.020 1.940 1.960 16,072 -0.10(-4.85%)
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.