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 )

3.583 +0.483 (+15.58%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 6, 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 (%)
Feb 28, 2011 6.109 6.169 5.902 5.971 4,983 -0.24(-3.89%)
Feb 25, 2011 6.031 6.212 5.824 6.212 13,312 +0.47(+8.27%)
Feb 24, 2011 5.784 5.784 5.738 5.738 324 -0.13(-2.20%)
Feb 23, 2011 6.005 6.005 5.565 5.867 10,233 -0.09(-1.45%)
Feb 22, 2011 6.126 6.212 5.953 5.953 11,740 -0.17(-2.82%)
Feb 18, 2011 5.953 6.126 5.824 6.126 27,242 +0.26(+4.41%)
Feb 17, 2011 6.040 6.040 5.867 5.867 3,313 -0.13(-2.16%)
Feb 16, 2011 6.040 6.040 5.962 5.997 6,410 -0.04(-0.71%)
Feb 15, 2011 5.945 6.040 5.824 6.040 4,433 +0.00(+0.00%)
Feb 14, 2011 5.729 6.040 5.617 6.040 31,624 +0.30(+5.28%)
Feb 11, 2011 5.755 5.781 5.720 5.737 5,023 -0.03(-0.52%)
Feb 10, 2011 5.608 5.781 5.349 5.767 29,453 +0.16(+2.83%)
Feb 09, 2011 5.272 5.608 5.272 5.608 42,960 +0.37(+7.08%)
Feb 08, 2011 5.220 5.280 5.203 5.237 31,703 +0.02(+0.33%)
Feb 07, 2011 5.203 5.220 5.032 5.220 11,640 +0.04(+0.83%)
Feb 04, 2011 5.177 5.177 5.177 5.177 1,274 +0.05(+1.01%)
Feb 03, 2011 4.961 5.125 4.961 5.125 774 -0.04(-0.83%)
Feb 02, 2011 5.160 5.177 5.151 5.168 2,971 +0.03(+0.67%)
Feb 01, 2011 5.134 5.134 5.082 5.134 6,864 +0.03(+0.51%)
Jan 31, 2011 5.134 5.134 4.970 5.108 6,895 +0.05(+1.00%)
Jan 28, 2011 4.961 5.057 4.961 5.057 773 +0.09(+1.76%)
Jan 27, 2011 4.978 4.978 4.970 4.970 231 -0.16(-3.03%)
Jan 26, 2011 5.022 5.125 5.022 5.125 2,191 +0.03(+0.59%)
Jan 25, 2011 5.013 5.095 4.961 5.095 2,870 -0.04(-0.74%)
Jan 24, 2011 5.134 5.134 5.004 5.133 5,148 -0.00(-0.02%)
Jan 21, 2011 4.901 5.289 4.754 5.134 59,846 +0.43(+9.17%)
Jan 20, 2011 4.832 4.832 4.538 4.702 3,667 -0.16(-3.37%)
Jan 19, 2011 4.858 4.866 4.832 4.866 4,496 +0.03(+0.53%)
Jan 18, 2011 4.823 4.875 4.823 4.840 2,308 +0.02(+0.36%)
Jan 14, 2011 4.746 4.823 4.728 4.823 16,910 +0.08(+1.64%)
Jan 13, 2011 4.728 4.746 4.659 4.746 3,129 +0.00(+0.00%)
Jan 12, 2011 4.530 4.746 4.530 4.746 4,378 +0.06(+1.29%)
Jan 11, 2011 4.659 4.685 4.616 4.685 2,984 +0.07(+1.50%)
Jan 10, 2011 4.694 4.694 4.616 4.616 1,390 -0.06(-1.29%)
Jan 07, 2011 4.495 4.676 4.495 4.676 2,665 +0.09(+1.88%)
Jan 06, 2011 4.500 4.668 4.500 4.590 5,543 +0.06(+1.33%)
Jan 05, 2011 4.521 4.530 4.427 4.530 1,090 -0.14(-2.96%)
Jan 04, 2011 4.478 4.676 4.478 4.668 4,531 +0.09(+2.08%)
Jan 03, 2011 4.228 4.642 4.228 4.573 10,636 +0.26(+6.00%)
Dec 31, 2010 4.340 4.423 4.236 4.314 6,470 +0.12(+2.88%)
Dec 30, 2010 4.228 4.262 4.193 4.193 2,433 -0.11(-2.61%)
Dec 29, 2010 4.081 4.305 4.081 4.305 5,740 +0.22(+5.27%)
Dec 28, 2010 4.294 4.294 4.030 4.090 15,428 +0.01(+0.21%)
Dec 27, 2010 4.252 4.260 4.081 4.081 15,193 -0.21(-5.00%)
Dec 23, 2010 4.226 4.379 3.953 4.296 23,279 +0.06(+1.45%)
Dec 22, 2010 4.345 4.422 4.235 4.235 3,032 -0.16(-3.68%)
Dec 21, 2010 4.388 4.473 4.345 4.396 30,340 +0.06(+1.38%)
Dec 20, 2010 4.371 4.371 4.209 4.337 1,643 +0.02(+0.39%)
Dec 17, 2010 4.260 4.516 4.090 4.320 26,815 -0.10(-2.31%)
Dec 16, 2010 4.158 4.439 3.928 4.422 14,601 +0.50(+12.83%)
Dec 15, 2010 4.166 4.277 3.919 3.919 32,096 -0.25(-5.93%)
Dec 14, 2010 4.243 4.328 4.132 4.166 28,965 -0.16(-3.74%)
Dec 13, 2010 4.218 4.337 4.218 4.328 2,229 +0.08(+1.80%)
Dec 10, 2010 4.371 4.388 4.243 4.252 20,546 -0.03(-0.60%)
Dec 09, 2010 4.345 4.345 4.277 4.277 9,154 -0.10(-2.33%)
Dec 08, 2010 4.371 4.388 4.345 4.379 8,091 +0.06(+1.38%)
Dec 07, 2010 4.277 4.379 4.277 4.320 7,773 +0.06(+1.40%)
Dec 06, 2010 4.269 4.379 4.260 4.260 10,581 -0.01(-0.20%)
Dec 03, 2010 4.431 4.431 4.269 4.269 24,165 -0.03(-0.60%)
Dec 02, 2010 4.567 4.567 4.294 4.294 4,430 -0.12(-2.70%)
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.