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 )

2.373 +0.053 (+2.28%)
Streaming Delayed Price Updated: 1:41 PM EDT, Apr 23, 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 (%)
May 31, 2012 4.668 4.904 4.622 4.858 1,771 -0.12(-2.37%)
May 30, 2012 4.759 4.976 4.759 4.976 2,732 +0.29(+6.20%)
May 29, 2012 4.940 4.940 4.631 4.686 5,313 -0.26(-5.20%)
May 25, 2012 4.822 4.943 4.777 4.943 1,563 +0.10(+2.12%)
May 24, 2012 4.949 4.958 4.586 4.840 1,698 +0.03(+0.57%)
May 23, 2012 4.622 4.985 4.622 4.813 4,022 +0.23(+4.95%)
May 21, 2012 4.513 4.586 4.586 4.586 3,744 +0.07(+1.63%)
May 18, 2012 4.568 4.568 4.459 4.513 7,870 +0.02(+0.39%)
May 17, 2012 4.586 4.586 4.495 4.495 12,999 -0.14(-2.94%)
May 16, 2012 4.759 4.777 4.631 4.631 12,314 -0.10(-2.19%)
May 15, 2012 4.922 4.922 4.735 4.735 704 -0.19(-3.92%)
May 14, 2012 5.013 5.013 4.928 4.928 863 -0.12(-2.39%)
May 11, 2012 5.073 5.073 5.013 5.049 1,365 +0.01(+0.18%)
May 10, 2012 5.058 5.058 5.040 5.040 2,092 -0.05(-0.89%)
May 09, 2012 5.076 5.085 4.958 5.085 5,149 +0.05(+0.90%)
May 08, 2012 5.040 5.040 5.040 5.040 425 +0.00(+0.00%)
May 07, 2012 5.067 5.067 4.976 5.040 3,274 +0.21(+4.32%)
May 04, 2012 4.777 4.986 4.740 4.831 2,091 -0.15(-3.10%)
May 03, 2012 5.004 5.067 4.768 4.986 2,942 -0.06(-1.13%)
May 02, 2012 4.831 5.043 4.822 5.043 3,035 -0.01(-0.13%)
May 01, 2012 5.085 5.085 5.040 5.049 3,821 +0.15(+2.96%)
Apr 30, 2012 5.004 5.085 4.731 4.904 13,907 -0.09(-1.82%)
Apr 27, 2012 4.967 5.049 4.740 4.995 4,602 +0.12(+2.52%)
Apr 26, 2012 5.013 5.013 4.695 4.872 1,537 -0.17(-3.33%)
Apr 25, 2012 4.976 5.067 4.849 5.040 3,968 +0.05(+1.09%)
Apr 20, 2012 4.695 4.986 4.986 4.986 1,541 +0.41(+8.93%)
Apr 19, 2012 5.076 5.076 4.577 4.577 1,783 -0.23(-4.73%)
Apr 17, 2012 4.976 4.804 4.804 4.804 991 -0.19(-3.82%)
Apr 16, 2012 4.992 4.995 4.992 4.995 660 +0.11(+2.23%)
Apr 13, 2012 4.949 4.949 4.886 4.886 330 -0.11(-2.18%)
Apr 12, 2012 5.004 5.004 4.995 4.995 330 -0.06(-1.26%)
Apr 11, 2012 5.158 5.158 4.877 5.058 3,534 +0.20(+4.11%)
Apr 10, 2012 4.650 5.122 4.631 4.858 6,833 +0.24(+5.11%)
Apr 09, 2012 4.622 4.622 4.622 4.622 440 -0.14(-2.86%)
Apr 05, 2012 4.786 4.786 4.740 4.759 1,584 -0.03(-0.57%)
Apr 04, 2012 4.995 4.995 4.777 4.786 3,996 -0.25(-4.87%)
Apr 03, 2012 4.886 5.076 4.731 5.031 18,979 +0.15(+2.97%)
Apr 02, 2012 4.986 5.058 4.886 4.886 5,201 -0.03(-0.55%)
Mar 30, 2012 4.913 4.913 4.913 4.913 220 -0.05(-0.92%)
Mar 29, 2012 4.958 4.958 4.958 4.958 110 +0.00(+0.00%)
Mar 28, 2012 4.958 4.958 4.958 4.958 220 -0.14(-2.67%)
Mar 27, 2012 4.861 5.148 4.861 5.095 5,914 +0.04(+0.89%)
Mar 23, 2012 4.861 5.050 5.050 5.050 2,003 +0.00(+0.00%)
Mar 22, 2012 4.996 5.050 4.996 5.050 1,220 +0.04(+0.72%)
Mar 21, 2012 4.870 5.014 4.870 5.014 779 -0.02(-0.38%)
Mar 16, 2012 5.005 5.033 5.033 5.033 3,784 +0.17(+3.53%)
Mar 15, 2012 4.978 4.978 4.816 4.861 3,461 -0.19(-3.74%)
Mar 13, 2012 4.807 5.050 5.050 5.050 1,446 +0.26(+5.44%)
Mar 12, 2012 4.789 4.789 4.789 4.789 222 +0.01(+0.17%)
Mar 09, 2012 4.780 4.996 4.780 4.781 796 -0.16(-3.26%)
Mar 08, 2012 4.771 4.951 4.771 4.942 873 +0.17(+3.58%)
Mar 07, 2012 5.056 5.056 4.771 4.771 862 -0.08(-1.66%)
Mar 06, 2012 4.852 4.852 4.762 4.852 1,988 -0.09(-1.82%)
Mar 05, 2012 5.014 5.014 4.915 4.942 4,813 -0.05(-1.08%)
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.