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 )

2.350 +0.020 (+0.86%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 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, 2018 1.933 1.933 1.825 1.910 9,000 -0.07(-3.54%)
Dec 28, 2018 1.930 1.980 1.890 1.980 8,400 +0.00(+0.00%)
Dec 27, 2018 1.910 1.990 1.900 1.980 2,409 +0.11(+5.77%)
Dec 26, 2018 1.856 1.872 1.856 1.872 1,281 +0.02(+1.19%)
Dec 24, 2018 1.890 1.890 1.850 1.850 5,300 -0.02(-1.07%)
Dec 21, 2018 1.900 1.900 1.850 1.870 19,400 -0.12(-6.03%)
Dec 20, 2018 1.900 1.990 1.900 1.990 5,231 +0.10(+5.44%)
Dec 19, 2018 1.870 1.887 1.850 1.887 23,386 +0.03(+1.46%)
Dec 18, 2018 1.860 1.990 1.860 1.860 3,208 -0.02(-1.06%)
Dec 17, 2018 2.064 2.064 1.860 1.880 7,192 -0.25(-11.74%)
Dec 14, 2018 1.860 2.190 1.860 2.130 2,900 +0.26(+13.90%)
Dec 13, 2018 2.051 2.051 1.860 1.870 7,515 -0.06(-3.11%)
Dec 12, 2018 1.931 1.931 1.900 1.930 14,069 +0.01(+0.53%)
Dec 11, 2018 2.000 2.000 1.910 1.920 17,776 -0.02(-1.04%)
Dec 10, 2018 1.969 1.969 1.940 1.940 19,976 -0.05(-2.51%)
Dec 07, 2018 1.990 2.000 1.960 1.990 10,500 +0.05(+2.58%)
Dec 06, 2018 2.010 2.020 1.930 1.940 9,824 -0.08(-3.96%)
Dec 04, 2018 2.060 2.110 2.010 2.020 3,400 -0.09(-4.17%)
Dec 03, 2018 2.130 2.150 2.050 2.108 2,517 +0.06(+2.82%)
Nov 30, 2018 2.190 2.190 2.020 2.050 1,700 -0.11(-5.29%)
Nov 29, 2018 2.010 2.165 2.010 2.165 1,123 +0.00(+0.21%)
Nov 28, 2018 2.000 2.194 2.000 2.160 1,680 +0.14(+6.93%)
Nov 27, 2018 1.970 2.160 1.970 2.020 4,627 +0.06(+3.06%)
Nov 26, 2018 2.040 2.148 1.950 1.960 10,806 -0.09(-4.39%)
Nov 23, 2018 2.150 2.150 2.040 2.050 600 +0.00(+0.00%)
Nov 21, 2018 2.050 2.050 2.050 0 -0.05(-2.38%)
Nov 20, 2018 1.960 2.103 1.960 2.100 21,427 -0.10(-4.55%)
Nov 19, 2018 2.030 2.250 1.920 2.200 11,941 +0.09(+4.27%)
Nov 16, 2018 1.980 2.270 1.980 2.110 16,700 +0.13(+6.54%)
Nov 15, 2018 2.021 2.021 1.980 1.980 1,714 +0.09(+4.79%)
Nov 14, 2018 1.900 2.000 1.880 1.890 20,297 -0.03(-1.57%)
Nov 13, 2018 2.110 2.110 1.920 1.920 11,673 -0.21(-9.88%)
Nov 12, 2018 2.210 2.210 2.131 2.131 4,862 -0.13(-5.73%)
Nov 09, 2018 2.260 2.260 2.260 33 +0.00(+0.00%)
Nov 08, 2018 2.290 2.340 2.260 2.260 5,166 +0.01(+0.44%)
Nov 07, 2018 2.450 2.450 2.250 2.250 5,534 -0.17(-7.02%)
Nov 06, 2018 2.390 2.420 2.390 2.420 2,340 +0.03(+1.26%)
Nov 05, 2018 2.550 2.550 2.342 2.390 16,313 -0.16(-6.27%)
Nov 02, 2018 2.690 2.700 2.550 2.550 19,200 -0.13(-4.85%)
Nov 01, 2018 2.680 2.680 2.680 136 -0.00(-0.00%)
Oct 31, 2018 2.700 2.750 2.680 2.680 1,978 +0.00(+0.00%)
Oct 30, 2018 2.690 2.780 2.680 2.680 7,130 +0.00(+0.00%)
Oct 29, 2018 2.660 2.728 2.650 2.680 7,013 +0.03(+1.13%)
Oct 26, 2018 2.740 2.830 2.620 2.650 4,200 -0.05(-1.85%)
Oct 25, 2018 2.698 2.835 2.660 2.700 4,955 -0.04(-1.49%)
Oct 24, 2018 2.620 2.748 2.620 2.741 3,756 -0.05(-1.96%)
Oct 23, 2018 2.820 2.850 2.763 2.796 1,917 +0.05(+1.66%)
Oct 22, 2018 2.800 2.880 2.740 2.750 4,275 +0.01(+0.36%)
Oct 19, 2018 2.700 2.900 2.680 2.740 25,600 +0.12(+4.58%)
Oct 18, 2018 2.690 2.740 2.620 2.620 9,795 -0.07(-2.60%)
Oct 17, 2018 2.740 2.740 2.620 2.690 7,518 -0.11(-3.93%)
Oct 16, 2018 2.780 2.900 2.700 2.800 7,062 -0.05(-1.75%)
Oct 15, 2018 2.730 2.900 2.730 2.850 12,680 +0.11(+4.01%)
Oct 12, 2018 2.750 2.780 2.620 2.740 35,200 -0.00(-0.18%)
Oct 11, 2018 2.640 2.770 2.640 2.745 22,416 +0.12(+4.37%)
Oct 10, 2018 2.670 2.719 2.630 2.630 8,859 -0.01(-0.38%)
Oct 09, 2018 2.660 2.660 2.610 2.640 874 -0.02(-0.75%)
Oct 08, 2018 2.900 2.900 2.660 2.660 3,900 -0.17(-6.01%)
Oct 05, 2018 2.860 2.860 2.660 2.830 2,400 +0.07(+2.54%)
Oct 04, 2018 2.860 2.877 2.760 2.760 6,951 -0.11(-3.69%)
Oct 03, 2018 2.734 2.930 2.701 2.866 20,721 +0.13(+4.77%)
Oct 02, 2018 2.960 3.040 2.670 2.735 43,651 -0.25(-8.52%)
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.