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 )

3.340 -0.040 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 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%)
Oct 01, 2019 2.064 2.064 2.000 2.060 2,884 +0.06(+3.00%)
Sep 30, 2019 2.040 2.080 2.000 2.000 4,426 -0.05(-2.42%)
Sep 27, 2019 2.070 2.070 2.020 2.050 3,000 +0.02(+0.97%)
Sep 26, 2019 2.070 2.100 2.030 2.030 18,321 +0.02(+1.00%)
Sep 25, 2019 2.068 2.068 2.010 2.010 6,427 -0.02(-0.99%)
Sep 24, 2019 2.040 2.040 1.990 2.030 8,823 -0.06(-2.87%)
Sep 23, 2019 2.050 2.100 1.994 2.090 7,444 +0.05(+2.45%)
Sep 20, 2019 2.040 2.040 1.984 2.040 2,800 +0.00(+0.00%)
Sep 19, 2019 2.000 2.130 1.960 2.040 12,717 -0.01(-0.49%)
Sep 18, 2019 2.030 2.060 1.980 2.050 4,968 +0.02(+0.99%)
Sep 17, 2019 1.970 2.030 1.940 2.030 3,151 +0.08(+4.10%)
Sep 16, 2019 1.980 2.033 1.940 1.950 9,171 -0.02(-1.02%)
Sep 13, 2019 1.970 2.060 1.950 1.970 4,000 +0.04(+2.07%)
Sep 12, 2019 1.970 2.010 1.930 1.930 29,632 -0.03(-1.53%)
Sep 11, 2019 1.950 1.980 1.920 1.960 9,463 +0.03(+1.81%)
Sep 10, 2019 1.950 1.980 1.910 1.925 12,273 -0.04(-2.28%)
Sep 09, 2019 1.950 1.980 1.910 1.970 14,135 +0.02(+1.03%)
Sep 06, 2019 1.950 1.970 1.910 1.950 13,800 +0.03(+1.56%)
Sep 05, 2019 1.990 2.090 1.910 1.920 52,508 +0.01(+0.70%)
Sep 04, 2019 1.950 1.989 1.870 1.907 44,218 +0.06(+3.06%)
Sep 03, 2019 1.770 1.950 1.770 1.850 30,110 +0.09(+5.11%)
Aug 30, 2019 1.890 1.970 1.730 1.760 57,200 -0.09(-4.86%)
Aug 29, 2019 2.250 2.400 1.800 1.850 249,634 -0.37(-16.67%)
Aug 28, 2019 2.530 2.750 1.810 2.220 415,817 -0.43(-16.23%)
Aug 27, 2019 2.250 2.900 2.050 2.650 381,597 +0.60(+29.27%)
Aug 26, 2019 1.900 2.500 1.890 2.050 564,935 +0.20(+10.81%)
Aug 23, 2019 1.930 1.930 1.850 1.850 17,200 -0.12(-5.99%)
Aug 22, 2019 1.970 1.970 1.960 1.968 2,765 +0.00(+0.14%)
Aug 21, 2019 1.950 1.970 1.950 1.965 3,768 +0.03(+1.49%)
Aug 20, 2019 1.931 1.936 1.931 1.936 735 -0.00(-0.20%)
Aug 19, 2019 1.940 1.940 1.940 1.940 140 +0.09(+4.86%)
Aug 16, 2019 1.840 1.850 1.830 1.850 5,600 +0.02(+1.09%)
Aug 15, 2019 1.830 1.830 1.830 1.830 365 +0.00(+0.00%)
Aug 14, 2019 1.851 1.861 1.820 1.830 7,076 -0.11(-5.67%)
Aug 13, 2019 1.970 1.970 1.940 1.940 1,694 +0.08(+4.30%)
Aug 12, 2019 1.970 1.970 1.860 1.860 389 -0.10(-5.12%)
Aug 09, 2019 1.950 1.960 1.860 1.960 3,100 +0.07(+3.72%)
Aug 08, 2019 1.950 1.950 1.890 1.890 1,571 -0.09(-4.55%)
Aug 07, 2019 1.980 1.980 1.980 1.980 158 +0.11(+5.88%)
Aug 06, 2019 1.980 1.990 1.870 1.870 20,663 -0.12(-6.03%)
Aug 05, 2019 1.940 1.990 1.900 1.990 9,217 +0.02(+1.02%)
Aug 02, 2019 1.970 1.970 1.970 1.970 100 +0.04(+2.07%)
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.