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 )

2.400 -0.026 (-1.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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, 2023 3.860 3.980 3.780 3.850 14,023 -0.07(-1.91%)
May 30, 2023 3.930 4.005 3.800 3.925 19,539 -0.05(-1.13%)
May 26, 2023 4.060 4.060 3.950 3.970 20,875 -0.03(-0.75%)
May 25, 2023 4.080 4.133 3.950 4.000 20,796 -0.08(-1.96%)
May 24, 2023 4.140 4.200 3.950 4.080 28,368 -0.06(-1.45%)
May 23, 2023 3.950 4.210 3.950 4.140 49,484 +0.15(+3.71%)
May 22, 2023 3.860 4.080 3.860 3.992 41,839 +0.04(+1.06%)
May 19, 2023 3.810 3.967 3.808 3.950 22,499 +0.15(+3.95%)
May 18, 2023 3.760 3.850 3.730 3.800 16,569 +0.02(+0.53%)
May 17, 2023 3.790 3.800 3.711 3.780 26,065 +0.02(+0.53%)
May 16, 2023 3.840 4.000 3.730 3.760 33,104 -0.02(-0.66%)
May 15, 2023 3.860 3.900 3.750 3.785 16,993 -0.01(-0.39%)
May 12, 2023 3.820 3.930 3.800 3.800 9,868 -0.08(-2.12%)
May 11, 2023 3.970 4.000 3.880 3.882 16,998 -0.04(-0.96%)
May 10, 2023 3.990 4.038 3.900 3.920 19,796 -0.03(-0.76%)
May 09, 2023 3.910 4.000 3.910 3.950 7,155 -0.02(-0.50%)
May 08, 2023 3.920 4.070 3.920 3.970 12,506 +0.04(+1.01%)
May 05, 2023 3.920 4.120 3.920 3.930 17,846 -0.04(-1.00%)
May 04, 2023 4.100 4.100 3.940 3.970 8,839 -0.03(-0.75%)
May 03, 2023 4.080 4.205 3.910 4.000 12,343 -0.10(-2.44%)
May 02, 2023 4.110 4.120 4.075 4.100 6,612 -0.08(-1.91%)
May 01, 2023 4.180 4.250 4.170 4.180 4,872 -0.05(-1.18%)
Apr 28, 2023 4.220 4.242 4.190 4.230 3,822 +0.12(+2.92%)
Apr 27, 2023 4.030 4.130 4.030 4.110 9,637 +0.07(+1.83%)
Apr 26, 2023 4.150 4.230 4.036 4.036 15,973 -0.11(-2.74%)
Apr 25, 2023 4.150 4.400 4.130 4.150 8,736 -0.14(-3.26%)
Apr 24, 2023 4.450 4.470 4.270 4.290 12,718 -0.18(-4.13%)
Apr 21, 2023 4.430 4.500 4.410 4.475 9,336 +0.05(+1.24%)
Apr 20, 2023 4.490 4.550 4.410 4.420 12,796 -0.15(-3.28%)
Apr 19, 2023 4.600 4.610 4.500 4.570 9,721 -0.10(-2.16%)
Apr 18, 2023 4.600 4.700 4.595 4.671 5,713 +0.07(+1.55%)
Apr 17, 2023 4.540 4.700 4.540 4.600 15,577 +0.01(+0.22%)
Apr 14, 2023 4.650 4.650 4.510 4.590 6,690 +0.09(+2.00%)
Apr 13, 2023 4.470 4.670 4.470 4.500 10,908 -0.21(-4.56%)
Apr 12, 2023 4.730 4.730 4.442 4.715 18,276 +0.04(+0.96%)
Apr 11, 2023 4.660 4.748 4.570 4.670 10,501 +0.08(+1.74%)
Apr 10, 2023 4.410 4.800 4.410 4.590 18,536 +0.09(+2.00%)
Apr 06, 2023 4.490 4.590 4.490 4.500 3,192 +0.02(+0.45%)
Apr 05, 2023 4.640 4.640 4.400 4.480 13,314 -0.15(-3.24%)
Apr 04, 2023 4.610 4.670 4.530 4.630 4,481 -0.01(-0.29%)
Apr 03, 2023 4.540 4.680 4.540 4.644 10,894 +0.02(+0.51%)
Mar 31, 2023 4.560 4.700 4.560 4.620 18,552 +0.04(+0.87%)
Mar 30, 2023 4.550 4.700 4.550 4.580 10,617 +0.01(+0.22%)
Mar 29, 2023 4.600 4.690 4.510 4.570 8,518 +0.00(+0.00%)
Mar 28, 2023 4.500 4.630 4.440 4.570 6,362 -0.02(-0.44%)
Mar 27, 2023 4.570 4.590 4.440 4.590 13,190 +0.00(+0.00%)
Mar 24, 2023 4.590 4.600 4.455 4.590 16,540 +0.02(+0.44%)
Mar 23, 2023 4.670 4.710 4.530 4.570 19,178 -0.15(-3.18%)
Mar 22, 2023 4.720 4.880 4.600 4.720 61,512 +0.31(+7.03%)
Mar 21, 2023 4.450 4.500 4.338 4.410 23,987 +0.03(+0.68%)
Mar 20, 2023 4.500 4.500 4.341 4.380 16,813 -0.06(-1.35%)
Mar 17, 2023 4.630 4.630 4.350 4.440 13,923 -0.13(-2.84%)
Mar 16, 2023 4.600 4.692 4.570 4.570 13,478 -0.08(-1.72%)
Mar 15, 2023 4.700 4.700 4.610 4.650 11,116 -0.06(-1.27%)
Mar 14, 2023 4.790 4.880 4.710 4.710 8,383 -0.02(-0.42%)
Mar 13, 2023 4.680 4.835 4.610 4.730 13,466 -0.07(-1.46%)
Mar 10, 2023 4.870 4.948 4.621 4.800 19,866 -0.07(-1.44%)
Mar 09, 2023 5.000 5.081 4.870 4.870 12,530 -0.10(-2.01%)
Mar 08, 2023 5.060 5.060 4.955 4.970 3,635 -0.03(-0.60%)
Mar 07, 2023 5.010 5.010 4.910 5.000 5,140 -0.01(-0.21%)
Mar 06, 2023 5.020 5.148 4.980 5.011 15,130 +0.02(+0.41%)
Mar 03, 2023 5.000 5.180 4.990 4.990 14,031 -0.10(-1.96%)
Mar 02, 2023 5.044 5.130 5.000 5.090 5,144 +0.12(+2.41%)
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.