Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Koss Cp (NQ: KOSS )

4.790 +0.060 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2016 1.960 2.040 1.960 2.030 10,696 +0.01(+0.50%)
Jun 29, 2016 1.970 2.020 1.970 2.020 9,045 +0.03(+1.50%)
Jun 28, 2016 1.970 2.004 1.970 1.990 5,895 +0.00(+0.00%)
Jun 24, 2016 2.010 1.990 1.990 1.990 3 -0.06(-2.93%)
Jun 23, 2016 2.110 2.110 1.980 2.050 3,022 +0.01(+0.49%)
Jun 22, 2016 2.050 2.050 2.040 2.040 4,220 -0.01(-0.49%)
Jun 21, 2016 1.970 2.080 1.970 2.050 15,191 +0.09(+4.59%)
Jun 20, 2016 2.110 2.110 1.960 1.960 7,358 -0.05(-2.49%)
Jun 17, 2016 2.010 2.080 2.010 2.010 12,772 +0.01(+0.50%)
Jun 16, 2016 2.050 2.050 2.000 2.000 521 -0.07(-3.38%)
Jun 15, 2016 2.070 2.130 2.010 2.070 5,053 +0.02(+0.97%)
Jun 14, 2016 2.170 2.180 2.050 2.050 3,400 -0.06(-2.84%)
Jun 13, 2016 2.147 2.147 1.960 2.110 11,630 +0.13(+6.57%)
Jun 10, 2016 2.100 2.172 1.980 1.980 4,842 -0.11(-5.26%)
Jun 09, 2016 2.070 2.150 1.980 2.090 15,572 +0.11(+5.56%)
Jun 08, 2016 1.990 2.450 1.960 1.980 47,818 -0.06(-2.87%)
Jun 07, 2016 2.059 2.060 2.000 2.038 6,254 -0.01(-0.56%)
Jun 06, 2016 1.970 2.080 1.970 2.050 11,584 +0.04(+1.99%)
Jun 03, 2016 2.090 2.090 2.009 2.010 1,329 +0.05(+2.55%)
Jun 01, 2016 1.930 1.960 1.960 1.960 84 -0.04(-2.00%)
May 31, 2016 2.000 2.010 2.000 2.000 2,001 -0.10(-4.76%)
May 27, 2016 2.020 2.100 2.100 2.100 3,900 +0.01(+0.48%)
May 26, 2016 1.970 2.090 1.970 2.090 520 +0.06(+2.83%)
May 25, 2016 2.008 2.033 2.000 2.033 4,305 -0.03(-1.29%)
May 24, 2016 2.069 2.069 1.960 2.059 15,166 +0.01(+0.59%)
May 23, 2016 2.090 2.090 2.010 2.047 18,598 -0.05(-2.24%)
May 19, 2016 2.150 2.094 2.094 2.094 49 -0.06(-2.58%)
May 18, 2016 2.146 2.150 2.135 2.150 9,500 +0.04(+1.84%)
May 17, 2016 2.150 2.150 2.110 2.111 6,766 -0.07(-3.18%)
May 16, 2016 2.160 2.210 2.160 2.180 8,119 +0.09(+4.30%)
May 13, 2016 2.150 2.150 2.090 2.090 3,714 -0.09(-4.12%)
May 11, 2016 2.100 2.180 2.180 2.180 2,428 -0.01(-0.46%)
May 09, 2016 2.200 2.190 2.190 2.190 1 +0.06(+2.59%)
May 05, 2016 2.170 2.135 2.135 2.135 2,616 +0.06(+3.13%)
May 04, 2016 2.071 2.071 2.070 2.070 3,350 -0.03(-1.44%)
May 03, 2016 2.154 2.160 2.071 2.100 9,630 -0.10(-4.44%)
Apr 29, 2016 2.100 2.198 2.198 2.198 2,707 -0.01(-0.54%)
Apr 28, 2016 2.190 2.210 2.190 2.210 4,206 +0.04(+1.97%)
Apr 27, 2016 2.108 2.167 2.108 2.167 613 +0.02(+0.80%)
Apr 26, 2016 2.150 2.150 2.100 2.150 1,100 +0.06(+2.87%)
Apr 25, 2016 2.080 2.090 2.080 2.090 6,420 +0.03(+1.46%)
Apr 22, 2016 2.140 2.140 2.060 2.060 2,218 -0.09(-4.19%)
Apr 20, 2016 2.050 2.150 2.150 2.150 112 +0.06(+3.03%)
Apr 19, 2016 2.030 2.087 2.030 2.087 852 -0.05(-2.49%)
Apr 18, 2016 2.080 2.140 2.050 2.140 9,317 -0.04(-1.83%)
Apr 15, 2016 2.180 2.180 2.180 2.180 116 +0.00(+0.00%)
Apr 14, 2016 2.036 2.186 2.036 2.180 5,657 -0.01(-0.41%)
Apr 12, 2016 2.010 2.189 2.189 2.189 71 +0.02(+0.88%)
Apr 11, 2016 2.172 2.172 2.000 2.170 1,261 -0.03(-1.36%)
Apr 07, 2016 2.190 2.200 2.200 2.200 87 +0.05(+2.33%)
Apr 05, 2016 2.130 2.150 2.150 2.150 28 -0.04(-2.05%)
Apr 04, 2016 2.181 2.195 2.181 2.195 283 +0.04(+2.09%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.