Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Kopin Cp (NQ: KOPN )

0.7860 -0.0198 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2013 3.250 3.340 3.240 3.310 0 +0.07(+2.16%)
Apr 29, 2013 3.160 3.309 3.150 3.240 138,280 +0.09(+2.86%)
Apr 26, 2013 3.180 3.180 3.130 3.150 145,157 -0.03(-0.94%)
Apr 25, 2013 3.230 3.240 3.160 3.180 70,443 -0.02(-0.63%)
Apr 24, 2013 3.190 3.230 3.145 3.200 80,366 +0.00(+0.00%)
Apr 23, 2013 3.260 3.270 3.190 3.200 94,269 -0.01(-0.31%)
Apr 22, 2013 3.200 3.240 3.060 3.210 120,290 +0.00(+0.00%)
Apr 19, 2013 3.130 3.260 3.130 3.210 115,693 +0.06(+1.90%)
Apr 18, 2013 3.280 3.280 3.120 3.150 131,271 -0.05(-1.56%)
Apr 17, 2013 3.250 3.330 3.150 3.200 185,180 -0.07(-2.14%)
Apr 16, 2013 3.340 3.390 3.250 3.270 170,071 -0.03(-0.91%)
Apr 15, 2013 3.460 3.460 3.290 3.300 218,913 -0.19(-5.44%)
Apr 12, 2013 3.410 3.500 3.340 3.490 121,198 +0.06(+1.75%)
Apr 11, 2013 3.540 3.540 3.390 3.430 142,555 -0.11(-3.11%)
Apr 10, 2013 3.500 3.660 3.490 3.540 285,968 +0.05(+1.43%)
Apr 09, 2013 3.540 3.550 3.350 3.490 270,815 -0.02(-0.57%)
Apr 08, 2013 3.450 3.590 3.450 3.510 143,826 +0.07(+2.03%)
Apr 05, 2013 3.370 3.690 3.370 3.440 220,462 +0.00(+0.00%)
Apr 04, 2013 3.320 3.470 3.320 3.440 189,802 +0.12(+3.61%)
Apr 03, 2013 3.490 3.510 3.260 3.320 173,833 -0.17(-4.87%)
Apr 02, 2013 3.590 3.590 3.490 3.490 151,729 -0.06(-1.69%)
Apr 01, 2013 3.670 3.700 3.525 3.550 155,524 -0.15(-4.05%)
Mar 28, 2013 3.690 3.860 3.670 3.700 277,981 +0.05(+1.37%)
Mar 27, 2013 3.680 3.690 3.610 3.650 63,011 -0.06(-1.62%)
Mar 26, 2013 3.690 3.720 3.610 3.710 150,689 +0.06(+1.64%)
Mar 25, 2013 3.690 3.690 3.610 3.650 107,161 -0.03(-0.82%)
Mar 22, 2013 3.710 3.740 3.630 3.680 100,101 +0.00(+0.00%)
Mar 21, 2013 3.640 3.740 3.620 3.680 284,692 +0.01(+0.27%)
Mar 20, 2013 3.620 3.740 3.600 3.670 281,826 +0.11(+3.09%)
Mar 19, 2013 3.580 3.610 3.550 3.560 200,381 -0.02(-0.56%)
Mar 18, 2013 3.530 3.610 3.510 3.580 114,215 +0.00(+0.00%)
Mar 15, 2013 3.440 3.680 3.400 3.580 628,949 +0.14(+4.07%)
Mar 14, 2013 3.440 3.470 3.400 3.440 89,445 +0.02(+0.58%)
Mar 13, 2013 3.250 3.490 3.230 3.420 256,994 +0.07(+2.09%)
Mar 12, 2013 3.350 3.370 3.300 3.350 240,231 -0.02(-0.59%)
Mar 11, 2013 3.450 3.470 3.310 3.370 157,109 -0.11(-3.16%)
Mar 08, 2013 3.500 3.500 3.409 3.480 158,653 +0.01(+0.29%)
Mar 07, 2013 3.340 3.470 3.320 3.470 88,385 +0.12(+3.58%)
Mar 06, 2013 3.340 3.410 3.310 3.350 73,527 +0.02(+0.60%)
Mar 05, 2013 3.220 3.500 3.200 3.330 294,437 +0.13(+4.06%)
Mar 04, 2013 3.140 3.230 3.120 3.200 118,061 +0.03(+0.95%)
Mar 01, 2013 3.180 3.232 3.080 3.170 126,231 -0.05(-1.55%)
Feb 28, 2013 3.320 3.320 3.190 3.220 113,689 -0.10(-3.01%)
Feb 27, 2013 3.240 3.370 3.240 3.320 138,487 +0.07(+2.15%)
Feb 26, 2013 3.230 3.270 3.180 3.250 49,817 +0.04(+1.25%)
Feb 25, 2013 3.430 3.430 3.190 3.210 151,154 -0.20(-5.87%)
Feb 22, 2013 3.380 3.410 3.260 3.410 198,826 +0.07(+2.10%)
Feb 21, 2013 3.330 3.380 3.260 3.340 71,106 +0.01(+0.30%)
Feb 20, 2013 3.250 3.400 3.250 3.330 194,219 +0.08(+2.46%)
Feb 19, 2013 3.330 3.330 3.210 3.250 116,933 -0.08(-2.40%)
Feb 15, 2013 3.340 3.340 3.270 3.330 108,795 +0.02(+0.60%)
Feb 14, 2013 3.280 3.310 3.260 3.310 59,377 +0.00(+0.00%)
Feb 13, 2013 3.310 3.320 3.272 3.310 77,090 +0.00(+0.00%)
Feb 12, 2013 3.230 3.320 3.210 3.310 80,545 +0.09(+2.80%)
Feb 11, 2013 3.230 3.230 3.190 3.220 62,013 -0.02(-0.62%)
Feb 08, 2013 3.240 3.250 3.190 3.240 92,108 +0.02(+0.62%)
Feb 07, 2013 3.260 3.280 3.190 3.220 83,758 -0.05(-1.53%)
Feb 06, 2013 3.300 3.300 3.150 3.270 175,884 -0.03(-0.91%)
Feb 04, 2013 3.440 3.440 3.300 3.300 100,749 -0.18(-5.17%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.