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, 2004 5.000 5.040 4.820 4.930 847,500 +0.06(+1.23%)
Apr 29, 2004 5.190 5.190 4.840 4.870 732,900 -0.30(-5.80%)
Apr 28, 2004 5.250 5.310 5.100 5.170 613,400 -0.07(-1.34%)
Apr 27, 2004 5.290 5.310 5.120 5.240 678,500 -0.04(-0.76%)
Apr 26, 2004 5.470 5.500 5.260 5.280 544,000 -0.11(-2.04%)
Apr 23, 2004 5.290 5.400 5.200 5.390 502,700 +0.17(+3.26%)
Apr 22, 2004 5.160 5.350 5.110 5.220 843,000 +0.07(+1.36%)
Apr 21, 2004 5.120 5.150 4.850 5.150 715,400 +0.12(+2.39%)
Apr 20, 2004 5.140 5.240 4.980 5.030 787,400 -0.13(-2.52%)
Apr 19, 2004 5.170 5.300 5.020 5.160 1,228,600 -0.12(-2.27%)
Apr 16, 2004 5.450 5.730 5.180 5.280 2,573,100 -1.08(-16.98%)
Apr 15, 2004 6.600 6.600 6.120 6.360 686,100 -0.18(-2.75%)
Apr 14, 2004 6.630 6.740 6.370 6.540 561,300 -0.14(-2.10%)
Apr 13, 2004 6.880 6.990 6.660 6.680 554,600 -0.12(-1.76%)
Apr 12, 2004 6.600 6.810 6.600 6.800 843,800 +0.27(+4.13%)
Apr 08, 2004 6.730 6.760 6.510 6.530 505,100 -0.11(-1.66%)
Apr 07, 2004 6.610 6.730 6.470 6.640 577,300 +0.14(+2.15%)
Apr 06, 2004 6.380 6.750 6.310 6.500 927,100 -0.03(-0.46%)
Apr 05, 2004 6.200 6.530 6.130 6.530 1,713,300 +0.33(+5.32%)
Apr 02, 2004 6.150 6.250 6.150 6.200 564,100 +0.10(+1.64%)
Apr 01, 2004 5.850 6.140 5.780 6.100 500,100 +0.32(+5.54%)
Mar 31, 2004 5.820 5.900 5.760 5.780 225,300 -0.11(-1.87%)
Mar 30, 2004 5.910 5.960 5.790 5.890 313,300 -0.04(-0.67%)
Mar 29, 2004 5.910 5.970 5.800 5.930 429,400 +0.17(+2.95%)
Mar 26, 2004 5.820 5.950 5.700 5.760 625,500 -0.03(-0.52%)
Mar 25, 2004 5.680 5.810 5.600 5.790 437,900 +0.23(+4.14%)
Mar 24, 2004 5.570 5.730 5.550 5.560 428,100 -0.05(-0.89%)
Mar 23, 2004 5.430 5.640 5.400 5.610 471,100 +0.18(+3.31%)
Mar 22, 2004 5.430 5.600 5.370 5.430 489,900 -0.10(-1.81%)
Mar 19, 2004 5.730 5.810 5.510 5.530 428,400 -0.18(-3.15%)
Mar 18, 2004 5.800 5.860 5.660 5.710 303,000 -0.14(-2.39%)
Mar 17, 2004 5.870 5.890 5.770 5.850 456,300 +0.09(+1.56%)
Mar 16, 2004 5.680 5.790 5.590 5.760 506,400 +0.15(+2.67%)
Mar 15, 2004 5.970 6.000 5.600 5.610 518,700 -0.26(-4.43%)
Mar 12, 2004 5.670 5.920 5.670 5.870 384,300 +0.22(+3.89%)
Mar 11, 2004 5.650 5.800 5.520 5.650 508,100 -0.03(-0.53%)
Mar 10, 2004 5.700 5.810 5.640 5.680 808,600 +0.01(+0.18%)
Mar 09, 2004 5.905 6.000 5.670 5.670 630,700 -0.23(-3.90%)
Mar 08, 2004 6.060 6.190 5.840 5.900 589,600 -0.15(-2.48%)
Mar 05, 2004 5.860 6.190 5.860 6.050 492,300 +0.15(+2.54%)
Mar 04, 2004 6.070 6.240 5.690 5.900 1,089,000 -0.05(-0.84%)
Mar 03, 2004 6.200 6.200 5.910 5.950 576,200 -0.22(-3.57%)
Mar 02, 2004 6.350 6.390 6.100 6.170 537,200 -0.01(-0.16%)
Mar 01, 2004 6.100 6.220 6.040 6.180 493,800 +0.09(+1.48%)
Feb 27, 2004 6.380 6.380 6.010 6.090 651,600 -0.16(-2.56%)
Feb 26, 2004 5.990 6.260 5.950 6.250 594,100 +0.25(+4.17%)
Feb 25, 2004 5.910 6.150 5.870 6.000 656,500 +0.09(+1.52%)
Feb 24, 2004 5.960 6.160 5.840 5.910 621,500 -0.08(-1.34%)
Feb 23, 2004 6.290 6.290 5.960 5.990 693,600 -0.16(-2.60%)
Feb 20, 2004 6.370 6.380 6.100 6.150 922,800 -0.22(-3.45%)
Feb 19, 2004 6.520 6.600 6.280 6.370 822,000 +0.05(+0.79%)
Feb 18, 2004 6.160 6.610 6.160 6.320 1,235,400 -0.28(-4.24%)
Feb 17, 2004 6.250 6.600 6.140 6.600 1,270,900 +0.45(+7.32%)
Feb 13, 2004 6.510 6.600 6.140 6.150 791,300 -0.31(-4.80%)
Feb 12, 2004 6.600 6.810 6.420 6.460 763,200 -0.09(-1.33%)
Feb 11, 2004 6.600 6.640 6.430 6.547 518,900 -0.03(-0.50%)
Feb 10, 2004 6.690 6.820 6.300 6.580 1,170,700 -0.01(-0.15%)
Feb 09, 2004 7.090 7.230 6.590 6.590 926,600 -0.42(-5.99%)
Feb 06, 2004 6.510 7.121 6.410 7.010 771,400 +0.62(+9.70%)
Feb 05, 2004 6.600 6.610 6.370 6.390 492,700 +0.09(+1.43%)
Feb 04, 2004 6.850 6.890 6.300 6.300 870,800 -0.69(-9.86%)
Feb 03, 2004 7.110 7.130 6.830 6.989 401,400 -0.05(-0.72%)
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.