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, 2007 3.470 3.480 3.350 3.390 376,041 -0.11(-3.14%)
Apr 27, 2007 3.520 3.550 3.450 3.500 286,466 -0.04(-1.13%)
Apr 26, 2007 3.550 3.580 3.450 3.540 328,381 -0.03(-0.84%)
Apr 25, 2007 3.500 3.570 3.450 3.570 246,356 +0.08(+2.29%)
Apr 24, 2007 3.410 3.490 3.400 3.490 117,608 +0.05(+1.45%)
Apr 23, 2007 3.420 3.470 3.370 3.440 196,600 +0.02(+0.58%)
Apr 20, 2007 3.500 3.520 3.400 3.420 228,642 -0.01(-0.29%)
Apr 19, 2007 3.420 3.470 3.350 3.430 189,208 -0.02(-0.58%)
Apr 18, 2007 3.540 3.540 3.430 3.450 176,685 -0.11(-3.09%)
Apr 17, 2007 3.510 3.570 3.500 3.560 186,830 +0.03(+0.85%)
Apr 16, 2007 3.450 3.530 3.450 3.530 189,613 +0.08(+2.32%)
Apr 13, 2007 3.390 3.450 3.370 3.450 184,380 +0.07(+2.07%)
Apr 12, 2007 3.400 3.400 3.350 3.380 213,274 -0.01(-0.29%)
Apr 11, 2007 3.410 3.420 3.370 3.390 301,946 +0.00(+0.00%)
Apr 10, 2007 3.360 3.450 3.300 3.390 562,536 +0.02(+0.59%)
Apr 09, 2007 3.380 3.420 3.350 3.370 207,416 -0.02(-0.59%)
Apr 05, 2007 3.310 3.420 3.310 3.390 273,680 +0.05(+1.50%)
Apr 04, 2007 3.380 3.412 3.330 3.340 232,725 -0.04(-1.18%)
Apr 03, 2007 3.400 3.450 3.380 3.380 223,711 -0.02(-0.59%)
Apr 02, 2007 3.370 3.400 3.350 3.400 134,872 +0.02(+0.59%)
Mar 30, 2007 3.370 3.400 3.340 3.380 251,921 +0.03(+0.90%)
Mar 29, 2007 3.450 3.480 3.270 3.350 253,418 -0.08(-2.33%)
Mar 28, 2007 3.430 3.450 3.400 3.430 196,621 -0.02(-0.58%)
Mar 27, 2007 3.520 3.520 3.440 3.450 252,410 -0.09(-2.54%)
Mar 26, 2007 3.500 3.550 3.430 3.540 207,088 +0.02(+0.57%)
Mar 23, 2007 3.370 3.530 3.370 3.520 332,185 +0.09(+2.62%)
Mar 22, 2007 3.550 3.550 3.410 3.430 251,514 -0.15(-4.19%)
Mar 21, 2007 3.440 3.600 3.360 3.580 235,950 +0.15(+4.37%)
Mar 20, 2007 3.300 3.460 3.300 3.430 266,095 +0.10(+3.00%)
Mar 19, 2007 3.550 3.560 3.280 3.330 492,272 -0.21(-5.93%)
Mar 16, 2007 3.490 3.570 3.410 3.540 808,787 +0.04(+1.14%)
Mar 15, 2007 3.410 3.520 3.350 3.500 401,558 +0.10(+2.94%)
Mar 14, 2007 3.320 3.400 3.280 3.400 380,353 +0.05(+1.49%)
Mar 13, 2007 3.410 3.420 3.280 3.350 532,055 -0.06(-1.76%)
Mar 12, 2007 3.350 3.440 3.290 3.410 436,179 +0.10(+3.02%)
Mar 09, 2007 3.370 3.460 3.280 3.310 290,427 -0.03(-0.90%)
Mar 08, 2007 3.400 3.460 3.320 3.340 328,033 -0.03(-0.89%)
Mar 07, 2007 3.270 3.400 3.270 3.370 470,926 +0.11(+3.37%)
Mar 06, 2007 3.470 3.570 3.180 3.260 901,004 -0.20(-5.78%)
Mar 05, 2007 3.460 3.570 3.450 3.460 349,665 +0.00(+0.00%)
Mar 02, 2007 3.540 3.580 3.400 3.460 476,662 -0.10(-2.81%)
Mar 01, 2007 3.600 3.650 3.490 3.560 237,545 -0.05(-1.39%)
Feb 28, 2007 3.630 3.700 3.590 3.610 478,059 +0.00(+0.00%)
Feb 27, 2007 3.850 3.850 3.590 3.610 463,585 -0.24(-6.23%)
Feb 26, 2007 3.850 3.920 3.820 3.850 222,599 +0.00(+0.00%)
Feb 23, 2007 3.900 3.930 3.830 3.850 414,410 -0.02(-0.52%)
Feb 22, 2007 3.900 3.950 3.850 3.870 433,810 -0.07(-1.78%)
Feb 21, 2007 3.920 3.970 3.870 3.940 157,780 +0.02(+0.51%)
Feb 20, 2007 3.800 3.940 3.770 3.920 183,107 +0.10(+2.62%)
Feb 16, 2007 3.840 3.860 3.710 3.820 228,914 -0.02(-0.52%)
Feb 15, 2007 3.870 3.900 3.800 3.840 257,276 +0.04(+1.05%)
Feb 14, 2007 3.930 3.970 3.790 3.800 414,819 -0.13(-3.31%)
Feb 13, 2007 3.920 3.950 3.880 3.930 199,217 +0.01(+0.26%)
Feb 12, 2007 4.040 4.040 3.880 3.920 221,976 -0.05(-1.26%)
Feb 09, 2007 3.930 4.000 3.910 3.970 201,849 +0.02(+0.51%)
Feb 08, 2007 4.000 4.040 3.930 3.950 155,654 -0.08(-1.99%)
Feb 07, 2007 4.020 4.050 3.900 4.030 209,219 +0.01(+0.25%)
Feb 06, 2007 3.950 4.030 3.880 4.020 319,174 +0.07(+1.77%)
Feb 05, 2007 3.930 3.980 3.870 3.950 341,353 +0.02(+0.51%)
Feb 02, 2007 3.980 4.080 3.900 3.930 403,997 -0.02(-0.51%)
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.