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, 2002 7.740 8.200 7.710 7.940 975,600 +0.04(+0.51%)
Apr 29, 2002 8.350 8.400 7.800 7.900 685,500 -0.38(-4.59%)
Apr 26, 2002 9.050 9.150 8.250 8.280 583,800 -0.58(-6.55%)
Apr 25, 2002 8.999 9.050 8.530 8.860 431,600 -0.04(-0.45%)
Apr 24, 2002 8.990 9.400 8.730 8.900 966,300 +0.32(+3.73%)
Apr 23, 2002 8.850 8.920 8.550 8.580 449,000 -0.26(-2.94%)
Apr 22, 2002 9.240 9.250 8.800 8.840 313,200 -0.42(-4.54%)
Apr 19, 2002 9.590 9.880 9.250 9.260 397,500 -0.25(-2.63%)
Apr 18, 2002 9.380 9.610 9.160 9.510 1,037,800 -0.11(-1.14%)
Apr 17, 2002 9.490 9.890 9.440 9.620 1,143,700 +0.34(+3.66%)
Apr 16, 2002 8.660 9.350 8.660 9.280 879,600 +0.84(+9.95%)
Apr 15, 2002 8.340 8.580 8.090 8.440 394,500 +0.12(+1.44%)
Apr 12, 2002 7.720 8.350 7.710 8.320 773,100 +0.69(+9.06%)
Apr 11, 2002 8.120 8.140 7.550 7.629 620,400 -0.53(-6.51%)
Apr 10, 2002 8.200 8.360 7.720 8.160 1,043,000 -0.10(-1.21%)
Apr 09, 2002 8.410 8.720 8.020 8.260 465,400 -0.02(-0.24%)
Apr 08, 2002 8.260 8.450 7.850 8.280 520,800 -0.04(-0.48%)
Apr 05, 2002 8.690 8.810 8.280 8.320 306,700 -0.30(-3.48%)
Apr 04, 2002 8.520 8.900 8.250 8.620 691,000 +0.07(+0.82%)
Apr 03, 2002 9.050 9.060 8.390 8.550 725,400 -0.45(-5.00%)
Apr 02, 2002 9.230 9.480 8.950 9.000 795,200 -0.02(-0.22%)
Apr 01, 2002 9.080 9.140 8.750 9.020 463,500 -0.09(-0.99%)
Mar 29, 2002 9.260 9.400 8.960 9.110 559,300 +0.00(+0.00%)
Mar 28, 2002 9.260 9.400 8.960 9.110 558,800 +0.09(+1.00%)
Mar 27, 2002 9.200 9.420 8.980 9.020 583,400 +0.08(+0.89%)
Mar 26, 2002 8.680 9.100 8.570 8.940 471,100 +0.35(+4.07%)
Mar 25, 2002 9.040 9.110 8.560 8.590 499,900 -0.45(-4.98%)
Mar 22, 2002 9.190 9.260 8.861 9.040 583,100 +0.00(+0.00%)
Mar 21, 2002 9.040 9.240 8.680 9.040 785,400 +0.08(+0.89%)
Mar 20, 2002 9.250 9.340 8.960 8.960 1,033,900 -0.51(-5.39%)
Mar 19, 2002 9.700 9.940 9.380 9.470 653,000 -0.08(-0.84%)
Mar 18, 2002 9.760 9.860 9.360 9.550 496,400 +0.05(+0.53%)
Mar 15, 2002 9.330 9.500 9.050 9.500 624,100 +0.11(+1.17%)
Mar 14, 2002 9.410 9.750 9.300 9.390 601,700 +0.00(+0.00%)
Mar 13, 2002 9.560 9.650 9.130 9.390 740,300 -0.42(-4.28%)
Mar 12, 2002 10.18 10.19 9.650 9.810 1,277,600 -0.87(-8.15%)
Mar 11, 2002 10.69 10.93 10.35 10.68 1,021,400 +0.06(+0.56%)
Mar 08, 2002 10.05 10.72 9.790 10.62 1,356,400 +0.94(+9.71%)
Mar 07, 2002 10.15 10.61 9.500 9.680 1,127,300 -0.34(-3.39%)
Mar 06, 2002 9.350 10.15 9.200 10.02 1,537,200 +0.67(+7.17%)
Mar 05, 2002 9.150 9.730 8.809 9.350 1,111,600 +0.37(+4.12%)
Mar 04, 2002 8.130 9.180 8.030 8.980 1,655,500 +1.01(+12.67%)
Mar 01, 2002 7.400 8.000 7.350 7.970 2,499,900 +0.65(+8.88%)
Feb 28, 2002 8.150 8.230 7.270 7.320 1,452,700 -0.85(-10.40%)
Feb 27, 2002 8.450 9.000 8.110 8.170 974,800 -0.10(-1.21%)
Feb 26, 2002 8.170 8.550 7.910 8.270 1,016,000 +0.37(+4.68%)
Feb 25, 2002 7.900 8.040 7.610 7.900 933,100 -0.01(-0.13%)
Feb 22, 2002 8.080 8.150 7.720 7.910 780,400 -0.03(-0.38%)
Feb 21, 2002 9.010 9.010 7.940 7.940 1,102,800 -0.95(-10.69%)
Feb 20, 2002 9.020 9.220 8.430 8.890 1,055,600 -0.07(-0.78%)
Feb 19, 2002 9.540 9.550 8.850 8.960 782,900 -0.64(-6.67%)
Feb 18, 2002 9.790 9.910 9.250 9.600 1,588,100 +0.00(+0.00%)
Feb 15, 2002 9.790 9.910 9.250 9.600 1,588,000 +0.25(+2.67%)
Feb 14, 2002 9.800 10.20 9.340 9.350 1,515,100 -0.35(-3.61%)
Feb 13, 2002 9.800 9.990 9.540 9.700 1,014,200 -0.01(-0.10%)
Feb 12, 2002 10.05 10.10 9.550 9.710 1,737,900 -0.24(-2.41%)
Feb 11, 2002 10.03 10.06 9.700 9.950 1,092,400 +0.41(+4.30%)
Feb 08, 2002 9.180 9.640 8.860 9.540 1,189,300 +0.77(+8.78%)
Feb 07, 2002 9.110 9.410 8.710 8.770 1,304,700 -0.18(-2.01%)
Feb 06, 2002 10.16 10.29 8.930 8.950 1,633,900 -0.92(-9.32%)
Feb 05, 2002 10.21 10.27 9.610 9.870 1,129,700 -0.55(-5.28%)
Feb 04, 2002 11.25 11.40 10.15 10.42 905,800 -0.93(-8.19%)
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.