Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Koss Cp (NQ: KOSS )

3.575 +0.005 (+0.14%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 10, 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 7.099 7.297 7.008 7.297 4,608 +0.29(+4.12%)
Apr 29, 2002 6.720 7.111 6.720 7.008 12,128 +0.37(+5.59%)
Apr 26, 2002 6.670 6.670 6.637 6.637 8,004 -0.29(-4.17%)
Apr 25, 2002 6.926 6.926 6.926 6.926 242 +0.00(+0.00%)
Apr 24, 2002 6.740 6.926 6.637 6.926 6,549 +0.12(+1.82%)
Apr 23, 2002 6.637 6.802 6.555 6.802 1,940 +0.25(+3.77%)
Apr 22, 2002 6.963 6.963 6.555 6.555 727 -0.35(-5.07%)
Apr 19, 2002 6.905 6.905 6.905 6.905 242 +0.21(+3.08%)
Apr 18, 2002 6.699 6.699 6.699 6.699 0 +0.00(+0.00%)
Apr 17, 2002 6.699 6.699 6.699 6.699 0 +0.00(+0.00%)
Apr 16, 2002 6.472 6.699 6.390 6.699 25,469 +0.49(+7.97%)
Apr 15, 2002 6.487 6.487 6.204 6.204 4,123 +0.00(+0.00%)
Apr 12, 2002 6.207 6.207 6.204 6.204 970 +0.00(+0.00%)
Apr 11, 2002 6.204 6.204 6.204 6.204 242 +0.02(+0.33%)
Apr 10, 2002 6.187 6.187 6.184 6.184 485 +0.04(+0.67%)
Apr 09, 2002 6.511 6.511 6.143 6.143 3,638 +0.16(+2.76%)
Apr 08, 2002 5.978 5.978 5.978 5.978 4,366 -0.04(-0.69%)
Apr 05, 2002 6.349 6.390 5.978 6.019 9,945 +0.02(+0.34%)
Apr 04, 2002 5.978 6.011 5.978 5.998 4,123 +0.02(+0.41%)
Apr 03, 2002 6.159 6.159 5.974 5.974 5,579 -0.19(-3.14%)
Apr 02, 2002 6.167 6.167 6.167 6.167 727 +0.11(+1.77%)
Apr 01, 2002 5.941 6.060 5.941 6.060 2,668 +0.12(+2.08%)
Mar 29, 2002 6.336 6.336 5.936 5.936 10,673 +0.00(+0.00%)
Mar 28, 2002 6.336 6.336 5.936 5.936 10,673 -0.25(-4.00%)
Mar 27, 2002 6.287 6.287 6.184 6.184 1,940 -0.04(-0.66%)
Mar 26, 2002 6.225 6.324 6.184 6.225 3,638 -0.06(-0.98%)
Mar 25, 2002 6.287 6.287 6.184 6.287 2,183 -0.13(-2.04%)
Mar 22, 2002 6.417 6.417 6.417 6.417 727 -0.12(-1.79%)
Mar 21, 2002 6.260 6.534 6.254 6.534 1,455 +0.23(+3.59%)
Mar 20, 2002 6.361 6.549 6.307 6.307 1,455 -0.24(-3.71%)
Mar 19, 2002 6.390 6.551 6.359 6.551 1,697 +0.18(+2.85%)
Mar 18, 2002 6.369 6.369 6.369 6.369 0 +0.00(+0.00%)
Mar 15, 2002 6.369 6.369 6.369 6.369 3,395 -0.14(-2.22%)
Mar 14, 2002 6.514 6.514 6.514 6.514 0 +0.00(+0.00%)
Mar 13, 2002 6.514 6.514 6.514 6.514 2,425 +0.00(+0.00%)
Mar 12, 2002 6.410 6.514 6.410 6.514 485 +0.19(+2.93%)
Mar 11, 2002 6.091 6.410 6.019 6.328 13,826 +0.25(+4.07%)
Mar 08, 2002 6.082 6.142 6.081 6.081 3,638 -0.10(-1.67%)
Mar 07, 2002 6.184 6.188 6.001 6.184 7,519 -0.01(-0.20%)
Mar 06, 2002 6.937 6.937 5.854 6.196 7,519 -0.28(-4.27%)
Mar 05, 2002 6.596 6.596 6.472 6.472 3,881 -0.14(-2.05%)
Mar 04, 2002 6.596 6.608 6.596 6.608 2,183 -0.40(-5.72%)
Mar 01, 2002 7.008 7.008 7.008 7.008 485 +0.00(+0.00%)
Feb 28, 2002 7.008 7.008 7.008 7.008 0 +0.00(+0.00%)
Feb 27, 2002 6.678 7.008 6.555 7.008 6,064 +0.21(+3.03%)
Feb 26, 2002 6.885 6.885 6.794 6.802 14,554 -0.21(-2.94%)
Feb 25, 2002 7.004 7.008 6.998 7.008 3,395 +0.04(+0.59%)
Feb 22, 2002 7.049 7.049 6.843 6.967 2,668 +0.04(+0.54%)
Feb 21, 2002 6.800 6.988 6.800 6.930 6,549 +0.29(+4.41%)
Feb 20, 2002 6.493 6.637 6.493 6.637 727 +0.14(+2.22%)
Feb 19, 2002 6.678 6.678 6.493 6.493 727 +0.00(+0.00%)
Feb 18, 2002 6.555 6.555 6.493 6.493 485 +0.00(+0.00%)
Feb 15, 2002 6.555 6.555 6.493 6.493 485 -0.04(-0.63%)
Feb 14, 2002 6.534 6.534 6.534 6.534 3,638 +0.00(+0.00%)
Feb 13, 2002 6.674 6.674 6.534 6.534 2,425 -0.14(-2.04%)
Feb 12, 2002 6.670 6.670 6.670 6.670 727 -0.13(-1.94%)
Feb 11, 2002 6.493 6.802 6.493 6.802 970 +0.31(+4.71%)
Feb 08, 2002 6.856 6.856 6.496 6.496 1,212 -0.10(-1.52%)
Feb 07, 2002 6.720 6.905 6.596 6.596 11,158 +0.10(+1.59%)
Feb 06, 2002 6.431 6.782 6.431 6.493 3,395 +0.06(+0.96%)
Feb 05, 2002 6.843 6.843 6.390 6.431 7,519 -0.12(-1.89%)
Feb 04, 2002 6.390 6.798 6.184 6.555 8,247 +0.16(+2.58%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.