Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Corsair Gaming, Inc. - Common Stock (NQ:CRSR)

7.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 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 03, 2025 8.260 8.390 7.350 7.370 956,267 -1.58(-17.65%)
Apr 02, 2025 8.630 9.045 8.550 8.950 470,489 +0.10(+1.13%)
Apr 01, 2025 8.820 8.970 8.530 8.850 680,201 -0.01(-0.11%)
Mar 31, 2025 8.860 8.990 8.602 8.860 774,260 -0.25(-2.74%)
Mar 28, 2025 9.620 9.670 9.100 9.110 595,249 -0.56(-5.79%)
Mar 27, 2025 9.800 9.930 9.635 9.670 616,393 -0.29(-2.91%)
Mar 26, 2025 10.06 10.41 9.850 9.960 511,228 -0.08(-0.80%)
Mar 25, 2025 10.16 10.16 9.860 10.04 831,497 -0.04(-0.40%)
Mar 24, 2025 10.23 10.23 9.925 10.08 884,784 +0.01(+0.10%)
Mar 21, 2025 9.770 10.09 9.570 10.07 1,460,363 +0.13(+1.31%)
Mar 20, 2025 10.10 10.32 9.895 9.940 624,002 -0.33(-3.21%)
Mar 19, 2025 10.08 10.48 9.940 10.27 743,707 +0.25(+2.50%)
Mar 18, 2025 10.20 10.26 9.970 10.02 656,425 -0.28(-2.72%)
Mar 17, 2025 10.52 10.60 10.17 10.30 887,037 -0.22(-2.09%)
Mar 14, 2025 10.11 10.59 10.04 10.52 891,252 +0.55(+5.52%)
Mar 13, 2025 10.83 10.84 9.900 9.970 840,412 -0.89(-8.20%)
Mar 12, 2025 11.14 11.42 10.69 10.86 1,172,325 -0.04(-0.37%)
Mar 11, 2025 10.83 11.07 10.59 10.90 1,108,775 +0.07(+0.65%)
Mar 10, 2025 10.84 11.04 10.51 10.83 1,080,827 -0.39(-3.48%)
Mar 07, 2025 10.92 11.27 10.63 11.22 922,348 +0.15(+1.36%)
Mar 06, 2025 11.12 11.62 11.02 11.07 842,123 -0.39(-3.40%)
Mar 05, 2025 11.11 11.53 10.99 11.46 743,980 +0.44(+3.99%)
Mar 04, 2025 10.75 11.38 10.65 11.02 1,210,072 +0.05(+0.46%)
Mar 03, 2025 11.79 12.00 10.84 10.97 1,129,083 -0.77(-6.56%)
Feb 28, 2025 11.20 11.98 11.11 11.74 1,399,129 +0.35(+3.07%)
Feb 27, 2025 12.20 12.35 11.37 11.39 1,348,277 -0.64(-5.32%)
Feb 26, 2025 11.48 12.04 11.43 12.03 1,326,307 +0.64(+5.62%)
Feb 25, 2025 11.68 11.89 11.27 11.39 828,571 -0.22(-1.89%)
Feb 24, 2025 11.82 11.92 11.42 11.61 1,185,832 -0.21(-1.78%)
Feb 21, 2025 12.62 13.02 11.66 11.82 1,484,225 -0.71(-5.67%)
Feb 20, 2025 12.26 12.56 12.22 12.53 1,117,552 +0.02(+0.16%)
Feb 19, 2025 12.08 12.70 11.94 12.51 1,266,121 +0.28(+2.29%)
Feb 18, 2025 12.57 12.80 12.11 12.23 1,723,702 -0.19(-1.53%)
Feb 14, 2025 12.57 12.60 12.08 12.42 1,833,476 -0.09(-0.72%)
Feb 13, 2025 10.07 12.60 10.07 12.51 5,445,002 +2.57(+25.86%)
Feb 12, 2025 9.750 10.22 9.540 9.940 1,594,340 -0.01(-0.10%)
Feb 11, 2025 9.750 10.22 9.720 9.950 1,477,720 +0.20(+2.05%)
Feb 10, 2025 9.470 9.750 9.330 9.750 1,547,446 +0.50(+5.41%)
Feb 07, 2025 9.660 9.660 8.945 9.250 1,331,244 -0.36(-3.75%)
Feb 06, 2025 9.630 9.890 9.480 9.610 1,315,752 -0.02(-0.21%)
Feb 05, 2025 9.580 9.920 9.570 9.630 813,946 +0.12(+1.26%)
Feb 04, 2025 9.150 9.535 9.105 9.510 770,652 +0.40(+4.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.