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

DMC Global Inc. - Common Stock (NQ: BOOM )

8.600 -0.090 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 8.730 8.941 8.510 8.600 152,490 -0.09(-1.04%)
Feb 13, 2025 8.510 8.800 8.400 8.690 193,716 +0.20(+2.36%)
Feb 12, 2025 8.250 9.070 8.250 8.490 311,791 +0.10(+1.19%)
Feb 11, 2025 8.520 8.640 8.300 8.390 220,904 -0.17(-1.99%)
Feb 10, 2025 8.810 9.130 8.500 8.560 572,024 +0.64(+8.08%)
Feb 07, 2025 7.910 8.040 7.865 7.920 181,793 +0.01(+0.13%)
Feb 06, 2025 8.010 8.100 7.770 7.910 116,896 -0.10(-1.25%)
Feb 05, 2025 8.360 8.420 7.990 8.010 114,516 -0.31(-3.73%)
Feb 04, 2025 8.200 8.550 8.030 8.320 164,082 +0.11(+1.34%)
Feb 03, 2025 8.030 8.210 7.750 8.210 153,359 +0.07(+0.86%)
Jan 31, 2025 8.470 8.551 8.000 8.140 288,818 -0.32(-3.78%)
Jan 30, 2025 8.410 8.800 8.350 8.460 225,385 +0.18(+2.17%)
Jan 29, 2025 8.440 8.870 8.190 8.280 306,974 -0.14(-1.66%)
Jan 28, 2025 8.000 8.580 7.930 8.420 410,467 +0.39(+4.86%)
Jan 27, 2025 7.660 8.120 7.419 8.030 475,393 +0.72(+9.85%)
Jan 24, 2025 7.360 7.410 7.160 7.310 143,678 +0.00(+0.00%)
Jan 23, 2025 7.250 7.380 7.200 7.310 129,200 +0.12(+1.67%)
Jan 22, 2025 7.460 7.650 7.060 7.190 233,380 -0.33(-4.39%)
Jan 21, 2025 7.580 7.840 7.462 7.520 176,544 +0.07(+0.94%)
Jan 17, 2025 7.620 7.796 7.350 7.450 146,613 -0.10(-1.32%)
Jan 16, 2025 7.470 7.610 7.400 7.550 115,966 +0.01(+0.13%)
Jan 15, 2025 7.550 7.680 7.500 7.540 110,209 +0.11(+1.48%)
Jan 14, 2025 7.420 7.680 7.260 7.430 135,877 +0.03(+0.41%)
Jan 13, 2025 7.400 7.620 7.360 7.400 88,650 +0.00(+0.00%)
Jan 10, 2025 7.480 7.620 7.290 7.400 98,715 -0.05(-0.67%)
Jan 08, 2025 7.750 7.790 7.400 7.450 127,730 -0.34(-4.36%)
Jan 07, 2025 7.600 8.170 7.600 7.790 187,542 +0.21(+2.77%)
Jan 06, 2025 7.370 7.700 7.350 7.580 182,125 +0.29(+3.98%)
Jan 03, 2025 7.280 7.375 7.150 7.290 137,042 +0.10(+1.39%)
Jan 02, 2025 7.460 7.500 7.120 7.190 156,718 -0.16(-2.18%)
Dec 31, 2024 7.350 0 +0.25(+3.52%)
Dec 30, 2024 6.990 7.210 6.850 7.100 256,704 +0.04(+0.57%)
Dec 27, 2024 6.920 7.070 6.710 7.060 194,684 +0.16(+2.32%)
Dec 26, 2024 6.820 7.030 6.730 6.900 180,868 +0.08(+1.17%)
Dec 24, 2024 6.740 7.000 6.645 6.820 131,192 +0.13(+1.94%)
Dec 23, 2024 6.790 6.835 6.650 6.690 180,377 -0.15(-2.19%)
Dec 20, 2024 6.730 7.040 6.701 6.840 289,581 +0.06(+0.96%)
Dec 19, 2024 7.080 7.230 6.770 6.775 188,266 -0.21(-3.08%)
Dec 18, 2024 7.320 7.320 6.890 6.990 267,852 -0.33(-4.51%)
Dec 17, 2024 7.160 7.350 6.925 7.320 249,941 +0.13(+1.81%)
Dec 16, 2024 7.340 7.450 7.114 7.190 242,527 -0.21(-2.84%)
Dec 13, 2024 7.460 7.500 7.320 7.400 136,743 -0.06(-0.80%)
Dec 12, 2024 7.730 7.730 7.435 7.460 210,667 -0.33(-4.24%)
Dec 11, 2024 7.950 8.035 7.700 7.790 169,713 -0.14(-1.77%)
Dec 10, 2024 8.250 8.270 7.890 7.930 188,291 -0.28(-3.41%)
Dec 09, 2024 8.110 8.390 8.100 8.210 181,114 +0.20(+2.50%)
Dec 06, 2024 8.020 8.140 7.925 8.010 228,269 +0.00(+0.00%)
Dec 05, 2024 7.990 8.320 7.970 8.010 122,872 +0.01(+0.12%)
Dec 04, 2024 8.010 8.080 7.800 8.000 198,838 +0.05(+0.63%)
Dec 03, 2024 8.290 8.360 7.800 7.950 195,776 -0.33(-3.99%)
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.