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 )

8.000 -0.080 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 8.120 8.405 7.795 8.000 161,564 -0.08(-0.99%)
Mar 12, 2025 8.000 8.235 7.890 8.080 157,309 +0.14(+1.76%)
Mar 11, 2025 7.910 8.165 7.730 7.940 226,631 +0.00(+0.00%)
Mar 10, 2025 8.210 8.422 7.920 7.940 187,059 -0.31(-3.76%)
Mar 07, 2025 8.210 8.503 8.160 8.250 99,902 +0.00(+0.00%)
Mar 06, 2025 8.220 8.390 8.045 8.250 110,641 -0.05(-0.60%)
Mar 05, 2025 8.080 8.400 8.010 8.300 133,535 +0.21(+2.60%)
Mar 04, 2025 8.050 8.270 7.610 8.090 192,781 -0.10(-1.16%)
Mar 03, 2025 8.530 8.640 8.160 8.185 443,675 -0.29(-3.48%)
Feb 28, 2025 8.510 8.870 8.350 8.480 230,968 -0.01(-0.12%)
Feb 27, 2025 8.920 9.018 8.390 8.490 300,330 -0.37(-4.18%)
Feb 26, 2025 9.080 9.135 8.780 8.860 317,753 -0.20(-2.21%)
Feb 25, 2025 9.340 9.920 8.770 9.060 746,568 +0.75(+9.03%)
Feb 24, 2025 8.510 8.560 8.250 8.310 274,534 -0.13(-1.54%)
Feb 21, 2025 8.680 8.835 8.360 8.440 175,048 -0.16(-1.86%)
Feb 20, 2025 8.610 8.800 8.590 8.600 143,529 +0.00(+0.00%)
Feb 19, 2025 8.710 8.920 8.550 8.600 161,755 -0.30(-3.37%)
Feb 18, 2025 8.750 9.300 8.750 8.900 272,426 +0.30(+3.49%)
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%)
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.