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
Markets:
Overview
News
Currencies
International
Treasuries

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

6.930 +0.310 (+4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 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 (%)
Aug 22, 2025 6.620 7.045 6.620 6.930 279,342 +0.31(+4.68%)
Aug 21, 2025 6.600 6.810 6.520 6.620 214,719 +0.02(+0.30%)
Aug 20, 2025 6.560 6.702 6.370 6.600 168,793 +0.10(+1.54%)
Aug 19, 2025 6.400 6.615 6.280 6.500 261,877 +0.12(+1.88%)
Aug 18, 2025 6.220 6.530 6.140 6.380 257,870 +0.15(+2.41%)
Aug 15, 2025 6.240 6.335 6.110 6.230 240,778 +0.01(+0.16%)
Aug 14, 2025 6.220 6.420 6.110 6.220 242,880 -0.04(-0.64%)
Aug 13, 2025 6.200 6.350 6.145 6.260 169,111 +0.10(+1.62%)
Aug 12, 2025 6.170 6.300 6.070 6.160 217,601 +0.06(+0.98%)
Aug 11, 2025 6.170 6.600 6.025 6.100 369,748 +0.25(+4.27%)
Aug 08, 2025 6.200 6.200 5.780 5.850 385,357 -0.33(-5.42%)
Aug 07, 2025 6.670 6.850 6.140 6.185 322,479 -0.47(-6.99%)
Aug 06, 2025 7.500 7.500 6.530 6.650 530,476 -1.54(-18.80%)
Aug 05, 2025 7.780 8.270 7.760 8.190 188,935 +0.45(+5.81%)
Aug 04, 2025 7.800 7.885 7.710 7.740 89,064 -0.05(-0.64%)
Aug 01, 2025 8.050 8.070 7.560 7.790 148,626 -0.30(-3.71%)
Jul 31, 2025 8.040 8.180 7.914 8.090 122,578 -0.08(-0.98%)
Jul 30, 2025 8.480 8.870 8.001 8.170 98,619 -0.28(-3.31%)
Jul 29, 2025 8.860 8.860 8.380 8.450 109,542 -0.42(-4.74%)
Jul 28, 2025 8.580 8.960 8.566 8.870 134,263 +0.36(+4.23%)
Jul 25, 2025 8.520 8.635 8.320 8.510 128,927 +0.12(+1.43%)
Jul 24, 2025 8.830 8.950 8.310 8.390 128,314 -0.44(-4.98%)
Jul 23, 2025 8.090 8.960 8.090 8.830 299,641 +0.83(+10.38%)
Jul 22, 2025 8.100 8.300 7.970 8.000 217,131 -0.02(-0.25%)
Jul 21, 2025 7.780 8.085 7.780 8.020 94,592 +0.26(+3.35%)
Jul 18, 2025 8.120 8.267 7.740 7.760 136,813 -0.22(-2.76%)
Jul 17, 2025 7.720 8.160 7.720 7.980 128,857 +0.30(+3.91%)
Jul 16, 2025 7.890 7.948 7.380 7.680 173,117 -0.17(-2.17%)
Jul 15, 2025 8.210 8.310 7.850 7.850 132,132 -0.39(-4.73%)
Jul 14, 2025 8.440 8.440 8.230 8.240 64,294 -0.28(-3.29%)
Jul 11, 2025 8.420 8.640 8.280 8.520 72,892 +0.10(+1.19%)
Jul 10, 2025 8.380 8.570 8.326 8.420 70,390 +0.04(+0.48%)
Jul 09, 2025 8.550 8.730 8.305 8.380 56,738 -0.19(-2.22%)
Jul 08, 2025 8.420 8.830 8.365 8.570 92,918 +0.19(+2.27%)
Jul 07, 2025 8.290 8.530 8.200 8.380 180,968 -0.05(-0.59%)
Jul 03, 2025 8.500 8.683 8.415 8.430 72,684 -0.03(-0.35%)
Jul 02, 2025 8.580 8.620 8.070 8.460 166,274 -0.10(-1.17%)
Jul 01, 2025 8.040 8.830 7.930 8.560 197,091 +0.50(+6.20%)
Jun 30, 2025 8.190 8.420 7.980 8.060 197,207 -0.10(-1.23%)
Jun 27, 2025 7.220 8.205 7.170 8.160 466,966 +0.90(+12.40%)
Jun 26, 2025 7.610 7.665 7.150 7.260 367,019 -0.39(-5.10%)
Jun 25, 2025 7.750 7.870 7.490 7.650 151,613 +0.10(+1.32%)
Jun 24, 2025 7.720 7.890 7.390 7.550 135,148 -0.18(-2.33%)
Jun 23, 2025 7.870 7.910 7.630 7.730 163,845 -0.09(-1.15%)
Jun 20, 2025 8.060 8.080 7.800 7.820 146,172 -0.10(-1.26%)
Jun 18, 2025 8.130 8.180 7.850 7.920 71,169 -0.24(-2.94%)
Jun 17, 2025 8.100 8.440 8.100 8.160 109,101 +0.06(+0.74%)
Jun 16, 2025 7.860 8.300 7.760 8.100 175,060 +0.23(+2.92%)
Jun 13, 2025 8.110 8.301 7.820 7.870 280,319 -0.17(-2.11%)
Jun 12, 2025 7.990 8.250 7.900 8.040 142,005 +0.05(+0.63%)
Jun 11, 2025 7.800 7.995 7.760 7.990 115,724 +0.21(+2.70%)
Jun 10, 2025 7.620 8.040 7.620 7.780 138,755 +0.19(+2.50%)
Jun 09, 2025 7.220 7.670 7.220 7.590 140,820 +0.40(+5.56%)
Jun 06, 2025 7.040 7.369 7.040 7.190 116,390 +0.23(+3.30%)
Jun 05, 2025 7.090 7.140 6.922 6.960 117,955 -0.09(-1.28%)
Jun 04, 2025 7.050 7.249 7.000 7.050 88,727 +0.03(+0.43%)
Jun 03, 2025 6.690 7.125 6.598 7.020 361,736 +0.39(+5.88%)
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 Of Service.
 
 
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.