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)

6.210 +0.120 (+1.97%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 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 (%)
Nov 28, 2025 6.080 6.235 5.955 6.210 52,341 +0.12(+1.97%)
Nov 26, 2025 6.120 6.190 6.060 6.090 156,836 -0.09(-1.46%)
Nov 25, 2025 5.810 6.205 5.780 6.180 220,841 +0.37(+6.37%)
Nov 24, 2025 5.700 5.995 5.550 5.810 304,481 +0.16(+2.83%)
Nov 21, 2025 5.650 5.720 5.460 5.650 213,706 +0.02(+0.36%)
Nov 20, 2025 5.590 6.030 5.590 5.630 238,129 +0.10(+1.81%)
Nov 19, 2025 5.680 5.750 5.460 5.530 159,616 -0.21(-3.66%)
Nov 18, 2025 5.700 5.780 5.490 5.740 263,689 +0.02(+0.35%)
Nov 17, 2025 5.840 6.000 5.710 5.720 149,686 -0.15(-2.56%)
Nov 14, 2025 5.860 5.940 5.700 5.870 208,922 +0.00(+0.00%)
Nov 13, 2025 6.300 6.350 5.830 5.870 224,454 -0.42(-6.68%)
Nov 12, 2025 6.110 6.290 6.030 6.290 203,263 +0.17(+2.78%)
Nov 11, 2025 6.170 6.210 6.020 6.120 163,192 -0.02(-0.33%)
Nov 10, 2025 6.090 6.235 5.990 6.140 168,152 +0.10(+1.66%)
Nov 07, 2025 6.190 6.190 5.914 6.040 242,633 -0.15(-2.42%)
Nov 06, 2025 6.390 6.390 6.180 6.190 263,435 -0.06(-0.96%)
Nov 05, 2025 7.270 7.315 6.130 6.250 413,862 -1.43(-18.62%)
Nov 04, 2025 7.880 8.100 7.600 7.680 134,377 -0.33(-4.12%)
Nov 03, 2025 8.000 8.080 7.880 8.010 134,633 -0.05(-0.62%)
Oct 31, 2025 8.450 8.450 7.820 8.060 118,135 -0.40(-4.73%)
Oct 30, 2025 8.470 8.570 8.370 8.460 178,096 -0.08(-0.94%)
Oct 29, 2025 8.540 8.602 8.370 8.540 176,943 +0.05(+0.59%)
Oct 28, 2025 8.450 8.590 8.353 8.490 89,471 -0.01(-0.12%)
Oct 27, 2025 8.430 8.600 8.300 8.500 230,782 +0.08(+0.95%)
Oct 24, 2025 8.260 8.440 8.197 8.420 154,119 +0.24(+2.93%)
Oct 23, 2025 7.680 8.220 7.670 8.180 180,053 +0.52(+6.79%)
Oct 22, 2025 7.610 7.780 7.523 7.660 103,703 +0.08(+1.06%)
Oct 21, 2025 7.540 7.641 7.380 7.580 149,975 +0.07(+0.93%)
Oct 20, 2025 7.280 7.670 7.210 7.510 238,406 +0.26(+3.59%)
Oct 17, 2025 7.510 7.710 7.175 7.250 107,947 -0.30(-3.97%)
Oct 16, 2025 7.600 7.820 7.530 7.550 169,124 -0.06(-0.79%)
Oct 15, 2025 7.870 7.990 7.360 7.610 178,709 -0.19(-2.44%)
Oct 14, 2025 7.180 7.820 7.090 7.800 187,443 +0.54(+7.44%)
Oct 13, 2025 7.230 7.480 7.170 7.260 120,748 +0.17(+2.40%)
Oct 10, 2025 8.050 8.180 7.080 7.090 295,745 -0.96(-11.93%)
Oct 09, 2025 7.750 8.150 7.570 8.050 307,760 +0.29(+3.74%)
Oct 08, 2025 7.770 7.830 7.510 7.760 66,381 +0.02(+0.26%)
Oct 07, 2025 7.840 7.950 7.670 7.740 132,429 -0.11(-1.40%)
Oct 06, 2025 8.200 8.328 7.840 7.850 111,990 -0.26(-3.21%)
Oct 03, 2025 8.350 8.480 8.060 8.110 125,783 -0.23(-2.76%)
Oct 02, 2025 8.510 8.510 8.150 8.340 118,724 -0.23(-2.68%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.