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)

8.430 -0.030 (-0.35%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 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 (%)
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%)
Jun 02, 2025 6.540 6.633 6.260 6.630 220,320 +0.17(+2.63%)
May 30, 2025 6.790 6.830 6.460 6.460 147,820 -0.33(-4.86%)
May 29, 2025 6.820 7.028 6.720 6.790 190,013 +0.00(+0.00%)
May 28, 2025 6.800 6.890 6.720 6.790 110,104 +0.00(+0.00%)
May 27, 2025 6.840 6.880 6.720 6.790 149,922 -0.02(-0.29%)
May 23, 2025 6.480 6.820 6.477 6.810 107,320 +0.21(+3.18%)
May 22, 2025 6.460 6.620 6.300 6.600 174,325 +0.12(+1.85%)
May 21, 2025 6.830 6.900 6.430 6.480 156,454 -0.44(-6.36%)
May 20, 2025 6.720 6.940 6.660 6.920 158,414 +0.19(+2.82%)
May 19, 2025 6.860 6.860 6.620 6.730 153,618 -0.20(-2.89%)
May 16, 2025 6.850 6.975 6.750 6.930 224,228 +0.07(+1.02%)
May 15, 2025 7.010 7.040 6.760 6.860 199,017 -0.18(-2.56%)
May 14, 2025 7.080 7.270 6.945 7.040 159,517 -0.07(-0.98%)
May 13, 2025 7.000 7.180 6.990 7.110 161,455 +0.18(+2.60%)
May 12, 2025 7.260 7.330 6.915 6.930 202,457 +0.00(+0.00%)
May 09, 2025 6.890 7.015 6.720 6.930 216,193 +0.11(+1.61%)
May 08, 2025 6.740 7.062 6.740 6.820 244,989 +0.12(+1.79%)
May 07, 2025 6.840 6.900 6.639 6.700 137,727 -0.06(-0.89%)
May 06, 2025 6.930 7.160 6.700 6.760 232,294 -0.23(-3.29%)
May 05, 2025 7.230 7.540 6.963 6.990 198,971 -0.39(-5.28%)
May 02, 2025 7.080 7.680 7.050 7.380 647,827 +0.93(+14.42%)
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.