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)

6.060 -0.520 (-7.90%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 10, 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 (%)
Apr 09, 2025 6.280 6.900 6.080 6.580 294,399 +0.24(+3.79%)
Apr 08, 2025 6.860 7.369 6.065 6.340 294,317 -0.29(-4.37%)
Apr 07, 2025 6.700 7.000 6.250 6.630 359,612 -0.39(-5.56%)
Apr 04, 2025 7.320 7.350 6.410 7.020 403,264 -0.72(-9.30%)
Apr 03, 2025 8.190 8.300 7.460 7.740 225,549 -0.78(-9.15%)
Apr 02, 2025 8.470 8.740 8.460 8.520 135,717 -0.06(-0.70%)
Apr 01, 2025 8.360 8.890 8.270 8.580 201,415 +0.16(+1.90%)
Mar 31, 2025 8.360 8.720 8.285 8.420 170,218 +0.03(+0.36%)
Mar 28, 2025 8.880 8.970 8.290 8.390 128,767 -0.54(-6.05%)
Mar 27, 2025 9.060 9.200 8.880 8.930 124,105 -0.05(-0.56%)
Mar 26, 2025 8.910 9.190 8.895 8.980 235,026 +0.17(+1.93%)
Mar 25, 2025 9.020 9.190 8.760 8.810 131,416 -0.14(-1.56%)
Mar 24, 2025 8.810 9.000 8.765 8.950 107,750 +0.18(+2.05%)
Mar 21, 2025 8.460 8.820 8.440 8.770 206,128 +0.23(+2.69%)
Mar 20, 2025 8.550 8.770 8.455 8.540 138,001 -0.05(-0.58%)
Mar 19, 2025 8.290 8.780 8.290 8.590 225,335 +0.31(+3.74%)
Mar 18, 2025 8.340 8.425 8.160 8.280 138,447 -0.04(-0.48%)
Mar 17, 2025 8.080 8.470 8.080 8.320 143,941 +0.23(+2.84%)
Mar 14, 2025 8.090 8.325 8.030 8.090 127,151 +0.09(+1.12%)
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%)
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.