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

Pop Culture Group Company Cl A (NQ: CPOP )

2.860 -0.260 (-8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Oct 29, 2021 3.220 4.330 3.140 3.360 8,374,887 +0.14(+4.35%)
Oct 28, 2021 3.180 3.240 2.991 3.220 697,522 -0.06(-1.83%)
Oct 27, 2021 2.860 3.530 2.850 3.280 3,180,660 +0.45(+15.90%)
Oct 26, 2021 2.950 2.830 272,932 -0.04(-1.39%)
Oct 25, 2021 2.920 3.000 2.830 2.870 317,463 -0.02(-0.69%)
Oct 22, 2021 3.040 3.440 2.840 2.890 1,158,638 -0.25(-7.96%)
Oct 21, 2021 3.030 3.580 3.030 3.140 1,749,188 +0.06(+1.95%)
Oct 20, 2021 2.960 3.160 2.860 3.080 303,648 +0.14(+4.76%)
Oct 19, 2021 2.880 2.970 2.806 2.940 111,198 +0.10(+3.55%)
Oct 18, 2021 2.905 2.950 2.700 2.839 191,561 -0.08(-2.77%)
Oct 15, 2021 3.000 3.000 2.910 2.920 89,058 -0.08(-2.67%)
Oct 14, 2021 2.930 3.000 2.849 3.000 183,230 +0.11(+3.81%)
Oct 13, 2021 2.900 2.920 2.840 2.890 66,048 -0.01(-0.34%)
Oct 12, 2021 2.910 2.955 2.860 2.900 35,851 -0.02(-0.68%)
Oct 11, 2021 2.890 3.000 2.890 2.920 146,457 -0.01(-0.34%)
Oct 08, 2021 2.850 2.960 2.850 2.930 132,552 +0.04(+1.38%)
Oct 07, 2021 2.760 2.910 2.759 2.890 192,499 +0.14(+5.09%)
Oct 06, 2021 2.710 2.766 2.695 2.750 167,117 -0.03(-1.08%)
Oct 05, 2021 2.730 2.830 2.727 2.780 271,765 +0.01(+0.36%)
Oct 04, 2021 2.920 2.970 2.680 2.770 455,103 -0.20(-6.73%)
Oct 01, 2021 3.090 3.100 2.880 2.970 233,085 -0.06(-1.98%)
Sep 30, 2021 3.000 3.060 2.833 3.030 671,011 +0.00(+0.00%)
Sep 29, 2021 2.780 3.500 2.780 3.030 5,309,910 +0.21(+7.45%)
Sep 28, 2021 2.860 2.930 2.787 2.820 253,077 -0.12(-4.08%)
Sep 27, 2021 2.870 2.988 2.860 2.940 220,862 +0.06(+2.08%)
Sep 24, 2021 3.010 3.040 2.810 2.880 398,370 -0.17(-5.57%)
Sep 23, 2021 3.060 3.110 3.020 3.050 175,548 -0.03(-0.97%)
Sep 22, 2021 3.100 3.136 3.020 3.080 247,009 +0.08(+2.67%)
Sep 21, 2021 2.980 3.060 2.980 3.000 295,379 +0.02(+0.67%)
Sep 20, 2021 3.100 3.130 2.940 2.980 417,152 -0.27(-8.31%)
Sep 17, 2021 3.350 3.354 3.185 3.250 302,748 -0.05(-1.52%)
Sep 16, 2021 3.200 3.330 3.180 3.300 221,100 +0.04(+1.23%)
Sep 15, 2021 3.340 3.400 3.210 3.260 412,426 -0.14(-4.12%)
Sep 14, 2021 3.670 3.673 3.380 3.400 327,456 -0.20(-5.56%)
Sep 13, 2021 3.810 3.834 3.570 3.600 475,680 -0.22(-5.76%)
Sep 10, 2021 3.930 3.940 3.790 3.820 410,800 -0.17(-4.26%)
Sep 09, 2021 3.850 4.020 3.780 3.990 431,573 +0.11(+2.84%)
Sep 08, 2021 3.940 4.000 3.766 3.880 514,343 -0.12(-3.00%)
Sep 07, 2021 4.070 4.150 3.910 4.000 650,815 -0.08(-1.96%)
Sep 03, 2021 4.100 4.190 4.032 4.080 448,945 -0.10(-2.39%)
Sep 02, 2021 4.150 4.280 4.140 4.180 387,422 -0.02(-0.48%)
Sep 01, 2021 4.050 4.330 4.016 4.200 605,358 +0.07(+1.69%)
Aug 31, 2021 3.920 4.250 3.900 4.130 788,144 +0.18(+4.56%)
Aug 30, 2021 4.000 4.000 3.780 3.950 502,435 -0.12(-2.95%)
Aug 27, 2021 4.020 4.150 3.881 4.070 722,272 +0.02(+0.49%)
Aug 26, 2021 4.370 4.380 3.970 4.050 1,997,455 -0.43(-9.60%)
Aug 25, 2021 4.770 4.770 4.260 4.480 17,272,308 +0.29(+6.92%)
Aug 24, 2021 4.110 4.440 4.040 4.190 1,211,616 +0.09(+2.20%)
Aug 23, 2021 3.850 4.120 3.750 4.100 957,647 +0.41(+11.11%)
Aug 20, 2021 3.860 3.990 3.650 3.690 842,114 -0.19(-4.90%)
Aug 19, 2021 3.610 4.330 3.510 3.880 2,333,425 +0.17(+4.58%)
Aug 18, 2021 3.790 3.910 3.660 3.710 1,164,110 -0.22(-5.60%)
Aug 17, 2021 3.720 4.190 3.720 3.930 1,751,556 +0.21(+5.65%)
Aug 16, 2021 3.900 4.050 3.650 3.720 594,793 -0.33(-8.15%)
Aug 13, 2021 4.320 4.345 3.920 4.050 864,606 -0.46(-10.20%)
Aug 12, 2021 4.760 4.759 4.440 4.510 550,881 -0.22(-4.65%)
Aug 11, 2021 4.900 4.930 4.610 4.730 512,135 -0.17(-3.47%)
Aug 10, 2021 5.200 5.236 4.810 4.900 1,118,972 -0.30(-5.77%)
Aug 09, 2021 5.000 5.300 4.980 5.200 917,024 +0.18(+3.59%)
Aug 06, 2021 5.100 5.200 5.010 5.020 454,768 -0.21(-4.02%)
Aug 05, 2021 5.020 5.580 4.840 5.230 2,076,820 +0.14(+2.75%)
Aug 04, 2021 5.310 5.550 4.940 5.090 1,448,979 -0.25(-4.68%)
Aug 03, 2021 5.450 5.530 5.120 5.340 775,966 -0.16(-2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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.