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:

Commscope Holding Company (NQ: COMM )

6.730 -0.220 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 31.35 31.70 30.58 31.37 737,897 +0.16(+0.51%)
Jul 30, 2015 30.60 31.55 29.95 31.21 2,075,742 +0.50(+1.63%)
Jul 29, 2015 31.02 31.02 29.57 30.71 1,961,973 -0.43(-1.38%)
Jul 28, 2015 29.07 31.87 29.07 31.14 2,471,466 +1.24(+4.15%)
Jul 27, 2015 30.54 30.54 29.40 29.90 1,717,010 -0.75(-2.45%)
Jul 24, 2015 30.75 31.12 30.59 30.65 679,798 -0.14(-0.45%)
Jul 23, 2015 31.20 31.46 30.68 30.79 797,877 -0.07(-0.23%)
Jul 22, 2015 30.54 31.02 30.34 30.86 612,562 +0.01(+0.03%)
Jul 21, 2015 31.42 31.50 30.49 30.85 881,582 -0.44(-1.41%)
Jul 20, 2015 31.41 31.58 31.06 31.29 660,614 -0.07(-0.22%)
Jul 17, 2015 30.75 31.54 30.59 31.36 994,023 +0.69(+2.25%)
Jul 16, 2015 30.57 30.90 30.41 30.67 750,673 +0.28(+0.92%)
Jul 15, 2015 30.52 30.76 30.27 30.39 561,371 -0.17(-0.56%)
Jul 14, 2015 30.30 31.00 30.07 30.56 959,177 +0.20(+0.66%)
Jul 13, 2015 30.01 30.42 29.61 30.36 1,102,885 +0.57(+1.91%)
Jul 10, 2015 30.01 30.05 29.36 29.79 701,599 +0.10(+0.34%)
Jul 09, 2015 29.90 30.42 29.45 29.69 1,085,807 +0.16(+0.54%)
Jul 08, 2015 30.07 30.29 28.93 29.53 3,216,631 -0.91(-2.99%)
Jul 07, 2015 30.57 30.57 30.04 30.44 1,196,781 -0.14(-0.46%)
Jul 06, 2015 30.49 30.66 30.20 30.58 853,561 -0.20(-0.65%)
Jul 02, 2015 30.80 30.78 30.78 30.78 598,900 -0.02(-0.06%)
Jul 01, 2015 30.83 30.94 30.40 30.80 655,984 +0.29(+0.95%)
Jun 30, 2015 30.62 30.71 30.21 30.51 655,991 +0.14(+0.46%)
Jun 29, 2015 30.94 30.96 30.33 30.37 635,538 -0.67(-2.16%)
Jun 26, 2015 31.45 31.51 30.93 31.04 3,460,763 -0.33(-1.05%)
Jun 25, 2015 31.59 31.73 31.19 31.37 666,947 -0.10(-0.32%)
Jun 24, 2015 31.74 32.00 31.33 31.47 554,109 -0.42(-1.32%)
Jun 23, 2015 31.87 32.09 31.63 31.89 861,146 +0.03(+0.09%)
Jun 22, 2015 31.91 31.91 31.71 31.86 437,491 +0.07(+0.22%)
Jun 19, 2015 31.95 32.09 31.38 31.79 1,910,729 -0.09(-0.28%)
Jun 18, 2015 31.96 32.28 31.72 31.88 739,425 -0.07(-0.23%)
Jun 17, 2015 31.64 32.24 31.58 31.95 1,534,581 +0.45(+1.44%)
Jun 16, 2015 30.95 31.55 30.81 31.50 1,096,480 +0.52(+1.68%)
Jun 15, 2015 30.95 31.23 30.68 30.98 1,120,462 -0.14(-0.45%)
Jun 12, 2015 31.23 31.29 30.56 31.12 1,937,973 -0.05(-0.16%)
Jun 11, 2015 30.50 31.39 30.45 31.17 9,382,694 -1.24(-3.84%)
Jun 10, 2015 32.07 32.53 32.04 32.41 435,412 +0.52(+1.65%)
Jun 09, 2015 31.77 31.95 31.21 31.89 454,830 +0.07(+0.22%)
Jun 08, 2015 32.05 32.38 31.66 31.82 736,338 -0.38(-1.18%)
Jun 05, 2015 31.94 32.47 31.86 32.20 1,705,795 +0.24(+0.75%)
Jun 04, 2015 32.05 32.20 31.80 31.96 824,188 -0.22(-0.68%)
Jun 03, 2015 31.74 32.43 31.66 32.18 1,397,916 +0.43(+1.37%)
Jun 02, 2015 31.14 31.91 31.14 31.75 1,601,046 +0.48(+1.54%)
Jun 01, 2015 31.25 31.43 30.94 31.27 815,810 +0.09(+0.30%)
May 29, 2015 31.33 31.48 30.84 31.17 855,205 -0.13(-0.42%)
May 28, 2015 30.86 31.36 30.86 31.30 743,017 +0.39(+1.28%)
May 27, 2015 30.44 31.21 30.30 30.91 947,934 +0.04(+0.11%)
May 26, 2015 31.15 31.30 30.74 30.87 493,331 -0.36(-1.15%)
May 22, 2015 31.15 31.23 31.23 31.23 314,100 -0.02(-0.06%)
May 21, 2015 31.09 31.52 30.82 31.25 407,692 +0.08(+0.26%)
May 20, 2015 31.39 31.69 31.11 31.17 499,341 -0.21(-0.67%)
May 19, 2015 31.25 31.56 31.25 31.38 565,243 +0.05(+0.16%)
May 18, 2015 30.86 31.43 30.86 31.33 1,021,853 +0.38(+1.23%)
May 15, 2015 30.65 30.98 30.46 30.95 660,308 +0.22(+0.72%)
May 14, 2015 30.09 30.75 29.96 30.73 592,346 +0.64(+2.13%)
May 13, 2015 30.22 30.55 30.06 30.09 573,259 -0.12(-0.40%)
May 12, 2015 30.26 30.34 29.86 30.21 1,059,259 -0.13(-0.43%)
May 11, 2015 29.85 30.41 29.72 30.34 1,233,049 +0.49(+1.64%)
May 08, 2015 29.53 29.90 29.41 29.85 889,637 +0.46(+1.57%)
May 07, 2015 29.12 29.52 28.79 29.39 762,156 +0.21(+0.72%)
May 06, 2015 29.39 29.39 28.93 29.18 749,135 -0.11(-0.38%)
May 05, 2015 30.15 30.22 29.14 29.29 1,487,095 -0.10(-0.34%)
May 04, 2015 29.30 29.62 29.16 29.39 1,149,740 +0.07(+0.24%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.