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 )

1.670 +0.005 (+0.30%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 25, 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 (%)
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%)
Aug 02, 2021 5.700 5.900 5.250 5.500 901,343 -0.20(-3.51%)
Jul 30, 2021 5.550 5.910 5.350 5.700 725,727 -0.18(-3.06%)
Jul 29, 2021 6.400 6.400 5.710 5.880 2,551,678 -0.12(-2.00%)
Jul 28, 2021 5.110 6.000 5.080 6.000 2,478,140 +1.05(+21.21%)
Jul 27, 2021 5.370 5.660 4.800 4.950 1,717,901 -0.37(-6.95%)
Jul 26, 2021 5.800 6.171 5.050 5.320 1,613,906 -0.88(-14.19%)
Jul 23, 2021 7.110 7.110 6.053 6.200 1,990,717 -1.04(-14.36%)
Jul 22, 2021 8.150 9.000 7.100 7.240 3,737,496 -0.84(-10.40%)
Jul 21, 2021 7.160 9.240 7.060 8.080 7,069,151 +0.60(+8.02%)
Jul 20, 2021 7.080 8.770 6.570 7.480 18,639,628 +0.63(+9.20%)
Jul 19, 2021 7.690 7.880 6.660 6.850 4,617,811 -1.85(-21.26%)
Jul 16, 2021 9.420 9.880 8.550 8.700 3,938,383 -0.73(-7.74%)
Jul 15, 2021 9.200 11.21 9.040 9.430 8,297,247 -0.41(-4.17%)
Jul 14, 2021 11.94 11.94 9.310 9.840 3,751,661 -1.39(-12.38%)
Jul 13, 2021 13.88 15.40 10.31 11.23 7,260,568 -4.01(-26.31%)
Jul 12, 2021 18.46 18.47 14.11 15.24 1,034,050 -2.78(-15.43%)
Jul 09, 2021 18.10 23.00 18.00 18.02 1,550,598 -1.58(-8.06%)
Jul 08, 2021 23.31 23.55 18.51 19.60 1,933,869 -6.66(-25.36%)
Jul 07, 2021 38.12 38.23 23.01 26.26 2,901,253 -5.28(-16.74%)
Jul 06, 2021 43.92 47.52 31.53 31.54 1,345,640 -21.86(-40.94%)
Jul 02, 2021 69.70 70.75 46.02 53.40 2,464,435 -6.50(-10.85%)
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.