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 (%)
May 10, 2024 3.000 3.170 2.750 2.860 1,444,804 -0.26(-8.33%)
May 09, 2024 3.530 4.300 2.780 3.120 76,966,856 +1.42(+83.53%)
May 08, 2024 1.640 1.700 1.640 1.700 423,910 +0.06(+3.66%)
May 07, 2024 1.580 1.640 1.580 1.640 2,410 +0.04(+2.50%)
May 06, 2024 1.560 1.851 1.560 1.600 20,811 +0.00(+0.00%)
May 03, 2024 1.620 1.708 1.554 1.600 9,707 -0.02(-1.23%)
May 02, 2024 1.650 1.660 1.578 1.620 4,596 -0.02(-1.23%)
May 01, 2024 1.642 1.660 1.640 1.640 2,074 -0.03(-1.76%)
Apr 30, 2024 1.580 1.700 1.580 1.669 10,666 -0.01(-0.63%)
Apr 29, 2024 1.560 1.680 1.540 1.680 9,675 +0.13(+8.13%)
Apr 26, 2024 1.760 1.760 1.530 1.554 15,569 -0.10(-5.84%)
Apr 25, 2024 1.650 1.736 1.630 1.650 15,001 -0.02(-0.90%)
Apr 24, 2024 1.751 1.751 1.660 1.665 10,075 -0.07(-4.31%)
Apr 23, 2024 1.750 1.780 1.710 1.740 6,071 -0.11(-5.95%)
Apr 22, 2024 1.760 1.900 1.740 1.850 11,294 +0.01(+0.54%)
Apr 19, 2024 1.840 1.840 1.780 1.840 3,400 +0.08(+4.42%)
Apr 18, 2024 1.760 1.762 1.762 1.762 924 +0.05(+3.11%)
Apr 17, 2024 1.700 1.900 1.700 1.709 5,812 +0.02(+1.12%)
Apr 16, 2024 1.990 1.990 1.440 1.690 35,443 -0.23(-11.98%)
Apr 15, 2024 2.000 2.000 1.800 1.920 13,011 -0.11(-5.42%)
Apr 12, 2024 2.060 2.160 2.000 2.030 10,073 -0.10(-4.69%)
Apr 11, 2024 2.240 2.240 2.010 2.130 21,033 -0.07(-3.18%)
Apr 10, 2024 2.080 2.360 2.050 2.200 48,286 +0.17(+8.37%)
Apr 09, 2024 2.220 2.220 2.030 2.030 5,618 -0.15(-6.88%)
Apr 08, 2024 2.280 2.280 2.160 2.180 5,914 -0.05(-2.24%)
Apr 05, 2024 2.360 2.370 2.170 2.230 10,275 -0.09(-3.88%)
Apr 04, 2024 2.370 2.370 2.230 2.320 21,355 +0.04(+1.75%)
Apr 03, 2024 2.280 2.540 2.200 2.280 49,794 +0.05(+2.24%)
Apr 02, 2024 2.350 2.380 2.210 2.230 22,258 -0.14(-5.91%)
Apr 01, 2024 2.240 2.415 2.240 2.370 10,381 +0.04(+1.72%)
Mar 28, 2024 2.380 2.490 2.240 2.330 36,960 +0.01(+0.43%)
Mar 27, 2024 2.970 2.970 2.320 2.320 130,146 -0.61(-20.82%)
Mar 26, 2024 2.940 3.010 2.860 2.930 72,892 -0.07(-2.33%)
Mar 25, 2024 2.920 3.160 2.830 3.000 39,370 +0.02(+0.67%)
Mar 22, 2024 3.210 3.210 2.890 2.980 47,589 -0.23(-7.17%)
Mar 21, 2024 3.010 3.420 3.010 3.210 93,016 +0.13(+4.22%)
Mar 20, 2024 3.050 3.180 2.902 3.080 58,648 -0.16(-4.94%)
Mar 19, 2024 3.200 3.378 2.970 3.240 230,958 -0.03(-0.92%)
Mar 18, 2024 2.510 3.430 2.340 3.270 741,106 +0.67(+25.77%)
Mar 15, 2024 2.550 2.625 2.510 2.600 32,103 +0.00(+0.00%)
Mar 14, 2024 2.560 2.750 2.500 2.600 76,226 +0.05(+1.96%)
Mar 13, 2024 2.530 2.860 2.480 2.550 139,288 -0.06(-2.30%)
Mar 12, 2024 2.830 2.830 2.430 2.610 71,047 -0.28(-9.69%)
Mar 11, 2024 3.000 3.180 2.776 2.890 47,615 -0.16(-5.25%)
Mar 08, 2024 2.900 3.350 2.880 3.050 110,587 +0.13(+4.45%)
Mar 07, 2024 2.760 3.020 2.720 2.920 148,415 +0.10(+3.55%)
Mar 06, 2024 2.940 3.000 2.820 2.820 71,584 -0.01(-0.35%)
Mar 05, 2024 2.820 3.196 2.800 2.830 158,856 -0.35(-11.01%)
Mar 04, 2024 3.440 3.562 3.070 3.180 147,221 -0.41(-11.42%)
Mar 01, 2024 3.240 3.850 3.050 3.590 344,896 +0.10(+2.87%)
Feb 29, 2024 3.680 3.799 3.250 3.490 85,604 +0.02(+0.58%)
Feb 28, 2024 3.120 3.650 2.780 3.470 431,586 +0.22(+6.77%)
Feb 27, 2024 3.600 3.681 2.880 3.250 465,301 -0.50(-13.33%)
Feb 26, 2024 3.970 4.700 3.650 3.750 907,607 +0.01(+0.27%)
Feb 23, 2024 6.590 6.700 3.420 3.740 1,203,825 -2.88(-43.50%)
Feb 22, 2024 6.360 8.000 6.360 6.620 16,126,249 +0.40(+6.43%)
Feb 21, 2024 4.850 9.670 4.810 6.220 21,530,158 -0.97(-13.49%)
Feb 20, 2024 3.020 9.400 2.610 7.190 70,627,400 +4.54(+171.32%)
Feb 16, 2024 3.940 7.490 2.480 2.650 43,046,384 +1.32(+99.25%)
Feb 15, 2024 1.330 1.337 1.190 1.330 16,609 +0.04(+3.10%)
Feb 14, 2024 1.120 1.440 1.124 1.290 42,483 +0.13(+11.21%)
Feb 13, 2024 1.120 1.180 1.110 1.160 7,818 -0.03(-2.52%)
Feb 12, 2024 1.270 1.270 1.030 1.190 57,469 -0.11(-8.46%)
Feb 09, 2024 1.430 1.430 1.230 1.300 64,773 -0.11(-7.80%)
Feb 08, 2024 1.070 2.070 1.070 1.410 460,206 +0.36(+34.29%)
Feb 07, 2024 1.130 1.125 1.050 1.050 4,227 -0.06(-5.41%)
Feb 06, 2024 1.050 1.110 0.9800 1.110 5,517 +0.06(+5.71%)
Feb 05, 2024 1.230 1.230 1.040 1.050 5,397 -0.08(-7.08%)
Feb 02, 2024 0.9500 1.130 0.9500 1.130 2,790 +0.09(+8.65%)
Feb 01, 2024 0.9802 1.050 0.9802 1.040 9,342 +0.03(+2.46%)
Jan 31, 2024 0.9700 1.050 0.9601 1.015 27,218 +0.02(+1.51%)
Jan 30, 2024 1.030 1.030 0.9500 0.9999 9,010 -0.06(-5.67%)
Jan 29, 2024 1.040 1.220 0.9600 1.060 13,010 +0.09(+9.28%)
Jan 26, 2024 1.060 1.110 0.9609 0.9700 4,995 -0.18(-15.65%)
Jan 25, 2024 1.150 1.175 1.150 1.150 2,716 +0.05(+4.55%)
Jan 24, 2024 1.180 1.250 1.100 1.100 24,390 -0.09(-7.56%)
Jan 23, 2024 1.090 1.330 1.040 1.190 26,070 +0.08(+7.27%)
Jan 22, 2024 1.028 1.120 1.028 1.109 1,201 +0.07(+6.66%)
Jan 19, 2024 1.050 1.055 1.010 1.040 5,545 +0.02(+1.96%)
Jan 18, 2024 1.050 1.093 1.020 1.020 9,649 +0.03(+3.03%)
Jan 17, 2024 1.010 1.020 0.9544 0.9900 20,704 +0.04(+4.21%)
Jan 16, 2024 1.000 1.000 0.9090 0.9500 1,977 +0.01(+1.05%)
Jan 12, 2024 1.020 1.020 0.9100 0.9401 20,560 -0.10(-9.61%)
Jan 11, 2024 0.9700 1.060 0.9700 1.040 7,058 +0.00(+0.00%)
Jan 10, 2024 1.030 1.067 0.9900 1.040 11,104 -0.03(-2.80%)
Jan 09, 2024 1.130 1.130 1.051 1.070 9,391 -0.09(-7.76%)
Jan 08, 2024 1.180 1.180 1.160 1.160 2,568 -0.02(-1.69%)
Jan 05, 2024 1.062 1.180 1.062 1.180 2,159 +0.07(+6.30%)
Jan 04, 2024 1.060 1.180 1.060 1.110 4,583 +0.01(+0.91%)
Jan 03, 2024 1.120 1.201 1.040 1.100 15,665 -0.02(-1.77%)
Jan 02, 2024 1.090 1.180 1.030 1.120 19,670 +0.05(+4.65%)
Dec 29, 2023 1.250 1.290 1.050 1.070 46,646 +0.03(+2.39%)
Dec 28, 2023 1.080 1.080 1.010 1.045 24,409 -0.01(-0.49%)
Dec 27, 2023 1.180 1.180 1.020 1.050 5,742 -0.07(-6.24%)
Dec 26, 2023 1.140 1.150 1.080 1.120 9,253 +0.05(+4.67%)
Dec 22, 2023 1.080 1.130 1.011 1.070 10,978 -0.03(-2.72%)
Dec 21, 2023 1.100 1.170 1.100 1.100 9,380 -0.06(-5.18%)
Dec 20, 2023 1.200 1.200 1.130 1.160 11,269 -0.04(-3.33%)
Dec 19, 2023 1.240 1.240 1.140 1.200 7,133 -0.02(-1.64%)
Dec 18, 2023 1.300 1.390 1.170 1.220 21,030 -0.01(-0.81%)
Dec 15, 2023 1.210 1.380 1.130 1.230 70,710 -0.05(-3.91%)
Dec 14, 2023 1.260 1.290 1.220 1.280 4,652 +0.03(+2.40%)
Dec 13, 2023 1.310 1.310 1.215 1.250 13,776 -0.09(-6.72%)
Dec 12, 2023 1.320 1.340 1.320 1.340 6,581 +0.00(+0.00%)
Dec 11, 2023 1.430 1.430 1.330 1.340 17,709 -0.04(-2.59%)
Dec 08, 2023 1.390 1.390 1.310 1.376 1,689 -0.01(-1.04%)
Dec 07, 2023 1.480 1.480 1.390 1.390 10,908 -0.02(-1.42%)
Dec 06, 2023 1.370 1.470 1.370 1.410 9,035 +0.04(+2.92%)
Dec 05, 2023 1.380 1.420 1.370 1.370 1,471 -0.07(-5.19%)
Dec 04, 2023 1.450 1.450 1.415 1.445 5,855 -0.04(-2.64%)
Dec 01, 2023 1.500 1.508 1.400 1.484 23,523 +0.00(+0.28%)
Nov 30, 2023 1.550 1.570 1.460 1.480 13,041 -0.02(-1.33%)
Nov 29, 2023 1.530 1.730 1.400 1.500 21,993 +0.02(+1.35%)
Nov 28, 2023 1.500 1.515 1.480 1.480 4,654 -0.08(-5.13%)
Nov 27, 2023 1.620 1.620 1.510 1.560 4,860 -0.08(-4.69%)
Nov 24, 2023 1.714 1.765 1.637 1.637 6,047 -0.16(-9.02%)
Nov 22, 2023 1.720 1.799 1.710 1.799 1,889 +0.09(+5.20%)
Nov 21, 2023 1.810 1.860 1.710 1.710 12,288 -0.06(-3.38%)
Nov 20, 2023 1.730 2.230 1.670 1.770 161,187 +0.04(+2.61%)
Nov 17, 2023 1.700 1.740 1.660 1.725 3,173 -0.06(-3.63%)
Nov 16, 2023 1.610 1.800 1.610 1.790 10,715 +0.02(+1.13%)
Nov 15, 2023 1.590 1.770 1.590 1.770 2,683 +0.03(+1.72%)
Nov 14, 2023 1.730 1.761 1.660 1.740 3,682 -0.06(-3.33%)
Nov 13, 2023 1.840 1.840 1.655 1.800 7,130 +0.08(+4.65%)
Nov 10, 2023 1.690 1.820 1.570 1.720 8,609 -0.08(-4.44%)
Nov 09, 2023 1.830 1.845 1.711 1.800 29,357 +0.00(+0.00%)
Nov 08, 2023 1.740 1.800 1.670 1.800 9,903 -0.05(-2.70%)
Nov 07, 2023 1.670 1.850 1.660 1.850 14,233 +0.11(+6.32%)
Nov 06, 2023 1.830 1.840 1.700 1.740 10,660 -0.11(-5.95%)
Nov 03, 2023 1.940 2.020 1.780 1.850 35,591 -0.02(-1.07%)
Nov 02, 2023 1.670 1.880 1.630 1.870 74,533 +0.19(+11.31%)
Nov 01, 2023 1.900 1.900 1.600 1.680 95,310 -0.27(-13.85%)
Oct 31, 2023 1.480 2.760 1.480 1.950 2,962,643 +0.54(+38.30%)
Oct 30, 2023 2.010 2.100 1.300 1.410 38,605 -0.79(-35.91%)
Oct 27, 2023 2.600 2.600 2.070 2.200 39,788 +1.90(+626.55%)
Oct 26, 2023 0.3352 0.3580 0.3001 0.3028 230,463 -0.05(-13.49%)
Oct 25, 2023 0.3388 0.3580 0.3270 0.3500 5,888 -0.01(-2.23%)
Oct 24, 2023 0.3220 0.3700 0.3220 0.3580 12,165 +0.01(+2.43%)
Oct 23, 2023 0.3342 0.3527 0.3220 0.3495 7,738 -0.00(-0.91%)
Oct 20, 2023 0.3220 0.3737 0.3160 0.3527 24,652 +0.01(+4.07%)
Oct 19, 2023 0.3500 0.3821 0.3190 0.3389 112,887 -0.03(-7.18%)
Oct 18, 2023 0.4000 0.4245 0.3501 0.3651 277,408 -0.03(-8.47%)
Oct 17, 2023 0.3300 0.3990 0.3153 0.3989 363,424 +0.05(+14.30%)
Oct 16, 2023 0.3389 0.3599 0.3300 0.3490 18,488 +0.00(+0.00%)
Oct 13, 2023 0.3600 0.3601 0.3153 0.3490 11,971 +0.01(+1.75%)
Oct 12, 2023 0.3419 0.3600 0.3200 0.3430 19,419 +0.01(+4.10%)
Oct 11, 2023 0.3400 0.3400 0.3150 0.3295 20,320 -0.00(-0.12%)
Oct 10, 2023 0.3300 0.3390 0.3150 0.3299 18,522 -0.02(-5.72%)
Oct 09, 2023 0.3300 0.3499 0.3287 0.3499 9,458 +0.02(+6.03%)
Oct 06, 2023 0.3500 0.3500 0.3300 0.3300 3,359 -0.02(-5.23%)
Oct 05, 2023 0.3101 0.3482 0.3100 0.3482 5,534 +0.01(+1.81%)
Oct 04, 2023 0.3300 0.3499 0.3140 0.3420 51,267 -0.00(-0.58%)
Oct 03, 2023 0.3300 0.3449 0.3300 0.3440 1,763 -0.00(-0.26%)
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.