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 (%)
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%)
Jul 01, 2021 60.09 78.00 48.30 59.90 6,526,351 +29.60(+97.69%)
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.