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: 2:54 PM 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 (%)
Oct 31, 2022 0.8600 0.9600 0.8600 0.9200 19,494 -0.02(-2.13%)
Oct 28, 2022 0.8700 0.9500 0.8600 0.9400 22,651 +0.05(+5.59%)
Oct 27, 2022 0.9000 0.9275 0.8850 0.8902 19,503 -0.04(-4.02%)
Oct 26, 2022 0.8593 0.9275 0.8593 0.9275 15,077 +0.04(+4.79%)
Oct 25, 2022 0.9200 0.9400 0.8851 0.8851 10,434 +0.01(+0.58%)
Oct 24, 2022 0.9100 0.9700 0.8400 0.8800 17,979 -0.06(-5.88%)
Oct 21, 2022 0.9628 0.9628 0.9000 0.9350 14,192 -0.00(-0.27%)
Oct 20, 2022 0.8500 1.040 0.8446 0.9375 16,189 +0.03(+3.66%)
Oct 19, 2022 0.9000 0.9100 0.8366 0.9044 42,395 -0.02(-1.70%)
Oct 18, 2022 0.9300 0.9300 0.8277 0.9200 14,152 -0.00(-0.51%)
Oct 17, 2022 0.9000 0.9450 0.8952 0.9247 21,088 +0.02(+2.74%)
Oct 14, 2022 0.9400 0.9410 0.8903 0.9000 25,352 +0.00(+0.00%)
Oct 13, 2022 0.9200 0.9766 0.8900 0.9000 46,161 -0.05(-5.07%)
Oct 12, 2022 0.9545 1.020 0.9200 0.9481 33,967 -0.03(-2.74%)
Oct 11, 2022 0.9700 1.040 0.9500 0.9748 41,719 +0.00(+0.40%)
Oct 10, 2022 0.9701 1.040 0.9700 0.9709 14,171 +0.00(+0.07%)
Oct 07, 2022 1.015 1.040 0.9500 0.9702 19,168 -0.04(-3.94%)
Oct 06, 2022 1.010 1.070 0.9800 1.010 56,588 -0.02(-1.94%)
Oct 05, 2022 1.130 1.130 1.000 1.030 16,124 -0.01(-1.44%)
Oct 04, 2022 1.040 1.060 1.000 1.045 36,769 +0.03(+3.47%)
Oct 03, 2022 1.080 1.080 0.9680 1.010 29,235 -0.03(-3.02%)
Sep 30, 2022 1.110 1.110 1.013 1.042 4,148 +0.02(+2.11%)
Sep 29, 2022 1.000 1.051 1.000 1.020 12,445 -0.02(-1.92%)
Sep 28, 2022 1.040 1.071 1.016 1.040 3,693 -0.02(-1.89%)
Sep 27, 2022 0.9900 1.140 0.9900 1.060 10,082 +0.03(+2.91%)
Sep 26, 2022 0.9904 1.040 0.9478 1.030 24,116 +0.03(+3.25%)
Sep 23, 2022 1.050 1.050 0.9600 0.9976 35,239 -0.05(-4.99%)
Sep 22, 2022 1.130 1.130 1.050 1.050 12,376 -0.10(-8.70%)
Sep 21, 2022 1.060 1.200 1.060 1.150 16,740 +0.05(+4.55%)
Sep 20, 2022 1.070 1.149 1.073 1.100 7,667 +0.00(+0.00%)
Sep 19, 2022 1.110 1.140 1.070 1.100 39,987 -0.05(-4.35%)
Sep 16, 2022 1.120 1.175 1.110 1.150 27,693 +0.02(+1.77%)
Sep 15, 2022 1.130 1.140 1.110 1.130 329,943 +0.00(+0.00%)
Sep 14, 2022 1.130 1.140 1.120 1.130 37,216 -0.03(-2.59%)
Sep 13, 2022 1.170 1.255 1.130 1.160 172,486 -0.06(-4.92%)
Sep 12, 2022 1.230 1.230 1.200 1.220 16,896 +0.00(+0.00%)
Sep 09, 2022 1.170 1.220 1.170 1.220 12,156 +0.05(+4.27%)
Sep 08, 2022 1.150 1.220 1.130 1.170 15,406 -0.01(-0.85%)
Sep 07, 2022 1.110 1.180 1.110 1.180 3,258 +0.05(+4.42%)
Sep 06, 2022 1.170 1.200 1.120 1.130 14,919 -0.07(-5.83%)
Sep 02, 2022 1.160 1.220 1.160 1.200 11,276 -0.01(-0.83%)
Sep 01, 2022 1.210 1.250 1.150 1.210 33,911 -0.04(-3.20%)
Aug 31, 2022 1.220 1.274 1.170 1.250 190,246 +0.01(+0.81%)
Aug 30, 2022 1.220 1.285 1.210 1.240 23,553 -0.02(-1.59%)
Aug 29, 2022 1.330 1.330 1.250 1.260 115,947 -0.08(-6.32%)
Aug 26, 2022 1.400 1.400 1.320 1.345 37,091 -0.06(-4.61%)
Aug 25, 2022 1.400 1.420 1.350 1.410 35,941 -0.03(-2.08%)
Aug 24, 2022 1.370 1.440 1.350 1.440 48,018 +0.05(+3.60%)
Aug 23, 2022 1.400 1.560 1.330 1.390 148,821 -0.01(-0.71%)
Aug 22, 2022 1.420 1.450 1.300 1.400 108,213 +0.00(+0.00%)
Aug 19, 2022 1.400 1.460 1.310 1.400 192,389 -0.03(-1.96%)
Aug 18, 2022 1.400 1.440 1.380 1.428 13,173 +0.02(+1.28%)
Aug 17, 2022 1.480 1.480 1.300 1.410 51,522 -0.09(-5.87%)
Aug 16, 2022 1.540 1.540 1.400 1.498 59,310 -0.01(-0.79%)
Aug 15, 2022 1.530 1.530 1.450 1.510 39,456 -0.02(-1.31%)
Aug 12, 2022 1.510 1.542 1.480 1.530 33,651 +0.00(+0.00%)
Aug 11, 2022 1.490 1.540 1.480 1.530 88,235 +0.02(+1.32%)
Aug 10, 2022 1.510 1.700 1.454 1.510 75,449 +0.02(+1.34%)
Aug 09, 2022 1.550 1.589 1.451 1.490 67,913 -0.10(-6.29%)
Aug 08, 2022 1.710 1.750 1.540 1.590 287,882 -0.13(-7.56%)
Aug 05, 2022 1.440 2.200 1.405 1.720 2,790,506 +0.29(+20.28%)
Aug 04, 2022 1.480 1.550 1.410 1.430 61,063 -0.10(-6.54%)
Aug 03, 2022 1.470 1.540 1.440 1.530 36,842 +0.03(+2.00%)
Aug 02, 2022 1.460 1.540 1.440 1.500 60,438 +0.01(+0.67%)
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.