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 )

1.660 -0.140 (-7.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Feb 28, 2023 0.8401 0.9400 0.8401 0.8899 4,917 +0.04(+4.57%)
Feb 27, 2023 0.8101 0.8513 0.8101 0.8510 37,366 +0.00(+0.12%)
Feb 24, 2023 0.9100 0.9101 0.8308 0.8500 6,690 -0.01(-1.22%)
Feb 23, 2023 0.8600 0.9031 0.8600 0.8605 24,230 -0.01(-1.09%)
Feb 22, 2023 0.9008 0.9200 0.8509 0.8700 34,957 -0.05(-5.43%)
Feb 21, 2023 1.000 1.000 0.9008 0.9200 50,225 -0.07(-7.06%)
Feb 17, 2023 0.9500 1.030 0.9100 0.9899 121,301 -0.01(-1.01%)
Feb 16, 2023 0.9300 1.050 0.9110 1.000 151,774 -0.01(-0.99%)
Feb 15, 2023 0.9700 1.010 0.7600 1.010 2,380,373 +0.09(+10.02%)
Feb 14, 2023 0.9200 0.9200 0.9026 0.9180 7,562 -0.02(-2.31%)
Feb 13, 2023 0.9599 0.9796 0.9008 0.9397 35,908 -0.01(-0.88%)
Feb 10, 2023 0.9500 1.000 0.8855 0.9480 57,740 -0.02(-2.55%)
Feb 09, 2023 1.020 1.031 0.9509 0.9728 35,339 +0.00(+0.29%)
Feb 08, 2023 1.000 1.030 0.9509 0.9700 50,903 -0.03(-2.97%)
Feb 07, 2023 0.9900 1.000 0.9508 0.9997 13,832 +0.01(+0.98%)
Feb 06, 2023 1.020 1.020 0.9544 0.9900 44,024 -0.01(-1.00%)
Feb 03, 2023 1.020 1.020 0.9508 1.000 22,125 +0.01(+1.01%)
Feb 02, 2023 0.9700 1.030 0.9200 0.9900 54,409 +0.07(+7.60%)
Feb 01, 2023 0.9209 0.9999 0.9000 0.9201 44,051 -0.01(-1.01%)
Jan 31, 2023 0.9979 1.040 0.8020 0.9295 132,354 -0.08(-7.97%)
Jan 30, 2023 0.9400 1.080 0.9400 1.010 5,785 +0.01(+1.01%)
Jan 27, 2023 1.010 1.010 0.9710 0.9999 18,570 -0.02(-1.97%)
Jan 26, 2023 1.130 1.130 0.9643 1.020 71,615 -0.06(-5.56%)
Jan 25, 2023 1.170 1.170 1.050 1.080 8,029 -0.01(-0.92%)
Jan 24, 2023 1.110 1.130 1.072 1.090 8,058 -0.04(-3.54%)
Jan 23, 2023 1.040 1.150 1.040 1.130 25,643 +0.05(+4.63%)
Jan 20, 2023 1.050 1.120 1.040 1.080 27,707 +0.00(+0.00%)
Jan 19, 2023 1.060 1.080 0.9837 1.080 27,665 +0.01(+0.93%)
Jan 18, 2023 1.040 1.100 1.030 1.070 14,712 +0.02(+1.90%)
Jan 17, 2023 0.9700 1.080 0.9600 1.050 23,569 +0.05(+5.00%)
Jan 13, 2023 1.100 1.100 0.9608 1.000 33,970 -0.01(-0.99%)
Jan 12, 2023 0.9700 1.090 0.9500 1.010 107,356 +0.06(+6.32%)
Jan 11, 2023 0.9649 1.000 0.9500 0.9500 66,112 +0.01(+1.06%)
Jan 10, 2023 0.9000 0.9498 0.8698 0.9400 5,146 +0.03(+3.32%)
Jan 09, 2023 0.9825 0.9825 0.8700 0.9098 10,572 -0.00(-0.02%)
Jan 06, 2023 0.8400 0.9800 0.8399 0.9100 58,630 +0.08(+9.64%)
Jan 05, 2023 0.8500 0.8500 0.8020 0.8300 56,641 +0.08(+10.59%)
Jan 04, 2023 0.8200 0.8358 0.7505 0.7505 8,562 -0.03(-3.75%)
Jan 03, 2023 0.7440 0.8198 0.7440 0.7797 7,300 -0.00(-0.09%)
Dec 30, 2022 0.7600 0.8000 0.7508 0.7804 26,370 +0.00(+0.05%)
Dec 29, 2022 0.8100 0.8205 0.7708 0.7800 13,053 -0.04(-4.95%)
Dec 28, 2022 0.8008 0.8300 0.7652 0.8206 81,011 +0.04(+5.10%)
Dec 27, 2022 0.8000 0.8400 0.7800 0.7808 23,088 -0.05(-5.81%)
Dec 23, 2022 0.8093 0.8290 0.8008 0.8290 9,763 -0.03(-3.13%)
Dec 22, 2022 0.8000 0.8600 0.8000 0.8558 24,187 +0.06(+6.96%)
Dec 21, 2022 0.8100 0.8600 0.7619 0.8001 41,228 -0.02(-2.43%)
Dec 20, 2022 0.7905 0.8200 0.7501 0.8200 64,787 +0.00(+0.00%)
Dec 19, 2022 0.8295 0.8295 0.7545 0.8200 17,796 +0.03(+3.80%)
Dec 16, 2022 0.8200 0.8226 0.7859 0.7900 22,513 -0.03(-3.66%)
Dec 15, 2022 0.7810 0.8201 0.7810 0.8200 19,147 +0.02(+3.02%)
Dec 14, 2022 0.7890 0.8000 0.7818 0.7960 17,955 -0.00(-0.50%)
Dec 13, 2022 0.8011 0.8200 0.7735 0.8000 40,328 -0.04(-4.76%)
Dec 12, 2022 0.7800 0.8400 0.7301 0.8400 30,201 +0.02(+2.44%)
Dec 09, 2022 0.8400 0.8400 0.7200 0.8200 81,112 -0.01(-1.77%)
Dec 08, 2022 0.7600 0.8798 0.7202 0.8348 123,030 +0.11(+15.77%)
Dec 07, 2022 0.7474 0.7483 0.7201 0.7211 27,327 -0.03(-3.51%)
Dec 06, 2022 0.7700 0.7700 0.7301 0.7473 18,842 -0.02(-2.95%)
Dec 05, 2022 0.7625 0.7900 0.7605 0.7700 20,992 -0.03(-3.76%)
Dec 02, 2022 0.8099 0.8100 0.7526 0.8001 12,781 -0.01(-1.22%)
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.