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
Markets:
Overview
News
Currencies
International
Treasuries

Corsair Gaming, Inc. - Common Stock (NQ:CRSR)

8.150 +0.160 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 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, 2025 8.030 8.270 8.000 8.150 689,207 +0.16(+2.00%)
Oct 30, 2025 8.150 8.380 7.980 7.990 791,031 -0.31(-3.73%)
Oct 29, 2025 8.350 8.500 8.160 8.300 780,637 -0.04(-0.48%)
Oct 28, 2025 8.440 8.510 8.340 8.340 448,303 -0.10(-1.18%)
Oct 27, 2025 8.720 8.750 8.355 8.440 497,940 -0.16(-1.86%)
Oct 24, 2025 8.550 8.650 8.514 8.600 420,561 +0.20(+2.38%)
Oct 23, 2025 8.060 8.653 7.970 8.400 759,952 +0.36(+4.48%)
Oct 22, 2025 8.200 8.290 7.920 8.040 404,996 -0.20(-2.43%)
Oct 21, 2025 8.170 8.270 8.111 8.240 392,486 +0.06(+0.73%)
Oct 20, 2025 7.970 8.215 7.920 8.180 448,836 +0.33(+4.20%)
Oct 17, 2025 7.870 7.985 7.800 7.850 349,683 -0.12(-1.51%)
Oct 16, 2025 8.180 8.195 7.880 7.970 378,508 -0.21(-2.57%)
Oct 15, 2025 8.190 8.305 8.060 8.180 415,056 +0.18(+2.25%)
Oct 14, 2025 7.680 8.130 7.680 8.000 632,590 +0.09(+1.14%)
Oct 13, 2025 7.780 7.970 7.680 7.910 600,321 +0.42(+5.61%)
Oct 10, 2025 7.940 8.110 7.470 7.490 926,236 -0.45(-5.67%)
Oct 09, 2025 7.960 8.000 7.710 7.940 719,799 -0.12(-1.49%)
Oct 08, 2025 7.610 8.090 7.430 8.060 1,232,467 +0.65(+8.77%)
Oct 07, 2025 7.970 8.080 7.350 7.410 1,000,684 -0.56(-7.03%)
Oct 06, 2025 8.140 8.180 7.960 7.970 920,277 -0.06(-0.75%)
Oct 03, 2025 8.020 8.340 7.985 8.030 1,395,592 +0.06(+0.75%)
Oct 02, 2025 8.670 8.700 7.820 7.970 1,618,578 -0.68(-7.86%)
Oct 01, 2025 8.860 8.880 8.625 8.650 761,155 -0.27(-3.03%)
Sep 30, 2025 8.600 8.930 8.550 8.920 734,772 +0.32(+3.72%)
Sep 29, 2025 8.540 8.660 8.420 8.600 439,836 +0.13(+1.53%)
Sep 26, 2025 8.380 8.495 8.360 8.470 444,567 +0.08(+0.95%)
Sep 25, 2025 8.480 8.603 8.330 8.390 646,364 -0.26(-3.01%)
Sep 24, 2025 8.850 8.870 8.625 8.650 466,440 -0.21(-2.37%)
Sep 23, 2025 8.740 8.935 8.580 8.860 760,018 +0.17(+1.96%)
Sep 22, 2025 8.540 8.960 8.540 8.690 674,743 +0.12(+1.40%)
Sep 19, 2025 8.730 8.730 8.460 8.570 1,470,257 -0.12(-1.38%)
Sep 18, 2025 8.680 8.730 8.550 8.690 578,986 +0.18(+2.12%)
Sep 17, 2025 8.470 8.755 8.295 8.510 845,312 +0.04(+0.47%)
Sep 16, 2025 8.940 9.030 8.455 8.470 645,862 -0.47(-5.26%)
Sep 15, 2025 9.000 9.120 8.890 8.940 688,299 +0.00(+0.00%)
Sep 12, 2025 9.050 9.175 8.855 8.940 648,022 -0.16(-1.76%)
Sep 11, 2025 8.830 9.190 8.790 9.100 853,985 +0.34(+3.88%)
Sep 10, 2025 8.830 8.940 8.730 8.760 487,763 -0.01(-0.11%)
Sep 09, 2025 8.910 9.040 8.620 8.770 593,254 -0.13(-1.46%)
Sep 08, 2025 8.930 9.000 8.780 8.900 709,672 +0.06(+0.68%)
Sep 05, 2025 9.080 9.190 8.810 8.840 593,465 -0.12(-1.34%)
Sep 04, 2025 8.750 8.960 8.640 8.960 593,380 +0.24(+2.75%)
Sep 03, 2025 8.660 8.760 8.595 8.720 484,748 +0.06(+0.69%)
Sep 02, 2025 8.610 8.710 8.560 8.660 643,822 -0.27(-3.02%)
Aug 29, 2025 8.880 9.000 8.675 8.930 649,616 +0.05(+0.56%)
Aug 28, 2025 8.875 9.160 8.815 8.880 717,019 +0.04(+0.45%)
Aug 27, 2025 8.750 8.865 8.670 8.840 469,904 +0.07(+0.80%)
Aug 26, 2025 8.940 9.080 8.760 8.770 815,422 -0.13(-1.46%)
Aug 25, 2025 8.840 9.190 8.761 8.900 703,055 +0.01(+0.11%)
Aug 22, 2025 8.270 8.910 8.250 8.890 1,086,904 +0.65(+7.89%)
Aug 21, 2025 8.200 8.275 8.090 8.240 669,565 +0.04(+0.49%)
Aug 20, 2025 8.410 8.450 8.100 8.200 726,495 -0.26(-3.07%)
Aug 19, 2025 8.590 8.720 8.435 8.460 632,264 -0.06(-0.70%)
Aug 18, 2025 8.740 8.790 8.495 8.520 564,017 -0.22(-2.52%)
Aug 15, 2025 8.900 8.968 8.690 8.740 735,890 -0.14(-1.58%)
Aug 14, 2025 9.070 9.085 8.795 8.880 738,866 -0.47(-5.03%)
Aug 13, 2025 9.350 9.380 9.180 9.350 547,864 +0.05(+0.54%)
Aug 12, 2025 9.120 9.440 9.075 9.300 681,599 +0.27(+2.99%)
Aug 11, 2025 8.950 9.355 8.865 9.030 1,080,063 +0.00(+0.00%)
Aug 08, 2025 9.790 10.29 8.690 9.030 1,870,403 +0.17(+1.92%)
Aug 07, 2025 9.070 9.100 8.655 8.860 747,216 -0.05(-0.56%)
Aug 06, 2025 9.000 9.120 8.850 8.910 552,916 -0.05(-0.56%)
Aug 05, 2025 9.160 9.200 8.840 8.960 385,336 -0.10(-1.10%)
Aug 04, 2025 8.690 9.075 8.690 9.060 409,205 +0.49(+5.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.