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)

5.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 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 (%)
Jan 30, 2026 5.100 5.200 5.060 5.100 860,840 -0.05(-0.97%)
Jan 29, 2026 5.160 5.200 5.010 5.150 895,300 +0.00(+0.00%)
Jan 28, 2026 5.300 5.340 5.130 5.150 842,765 -0.13(-2.46%)
Jan 27, 2026 5.320 5.350 5.175 5.280 759,787 -0.01(-0.19%)
Jan 26, 2026 5.310 5.370 5.280 5.290 711,960 -0.01(-0.19%)
Jan 23, 2026 5.510 5.510 5.290 5.300 912,199 -0.24(-4.33%)
Jan 22, 2026 5.570 5.670 5.480 5.540 905,690 +0.06(+1.09%)
Jan 21, 2026 5.420 5.540 5.335 5.480 1,635,756 +0.05(+0.92%)
Jan 20, 2026 5.510 5.605 5.410 5.430 1,323,857 -0.27(-4.74%)
Jan 16, 2026 5.870 5.890 5.670 5.700 1,166,962 -0.19(-3.23%)
Jan 15, 2026 5.790 6.080 5.670 5.890 1,173,550 +0.15(+2.61%)
Jan 14, 2026 5.690 5.830 5.650 5.740 1,139,234 +0.05(+0.88%)
Jan 13, 2026 5.960 5.960 5.675 5.690 887,493 -0.21(-3.56%)
Jan 12, 2026 5.810 6.000 5.750 5.900 1,049,102 +0.13(+2.25%)
Jan 09, 2026 5.740 5.880 5.530 5.770 1,271,555 +0.04(+0.70%)
Jan 08, 2026 5.610 5.810 5.520 5.730 1,424,668 +0.08(+1.42%)
Jan 07, 2026 5.860 5.900 5.570 5.650 1,647,253 -0.18(-3.09%)
Jan 06, 2026 6.010 6.035 5.800 5.830 1,562,512 -0.17(-2.83%)
Jan 05, 2026 6.090 6.115 5.955 6.000 1,024,781 -0.02(-0.33%)
Jan 02, 2026 6.000 6.110 5.925 6.020 881,329 +0.08(+1.35%)
Dec 31, 2025 5.980 6.000 5.888 5.940 726,592 -0.03(-0.50%)
Dec 30, 2025 5.940 6.040 5.927 5.970 666,566 +0.02(+0.34%)
Dec 29, 2025 6.050 6.140 5.940 5.950 747,783 -0.15(-2.46%)
Dec 26, 2025 6.170 6.180 6.090 6.100 724,413 -0.08(-1.29%)
Dec 24, 2025 6.130 6.215 6.120 6.180 346,922 +0.03(+0.49%)
Dec 23, 2025 6.100 6.215 6.080 6.150 718,852 -0.02(-0.32%)
Dec 22, 2025 6.140 6.330 6.100 6.170 987,005 +0.03(+0.49%)
Dec 19, 2025 6.210 6.285 6.045 6.140 3,205,738 -0.12(-2.00%)
Dec 18, 2025 6.280 6.390 6.215 6.265 991,367 +0.13(+2.20%)
Dec 17, 2025 6.230 6.315 6.100 6.130 1,065,830 -0.05(-0.81%)
Dec 16, 2025 6.180 6.290 6.155 6.180 997,557 -0.04(-0.64%)
Dec 15, 2025 6.320 6.360 6.171 6.220 1,201,192 +0.02(+0.32%)
Dec 12, 2025 6.520 6.532 6.200 6.200 834,174 -0.31(-4.76%)
Dec 11, 2025 6.780 6.780 6.440 6.510 988,872 -0.30(-4.41%)
Dec 10, 2025 6.770 6.920 6.665 6.810 894,460 -0.02(-0.29%)
Dec 09, 2025 6.730 6.940 6.660 6.830 669,874 +0.06(+0.89%)
Dec 08, 2025 6.610 6.920 6.580 6.770 1,166,534 +0.24(+3.68%)
Dec 05, 2025 6.660 6.700 6.470 6.530 1,264,686 -0.17(-2.54%)
Dec 04, 2025 6.700 6.775 6.520 6.700 1,069,301 -0.01(-0.15%)
Dec 03, 2025 6.450 6.840 6.400 6.710 1,113,480 +0.25(+3.87%)
Dec 02, 2025 6.370 6.520 6.315 6.460 818,817 +0.18(+2.87%)
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.