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

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

8.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 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 (%)
Jun 02, 2025 8.730 9.000 8.530 8.990 722,224 +0.20(+2.28%)
May 30, 2025 8.830 8.975 8.690 8.790 665,559 -0.22(-2.44%)
May 29, 2025 9.210 9.210 8.845 9.010 674,385 +0.04(+0.45%)
May 28, 2025 9.010 9.130 8.810 8.970 598,718 -0.03(-0.33%)
May 27, 2025 8.490 9.050 8.320 9.000 757,795 +0.77(+9.29%)
May 23, 2025 7.980 8.295 7.911 8.235 641,268 -0.09(-1.02%)
May 22, 2025 8.220 8.365 8.130 8.320 539,869 +0.02(+0.24%)
May 21, 2025 8.480 8.590 8.260 8.300 676,319 -0.31(-3.60%)
May 20, 2025 8.700 8.700 8.544 8.610 510,488 -0.08(-0.92%)
May 19, 2025 8.120 8.715 8.050 8.690 801,985 +0.23(+2.72%)
May 16, 2025 8.530 8.635 8.330 8.460 637,594 -0.08(-0.94%)
May 15, 2025 8.650 8.720 8.400 8.540 550,642 -0.20(-2.29%)
May 14, 2025 8.810 8.960 8.660 8.740 895,535 -0.07(-0.79%)
May 13, 2025 8.380 8.860 8.315 8.810 1,023,716 +0.48(+5.76%)
May 12, 2025 8.250 8.525 8.180 8.330 1,094,052 +0.78(+10.33%)
May 09, 2025 7.520 7.810 7.415 7.550 929,404 +0.09(+1.21%)
May 08, 2025 7.010 7.500 6.880 7.460 1,344,654 +0.60(+8.75%)
May 07, 2025 7.000 7.545 6.177 6.860 2,727,051 -0.02(-0.29%)
May 06, 2025 6.810 6.975 6.720 6.880 1,238,733 -0.11(-1.57%)
May 05, 2025 7.120 7.341 6.975 6.990 805,552 -0.25(-3.45%)
May 02, 2025 7.180 7.360 7.130 7.240 550,093 +0.22(+3.13%)
May 01, 2025 7.190 7.300 7.015 7.020 707,457 -0.06(-0.85%)
Apr 30, 2025 7.120 7.170 6.980 7.080 842,866 -0.33(-4.45%)
Apr 29, 2025 7.400 7.500 7.260 7.410 660,505 -0.01(-0.20%)
Apr 28, 2025 7.440 7.680 7.275 7.425 757,305 -0.02(-0.20%)
Apr 25, 2025 7.000 7.470 6.891 7.440 738,356 +0.34(+4.79%)
Apr 24, 2025 6.640 7.110 6.490 7.100 930,924 +0.50(+7.58%)
Apr 23, 2025 6.410 6.950 6.390 6.600 2,475,655 +0.57(+9.45%)
Apr 22, 2025 5.900 6.120 5.770 6.030 1,109,870 +0.24(+4.15%)
Apr 21, 2025 5.870 5.880 5.640 5.790 1,127,987 -0.24(-3.98%)
Apr 17, 2025 6.040 6.130 5.830 6.030 1,056,941 +0.00(+0.00%)
Apr 16, 2025 6.190 6.270 5.880 6.030 1,089,326 -0.28(-4.44%)
Apr 15, 2025 6.310 6.595 6.250 6.310 1,207,433 -0.02(-0.32%)
Apr 14, 2025 6.540 6.700 6.255 6.330 1,594,594 +0.14(+2.26%)
Apr 11, 2025 6.120 6.250 5.920 6.190 1,153,661 +0.03(+0.49%)
Apr 10, 2025 6.620 6.720 6.060 6.160 1,228,828 -0.86(-12.25%)
Apr 09, 2025 6.010 7.095 5.795 7.020 1,824,036 +0.94(+15.46%)
Apr 08, 2025 6.980 6.980 5.890 6.080 1,444,990 -0.50(-7.60%)
Apr 07, 2025 6.360 7.000 6.110 6.580 1,649,157 -0.09(-1.35%)
Apr 04, 2025 6.910 7.055 6.150 6.670 1,482,253 -0.70(-9.50%)
Apr 03, 2025 8.260 8.390 7.350 7.370 956,267 -1.58(-17.65%)
Apr 02, 2025 8.630 9.045 8.550 8.950 470,489 +0.10(+1.13%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.