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

- Apartments

Recent Quotes

My Watchlist

Indicators

Corsair Gaming Inc (NQ: CRSR )

6.860 +0.100 (+1.48%)

Streaming Delayed Price Updated: 9:36 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	6.880	6.945	6.705	6.760	385,148	-0.20(-2.87%)
Sep 30, 2024	6.950	7.090	6.910	6.960	535,937	-0.06(-0.85%)
Sep 27, 2024	6.790	7.060	6.740	7.020	571,201	+0.35(+5.25%)
Sep 26, 2024	6.500	6.719	6.450	6.670	411,645	+0.30(+4.71%)
Sep 25, 2024	6.430	6.440	6.320	6.370	313,591	-0.11(-1.70%)
Sep 24, 2024	6.610	6.625	6.420	6.480	368,898	-0.03(-0.46%)
Sep 23, 2024	6.680	6.680	6.420	6.510	402,903	-0.15(-2.25%)
Sep 20, 2024	6.520	6.720	6.445	6.660	977,900	+0.13(+1.99%)
Sep 19, 2024	6.660	6.660	6.500	6.530	344,696	+0.13(+2.03%)
Sep 18, 2024	6.600	6.780	6.380	6.400	408,374	-0.17(-2.59%)
Sep 17, 2024	6.670	6.790	6.505	6.570	567,593	+0.05(+0.77%)
Sep 16, 2024	6.300	6.535	6.175	6.520	543,255	+0.24(+3.90%)
Sep 13, 2024	5.910	6.300	5.900	6.275	483,320	+0.45(+7.63%)
Sep 12, 2024	5.810	5.890	5.647	5.830	467,025	+0.02(+0.34%)
Sep 11, 2024	5.720	5.850	5.595	5.810	622,224	+0.10(+1.75%)
Sep 10, 2024	6.070	6.085	5.620	5.710	816,481	-0.36(-5.93%)
Sep 09, 2024	6.030	6.220	5.995	6.070	433,549	+0.04(+0.66%)
Sep 06, 2024	6.100	6.140	5.960	6.030	430,475	-0.08(-1.31%)
Sep 05, 2024	6.180	6.260	6.040	6.110	389,323	-0.07(-1.13%)
Sep 04, 2024	6.350	6.390	6.150	6.180	509,543	-0.24(-3.74%)
Sep 03, 2024	6.830	6.900	6.350	6.420	643,590	-0.55(-7.89%)
Aug 30, 2024	7.140	7.205	6.940	6.970	513,975	-0.12(-1.69%)
Aug 29, 2024	7.030	7.235	6.790	7.090	688,880	+0.32(+4.73%)
Aug 28, 2024	6.810	6.825	6.560	6.770	587,788	-0.10(-1.46%)
Aug 27, 2024	6.730	6.885	6.680	6.870	407,921	+0.05(+0.73%)
Aug 26, 2024	6.820	6.830	6.630	6.820	489,832	+0.03(+0.44%)
Aug 23, 2024	6.530	6.820	6.530	6.790	533,564	+0.33(+5.11%)
Aug 22, 2024	6.630	6.690	6.440	6.460	555,590	-0.14(-2.12%)
Aug 21, 2024	6.430	6.660	6.410	6.600	595,631	+0.22(+3.45%)
Aug 20, 2024	6.510	6.530	6.280	6.380	476,304	-0.17(-2.60%)
Aug 19, 2024	6.530	6.580	6.420	6.550	670,071	+0.00(+0.00%)
Aug 16, 2024	6.490	6.600	6.450	6.550	543,761	+0.00(+0.00%)
Aug 15, 2024	6.360	6.600	6.310	6.550	607,625	+0.35(+5.65%)
Aug 14, 2024	6.680	6.690	6.140	6.200	645,752	-0.49(-7.32%)
Aug 13, 2024	6.180	6.720	6.120	6.690	970,521	+0.60(+9.85%)
Aug 12, 2024	6.180	6.240	5.980	6.090	680,461	-0.07(-1.14%)
Aug 09, 2024	6.470	6.470	6.110	6.160	774,892	-0.29(-4.50%)
Aug 08, 2024	6.110	6.470	6.082	6.450	683,446	+0.41(+6.79%)
Aug 07, 2024	6.560	6.560	6.015	6.040	826,261	-0.33(-5.18%)
Aug 06, 2024	6.020	6.370	5.825	6.370	1,201,888	+0.34(+5.73%)
Aug 05, 2024	5.990	6.180	5.620	6.025	1,687,360	-0.38(-6.01%)
Aug 02, 2024	7.210	7.235	6.380	6.410	1,330,409	-1.48(-18.76%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Corsair Gaming Inc (NQ: CRSR )

Historical Prices