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 )

1.554 -0.116 (-6.96%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 26, 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, 2022 1.410 1.480 1.352 1.380 49,175 -0.03(-2.13%)
Feb 25, 2022 1.340 1.480 1.355 1.410 77,073 +0.05(+3.68%)
Feb 24, 2022 1.230 1.380 1.200 1.360 118,316 +0.02(+1.49%)
Feb 23, 2022 1.390 1.480 1.320 1.340 73,111 -0.05(-3.60%)
Feb 22, 2022 1.380 1.430 1.330 1.390 67,774 -0.03(-2.11%)
Feb 18, 2022 1.420 0 -0.05(-3.40%)
Feb 17, 2022 1.540 1.590 1.470 1.470 92,625 -0.11(-6.96%)
Feb 16, 2022 1.600 1.613 1.510 1.580 87,324 -0.01(-0.63%)
Feb 15, 2022 1.600 1.610 1.530 1.590 92,481 +0.05(+3.25%)
Feb 14, 2022 1.520 1.580 1.496 1.540 73,402 +0.01(+0.65%)
Feb 11, 2022 1.700 1.710 1.500 1.530 157,313 -0.15(-8.93%)
Feb 10, 2022 1.640 1.710 1.620 1.680 168,327 +0.02(+1.20%)
Feb 09, 2022 1.610 1.720 1.600 1.660 232,750 +0.06(+3.75%)
Feb 08, 2022 1.610 1.640 1.570 1.600 161,072 -0.01(-0.62%)
Feb 07, 2022 1.490 1.640 1.490 1.610 504,621 +0.12(+8.05%)
Feb 04, 2022 1.380 1.525 1.360 1.490 252,482 +0.09(+6.43%)
Feb 03, 2022 1.470 1.380 1.400 185,788 -0.12(-7.89%)
Feb 02, 2022 1.600 1.620 1.470 1.520 267,110 -0.05(-3.18%)
Feb 01, 2022 1.430 1.620 1.420 1.570 369,804 +0.15(+10.56%)
Jan 31, 2022 1.360 1.420 192,297 +0.07(+5.19%)
Jan 28, 2022 1.370 1.400 1.302 1.350 201,931 +0.04(+3.05%)
Jan 27, 2022 1.360 1.450 1.260 1.310 331,259 -0.06(-4.38%)
Jan 26, 2022 1.440 1.490 1.360 1.370 249,465 -0.03(-2.14%)
Jan 25, 2022 1.450 1.560 1.370 1.400 399,320 -0.17(-10.83%)
Jan 24, 2022 1.330 1.640 1.220 1.570 686,514 +0.18(+12.95%)
Jan 21, 2022 1.480 1.545 1.390 1.390 494,794 -0.13(-8.55%)
Jan 20, 2022 1.600 1.640 1.500 1.520 695,506 -0.04(-2.56%)
Jan 19, 2022 1.620 1.660 1.530 1.560 560,668 -0.05(-3.11%)
Jan 18, 2022 1.740 1.742 1.610 1.610 624,820 -0.11(-6.40%)
Jan 14, 2022 1.720 0 -0.05(-2.82%)
Jan 13, 2022 2.050 2.080 1.740 1.770 977,792 -0.28(-13.66%)
Jan 12, 2022 2.440 2.480 2.025 2.050 1,057,402 -0.32(-13.50%)
Jan 11, 2022 2.130 2.510 2.110 2.370 1,111,050 +0.24(+11.27%)
Jan 10, 2022 2.200 2.200 1.990 2.130 632,118 -0.09(-4.05%)
Jan 07, 2022 2.290 2.538 2.220 2.220 704,640 -0.12(-5.13%)
Jan 06, 2022 2.600 2.600 2.250 2.340 785,549 -0.23(-8.95%)
Jan 05, 2022 2.800 2.980 2.530 2.570 1,234,351 -0.30(-10.45%)
Jan 04, 2022 3.300 3.400 2.750 2.870 3,066,655 -0.38(-11.69%)
Jan 03, 2022 3.400 3.720 3.230 3.250 5,387,073 -0.38(-10.47%)
Dec 31, 2021 2.830 3.760 2.790 3.630 23,699,376 +0.74(+25.61%)
Dec 30, 2021 2.980 3.080 2.630 2.890 13,989,209 -0.37(-11.35%)
Dec 29, 2021 2.710 3.460 2.570 3.260 138,843,344 +0.95(+41.13%)
Dec 28, 2021 1.680 2.700 1.680 2.310 78,362,664 +0.61(+35.88%)
Dec 27, 2021 1.690 1.780 1.640 1.700 106,194 -0.01(-0.58%)
Dec 23, 2021 1.690 1.770 1.570 1.710 141,679 +0.04(+2.40%)
Dec 22, 2021 1.600 1.730 1.600 1.670 80,953 +0.03(+1.83%)
Dec 21, 2021 1.610 1.660 1.580 1.640 153,988 +0.04(+2.50%)
Dec 20, 2021 1.690 1.700 1.570 1.600 145,514 -0.15(-8.57%)
Dec 17, 2021 1.650 1.840 1.570 1.750 134,084 +0.08(+4.79%)
Dec 16, 2021 1.700 1.753 1.650 1.670 67,384 -0.02(-1.18%)
Dec 15, 2021 1.690 1.755 1.590 1.690 90,150 -0.02(-1.17%)
Dec 14, 2021 1.760 1.820 1.630 1.710 85,546 -0.11(-6.04%)
Dec 13, 2021 1.940 1.940 1.780 1.820 96,659 -0.08(-4.21%)
Dec 10, 2021 1.920 1.990 1.900 1.900 85,322 -0.03(-1.55%)
Dec 09, 2021 2.010 2.060 1.910 1.930 189,797 -0.08(-3.98%)
Dec 08, 2021 1.830 2.110 1.790 2.010 411,644 +0.22(+12.29%)
Dec 07, 2021 1.890 1.936 1.780 1.790 220,206 +0.03(+1.70%)
Dec 06, 2021 1.630 1.900 1.590 1.760 403,286 +0.09(+5.39%)
Dec 03, 2021 1.870 1.880 1.670 1.670 204,753 -0.18(-9.73%)
Dec 02, 2021 1.890 2.000 1.730 1.850 352,009 -0.10(-5.13%)
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.