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 )

1.640 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 1, 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 (%)
Mar 31, 2022 1.480 1.500 1.410 1.410 158,772 -0.05(-3.72%)
Mar 30, 2022 1.550 1.550 1.450 1.464 158,586 -0.06(-3.65%)
Mar 29, 2022 1.530 1.560 1.452 1.520 249,972 +0.00(+0.00%)
Mar 28, 2022 1.620 1.740 1.510 1.520 547,045 -0.14(-8.43%)
Mar 25, 2022 1.590 1.883 1.550 1.660 1,789,750 +0.09(+5.73%)
Mar 24, 2022 1.470 1.640 1.470 1.570 372,685 +0.10(+6.80%)
Mar 23, 2022 1.510 1.540 1.400 1.470 464,560 -0.06(-3.92%)
Mar 22, 2022 1.360 1.630 1.350 1.530 836,386 +0.18(+12.92%)
Mar 21, 2022 1.380 1.440 1.315 1.355 264,698 -0.06(-4.58%)
Mar 18, 2022 1.410 1.490 1.380 1.420 537,420 +0.00(+0.00%)
Mar 17, 2022 1.350 1.450 1.300 1.420 216,202 -0.05(-3.40%)
Mar 16, 2022 1.510 1.600 1.410 1.470 943,074 +0.14(+10.53%)
Mar 15, 2022 1.260 1.450 1.250 1.330 310,970 +0.07(+5.56%)
Mar 14, 2022 1.260 1.290 1.220 1.260 85,318 -0.03(-2.33%)
Mar 11, 2022 1.500 1.546 1.290 1.290 449,360 -0.28(-17.83%)
Mar 10, 2022 1.210 1.770 1.570 2,464,917 +0.30(+23.62%)
Mar 09, 2022 1.230 1.290 1.190 1.270 72,390 +0.09(+7.63%)
Mar 08, 2022 1.120 1.230 1.113 1.180 118,120 +0.03(+2.61%)
Mar 07, 2022 1.230 1.239 1.100 1.150 231,931 -0.10(-8.00%)
Mar 04, 2022 1.220 1.280 1.220 1.250 77,278 -0.01(-0.79%)
Mar 03, 2022 1.370 1.378 1.260 1.260 85,488 -0.08(-5.97%)
Mar 02, 2022 1.380 1.430 1.330 1.340 161,394 -0.08(-5.63%)
Mar 01, 2022 1.360 1.440 1.300 1.420 48,132 +0.04(+2.90%)
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%)
Dec 01, 2021 2.020 2.099 1.850 1.950 144,065 -0.10(-4.88%)
Nov 30, 2021 2.180 2.200 1.960 2.050 182,581 -0.10(-4.65%)
Nov 29, 2021 2.120 2.170 2.070 2.150 191,759 +0.02(+0.94%)
Nov 26, 2021 2.130 2.220 2.100 2.130 120,401 -0.10(-4.48%)
Nov 24, 2021 2.180 2.256 2.165 2.230 152,269 +0.04(+1.83%)
Nov 23, 2021 2.210 2.300 2.150 2.190 130,968 -0.02(-0.90%)
Nov 22, 2021 2.380 2.420 2.120 2.210 272,644 -0.15(-6.36%)
Nov 19, 2021 2.380 2.420 2.340 2.360 137,215 +0.01(+0.43%)
Nov 18, 2021 2.670 2.400 2.330 2.350 586,766 -0.36(-13.28%)
Nov 17, 2021 2.750 2.781 2.650 2.710 199,820 -0.07(-2.52%)
Nov 16, 2021 2.820 2.850 2.710 2.780 198,708 -0.03(-1.07%)
Nov 15, 2021 2.870 2.920 2.790 2.810 162,341 -0.05(-1.75%)
Nov 12, 2021 2.810 2.888 2.760 2.860 254,475 +0.06(+2.14%)
Nov 11, 2021 2.820 2.860 2.770 2.800 285,547 -0.06(-2.10%)
Nov 10, 2021 2.910 2.860 532,918 +0.01(+0.35%)
Nov 09, 2021 2.870 2.920 2.810 2.850 155,820 -0.06(-2.23%)
Nov 08, 2021 2.890 2.920 2.800 2.915 201,677 +0.08(+3.00%)
Nov 05, 2021 2.910 2.970 2.820 2.830 294,876 -0.11(-3.74%)
Nov 04, 2021 2.950 3.000 2.850 2.940 331,066 -0.03(-1.01%)
Nov 03, 2021 2.910 3.039 2.900 2.970 386,858 +0.07(+2.41%)
Nov 02, 2021 3.140 3.240 2.880 2.900 757,221 -0.25(-7.94%)
Nov 01, 2021 3.230 3.600 3.110 3.150 2,182,328 -0.21(-6.25%)
Oct 29, 2021 3.220 4.330 3.140 3.360 8,374,887 +0.14(+4.35%)
Oct 28, 2021 3.180 3.240 2.991 3.220 697,522 -0.06(-1.83%)
Oct 27, 2021 2.860 3.530 2.850 3.280 3,180,660 +0.45(+15.90%)
Oct 26, 2021 2.950 2.830 272,932 -0.04(-1.39%)
Oct 25, 2021 2.920 3.000 2.830 2.870 317,463 -0.02(-0.69%)
Oct 22, 2021 3.040 3.440 2.840 2.890 1,158,638 -0.25(-7.96%)
Oct 21, 2021 3.030 3.580 3.030 3.140 1,749,188 +0.06(+1.95%)
Oct 20, 2021 2.960 3.160 2.860 3.080 303,648 +0.14(+4.76%)
Oct 19, 2021 2.880 2.970 2.806 2.940 111,198 +0.10(+3.55%)
Oct 18, 2021 2.905 2.950 2.700 2.839 191,561 -0.08(-2.77%)
Oct 15, 2021 3.000 3.000 2.910 2.920 89,058 -0.08(-2.67%)
Oct 14, 2021 2.930 3.000 2.849 3.000 183,230 +0.11(+3.81%)
Oct 13, 2021 2.900 2.920 2.840 2.890 66,048 -0.01(-0.34%)
Oct 12, 2021 2.910 2.955 2.860 2.900 35,851 -0.02(-0.68%)
Oct 11, 2021 2.890 3.000 2.890 2.920 146,457 -0.01(-0.34%)
Oct 08, 2021 2.850 2.960 2.850 2.930 132,552 +0.04(+1.38%)
Oct 07, 2021 2.760 2.910 2.759 2.890 192,499 +0.14(+5.09%)
Oct 06, 2021 2.710 2.766 2.695 2.750 167,117 -0.03(-1.08%)
Oct 05, 2021 2.730 2.830 2.727 2.780 271,765 +0.01(+0.36%)
Oct 04, 2021 2.920 2.970 2.680 2.770 455,103 -0.20(-6.73%)
Oct 01, 2021 3.090 3.100 2.880 2.970 233,085 -0.06(-1.98%)
Sep 30, 2021 3.000 3.060 2.833 3.030 671,011 +0.00(+0.00%)
Sep 29, 2021 2.780 3.500 2.780 3.030 5,309,910 +0.21(+7.45%)
Sep 28, 2021 2.860 2.930 2.787 2.820 253,077 -0.12(-4.08%)
Sep 27, 2021 2.870 2.988 2.860 2.940 220,862 +0.06(+2.08%)
Sep 24, 2021 3.010 3.040 2.810 2.880 398,370 -0.17(-5.57%)
Sep 23, 2021 3.060 3.110 3.020 3.050 175,548 -0.03(-0.97%)
Sep 22, 2021 3.100 3.136 3.020 3.080 247,009 +0.08(+2.67%)
Sep 21, 2021 2.980 3.060 2.980 3.000 295,379 +0.02(+0.67%)
Sep 20, 2021 3.100 3.130 2.940 2.980 417,152 -0.27(-8.31%)
Sep 17, 2021 3.350 3.354 3.185 3.250 302,748 -0.05(-1.52%)
Sep 16, 2021 3.200 3.330 3.180 3.300 221,100 +0.04(+1.23%)
Sep 15, 2021 3.340 3.400 3.210 3.260 412,426 -0.14(-4.12%)
Sep 14, 2021 3.670 3.673 3.380 3.400 327,456 -0.20(-5.56%)
Sep 13, 2021 3.810 3.834 3.570 3.600 475,680 -0.22(-5.76%)
Sep 10, 2021 3.930 3.940 3.790 3.820 410,800 -0.17(-4.26%)
Sep 09, 2021 3.850 4.020 3.780 3.990 431,573 +0.11(+2.84%)
Sep 08, 2021 3.940 4.000 3.766 3.880 514,343 -0.12(-3.00%)
Sep 07, 2021 4.070 4.150 3.910 4.000 650,815 -0.08(-1.96%)
Sep 03, 2021 4.100 4.190 4.032 4.080 448,945 -0.10(-2.39%)
Sep 02, 2021 4.150 4.280 4.140 4.180 387,422 -0.02(-0.48%)
Sep 01, 2021 4.050 4.330 4.016 4.200 605,358 +0.07(+1.69%)
Aug 31, 2021 3.920 4.250 3.900 4.130 788,144 +0.18(+4.56%)
Aug 30, 2021 4.000 4.000 3.780 3.950 502,435 -0.12(-2.95%)
Aug 27, 2021 4.020 4.150 3.881 4.070 722,272 +0.02(+0.49%)
Aug 26, 2021 4.370 4.380 3.970 4.050 1,997,455 -0.43(-9.60%)
Aug 25, 2021 4.770 4.770 4.260 4.480 17,272,308 +0.29(+6.92%)
Aug 24, 2021 4.110 4.440 4.040 4.190 1,211,616 +0.09(+2.20%)
Aug 23, 2021 3.850 4.120 3.750 4.100 957,647 +0.41(+11.11%)
Aug 20, 2021 3.860 3.990 3.650 3.690 842,114 -0.19(-4.90%)
Aug 19, 2021 3.610 4.330 3.510 3.880 2,333,425 +0.17(+4.58%)
Aug 18, 2021 3.790 3.910 3.660 3.710 1,164,110 -0.22(-5.60%)
Aug 17, 2021 3.720 4.190 3.720 3.930 1,751,556 +0.21(+5.65%)
Aug 16, 2021 3.900 4.050 3.650 3.720 594,793 -0.33(-8.15%)
Aug 13, 2021 4.320 4.345 3.920 4.050 864,606 -0.46(-10.20%)
Aug 12, 2021 4.760 4.759 4.440 4.510 550,881 -0.22(-4.65%)
Aug 11, 2021 4.900 4.930 4.610 4.730 512,135 -0.17(-3.47%)
Aug 10, 2021 5.200 5.236 4.810 4.900 1,118,972 -0.30(-5.77%)
Aug 09, 2021 5.000 5.300 4.980 5.200 917,024 +0.18(+3.59%)
Aug 06, 2021 5.100 5.200 5.010 5.020 454,768 -0.21(-4.02%)
Aug 05, 2021 5.020 5.580 4.840 5.230 2,076,820 +0.14(+2.75%)
Aug 04, 2021 5.310 5.550 4.940 5.090 1,448,979 -0.25(-4.68%)
Aug 03, 2021 5.450 5.530 5.120 5.340 775,966 -0.16(-2.91%)
Aug 02, 2021 5.700 5.900 5.250 5.500 901,343 -0.20(-3.51%)
Jul 30, 2021 5.550 5.910 5.350 5.700 725,727 -0.18(-3.06%)
Jul 29, 2021 6.400 6.400 5.710 5.880 2,551,678 -0.12(-2.00%)
Jul 28, 2021 5.110 6.000 5.080 6.000 2,478,140 +1.05(+21.21%)
Jul 27, 2021 5.370 5.660 4.800 4.950 1,717,901 -0.37(-6.95%)
Jul 26, 2021 5.800 6.171 5.050 5.320 1,613,906 -0.88(-14.19%)
Jul 23, 2021 7.110 7.110 6.053 6.200 1,990,717 -1.04(-14.36%)
Jul 22, 2021 8.150 9.000 7.100 7.240 3,737,496 -0.84(-10.40%)
Jul 21, 2021 7.160 9.240 7.060 8.080 7,069,151 +0.60(+8.02%)
Jul 20, 2021 7.080 8.770 6.570 7.480 18,639,628 +0.63(+9.20%)
Jul 19, 2021 7.690 7.880 6.660 6.850 4,617,811 -1.85(-21.26%)
Jul 16, 2021 9.420 9.880 8.550 8.700 3,938,383 -0.73(-7.74%)
Jul 15, 2021 9.200 11.21 9.040 9.430 8,297,247 -0.41(-4.17%)
Jul 14, 2021 11.94 11.94 9.310 9.840 3,751,661 -1.39(-12.38%)
Jul 13, 2021 13.88 15.40 10.31 11.23 7,260,568 -4.01(-26.31%)
Jul 12, 2021 18.46 18.47 14.11 15.24 1,034,050 -2.78(-15.43%)
Jul 09, 2021 18.10 23.00 18.00 18.02 1,550,598 -1.58(-8.06%)
Jul 08, 2021 23.31 23.55 18.51 19.60 1,933,869 -6.66(-25.36%)
Jul 07, 2021 38.12 38.23 23.01 26.26 2,901,253 -5.28(-16.74%)
Jul 06, 2021 43.92 47.52 31.53 31.54 1,345,640 -21.86(-40.94%)
Jul 02, 2021 69.70 70.75 46.02 53.40 2,464,435 -6.50(-10.85%)
Jul 01, 2021 60.09 78.00 48.30 59.90 6,526,351 +29.60(+97.69%)
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.