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 (%)
Aug 31, 2022 1.220 1.274 1.170 1.250 190,246 +0.01(+0.81%)
Aug 30, 2022 1.220 1.285 1.210 1.240 23,553 -0.02(-1.59%)
Aug 29, 2022 1.330 1.330 1.250 1.260 115,947 -0.08(-6.32%)
Aug 26, 2022 1.400 1.400 1.320 1.345 37,091 -0.06(-4.61%)
Aug 25, 2022 1.400 1.420 1.350 1.410 35,941 -0.03(-2.08%)
Aug 24, 2022 1.370 1.440 1.350 1.440 48,018 +0.05(+3.60%)
Aug 23, 2022 1.400 1.560 1.330 1.390 148,821 -0.01(-0.71%)
Aug 22, 2022 1.420 1.450 1.300 1.400 108,213 +0.00(+0.00%)
Aug 19, 2022 1.400 1.460 1.310 1.400 192,389 -0.03(-1.96%)
Aug 18, 2022 1.400 1.440 1.380 1.428 13,173 +0.02(+1.28%)
Aug 17, 2022 1.480 1.480 1.300 1.410 51,522 -0.09(-5.87%)
Aug 16, 2022 1.540 1.540 1.400 1.498 59,310 -0.01(-0.79%)
Aug 15, 2022 1.530 1.530 1.450 1.510 39,456 -0.02(-1.31%)
Aug 12, 2022 1.510 1.542 1.480 1.530 33,651 +0.00(+0.00%)
Aug 11, 2022 1.490 1.540 1.480 1.530 88,235 +0.02(+1.32%)
Aug 10, 2022 1.510 1.700 1.454 1.510 75,449 +0.02(+1.34%)
Aug 09, 2022 1.550 1.589 1.451 1.490 67,913 -0.10(-6.29%)
Aug 08, 2022 1.710 1.750 1.540 1.590 287,882 -0.13(-7.56%)
Aug 05, 2022 1.440 2.200 1.405 1.720 2,790,506 +0.29(+20.28%)
Aug 04, 2022 1.480 1.550 1.410 1.430 61,063 -0.10(-6.54%)
Aug 03, 2022 1.470 1.540 1.440 1.530 36,842 +0.03(+2.00%)
Aug 02, 2022 1.460 1.540 1.440 1.500 60,438 +0.01(+0.67%)
Aug 01, 2022 1.460 1.500 1.401 1.490 37,463 +0.02(+1.36%)
Jul 29, 2022 1.400 1.500 1.400 1.470 27,011 +0.00(+0.00%)
Jul 28, 2022 1.490 1.550 1.403 1.470 30,525 +0.01(+0.68%)
Jul 27, 2022 1.360 1.460 1.360 1.460 64,760 +0.05(+3.55%)
Jul 26, 2022 1.420 1.495 1.410 1.410 43,680 -0.10(-6.62%)
Jul 25, 2022 1.540 1.600 1.490 1.510 58,184 -0.13(-7.93%)
Jul 22, 2022 1.680 1.680 1.610 1.640 38,449 +0.00(+0.00%)
Jul 21, 2022 1.700 1.700 1.607 1.640 70,486 +0.02(+1.23%)
Jul 20, 2022 1.640 1.654 1.610 1.620 39,104 -0.03(-2.11%)
Jul 19, 2022 1.680 1.700 1.620 1.655 50,307 -0.01(-0.90%)
Jul 18, 2022 1.610 1.750 1.600 1.670 72,810 +0.06(+3.73%)
Jul 15, 2022 1.680 1.700 1.600 1.610 25,363 -0.01(-0.62%)
Jul 14, 2022 1.650 1.750 1.600 1.620 99,670 +0.04(+2.53%)
Jul 13, 2022 1.590 1.660 1.550 1.580 58,801 -0.02(-1.25%)
Jul 12, 2022 1.610 1.630 1.560 1.600 70,923 -0.01(-0.62%)
Jul 11, 2022 1.550 1.640 1.550 1.610 35,755 +0.02(+1.26%)
Jul 08, 2022 1.610 1.640 1.520 1.590 47,268 -0.01(-0.63%)
Jul 07, 2022 1.520 1.680 1.510 1.600 113,648 +0.05(+2.89%)
Jul 06, 2022 1.560 1.597 1.510 1.555 43,457 -0.04(-2.20%)
Jul 05, 2022 1.460 1.590 1.400 1.590 130,035 +0.08(+5.30%)
Jul 01, 2022 1.480 1.640 1.430 1.510 206,820 +0.00(+0.00%)
Jun 30, 2022 1.370 1.640 1.370 1.510 126,355 +0.07(+4.86%)
Jun 29, 2022 1.430 1.470 1.330 1.440 17,206 -0.01(-0.63%)
Jun 28, 2022 1.400 1.490 1.400 1.449 72,237 +0.03(+2.06%)
Jun 27, 2022 1.470 1.490 1.410 1.420 49,784 -0.04(-2.75%)
Jun 24, 2022 1.460 1.490 1.440 1.460 47,266 +0.00(+0.01%)
Jun 23, 2022 1.480 1.550 1.350 1.460 119,174 +0.02(+1.39%)
Jun 22, 2022 1.450 1.500 1.374 1.440 191,073 +0.03(+2.13%)
Jun 21, 2022 1.350 1.495 1.350 1.410 94,710 +0.03(+2.17%)
Jun 17, 2022 1.310 1.414 1.310 1.380 45,306 +0.07(+5.34%)
Jun 16, 2022 1.320 1.350 1.263 1.310 38,132 +0.01(+0.77%)
Jun 15, 2022 1.250 1.406 1.250 1.300 31,107 +0.02(+1.56%)
Jun 14, 2022 1.350 1.350 1.259 1.280 42,777 -0.08(-5.88%)
Jun 13, 2022 1.470 1.480 1.340 1.360 110,643 -0.08(-5.56%)
Jun 10, 2022 1.510 1.580 1.430 1.440 243,612 -0.14(-8.86%)
Jun 09, 2022 1.540 1.790 1.540 1.580 624,309 +0.03(+1.94%)
Jun 08, 2022 1.400 1.630 1.400 1.550 508,783 +0.21(+15.67%)
Jun 07, 2022 1.380 1.380 1.300 1.340 65,657 -0.01(-0.74%)
Jun 06, 2022 1.390 1.390 1.300 1.350 73,069 -0.02(-1.46%)
Jun 03, 2022 1.300 1.380 1.300 1.370 133,771 +0.07(+5.38%)
Jun 02, 2022 1.270 1.330 1.190 1.300 102,363 +0.01(+0.78%)
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.