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 (%)
Sep 29, 2023 0.3559 0.3559 0.3018 0.3300 23,861 -0.01(-2.65%)
Sep 28, 2023 0.3750 0.3750 0.2885 0.3390 59,920 +0.00(+1.32%)
Sep 27, 2023 0.2950 0.3346 0.2950 0.3346 129,393 +0.03(+9.74%)
Sep 26, 2023 0.3000 0.3098 0.2810 0.3049 33,796 +0.00(+1.63%)
Sep 25, 2023 0.3050 0.3002 0.3000 0.3000 7,511 -0.01(-3.16%)
Sep 22, 2023 0.3000 0.3100 0.2850 0.3098 9,271 -0.00(-0.71%)
Sep 21, 2023 0.3100 0.3250 0.2989 0.3120 14,527 -0.02(-5.37%)
Sep 20, 2023 0.3060 0.3299 0.3060 0.3297 6,028 +0.00(+1.45%)
Sep 19, 2023 0.3500 0.3500 0.3250 0.3250 4,323 +0.00(+0.43%)
Sep 18, 2023 0.3500 0.3698 0.3100 0.3236 45,496 -0.03(-7.25%)
Sep 15, 2023 0.3257 0.3699 0.3143 0.3489 15,352 -0.00(-0.31%)
Sep 14, 2023 0.3700 0.3690 0.3077 0.3500 13,029 +0.01(+2.94%)
Sep 13, 2023 0.3434 0.3776 0.3248 0.3400 65,539 -0.02(-5.48%)
Sep 12, 2023 0.3499 0.3928 0.3392 0.3597 14,083 +0.01(+2.77%)
Sep 11, 2023 0.3000 0.3563 0.3000 0.3500 15,564 -0.01(-1.41%)
Sep 08, 2023 0.3299 0.3680 0.3200 0.3550 67,336 +0.02(+7.58%)
Sep 07, 2023 0.3450 0.3450 0.3001 0.3300 93,780 +0.03(+9.96%)
Sep 06, 2023 0.3180 0.3320 0.3001 0.3001 141,981 -0.00(-1.28%)
Sep 05, 2023 0.3200 0.3415 0.3002 0.3040 18,536 -0.02(-6.55%)
Sep 01, 2023 0.3101 0.3656 0.2961 0.3253 70,681 +0.03(+8.43%)
Aug 31, 2023 0.3340 0.3500 0.2755 0.3000 168,133 -0.00(-1.32%)
Aug 30, 2023 0.2700 0.3109 0.2611 0.3040 440,718 +0.03(+12.59%)
Aug 29, 2023 0.3250 0.3250 0.2551 0.2700 122,926 -0.02(-6.86%)
Aug 28, 2023 0.3156 0.3168 0.2730 0.2899 73,875 -0.03(-8.49%)
Aug 25, 2023 0.3172 0.3175 0.2805 0.3168 34,693 -0.00(-0.97%)
Aug 24, 2023 0.3132 0.3200 0.3020 0.3199 14,482 +0.00(+1.04%)
Aug 23, 2023 0.3303 0.3350 0.3101 0.3166 15,584 -0.02(-6.00%)
Aug 22, 2023 0.3466 0.3466 0.3303 0.3368 8,402 -0.01(-2.86%)
Aug 21, 2023 0.3507 0.3686 0.3303 0.3467 77,592 -0.02(-5.99%)
Aug 18, 2023 0.3601 0.3740 0.3601 0.3688 2,158 -0.01(-1.42%)
Aug 17, 2023 0.3700 0.3781 0.3728 0.3741 2,010 -0.00(-1.14%)
Aug 16, 2023 0.3458 0.3784 0.3458 0.3784 37,533 +0.00(+0.00%)
Aug 15, 2023 0.3808 0.3808 0.3710 0.3784 17,798 -0.00(-0.68%)
Aug 14, 2023 0.3819 0.3999 0.3808 0.3810 10,732 -0.02(-4.70%)
Aug 11, 2023 0.4020 0.4020 0.3876 0.3998 1,537 -0.00(-0.03%)
Aug 10, 2023 0.4018 0.4018 0.3808 0.3999 62,406 +0.01(+2.72%)
Aug 09, 2023 0.3917 0.4179 0.3808 0.3893 69,467 -0.02(-5.00%)
Aug 08, 2023 0.3808 0.4300 0.3808 0.4098 5,059 +0.01(+2.53%)
Aug 07, 2023 0.3932 0.4444 0.3900 0.3997 31,393 -0.01(-1.31%)
Aug 04, 2023 0.4389 0.4490 0.3932 0.4050 43,071 -0.01(-2.43%)
Aug 03, 2023 0.5000 0.5000 0.4110 0.4151 135,200 -0.05(-11.64%)
Aug 02, 2023 0.3952 0.4698 0.3951 0.4698 132,610 +0.06(+14.87%)
Aug 01, 2023 0.4100 0.4169 0.3929 0.4090 20,537 -0.00(-0.24%)
Jul 31, 2023 0.4010 0.4250 0.3808 0.4100 57,782 +0.00(+0.02%)
Jul 28, 2023 0.4199 0.4357 0.4000 0.4099 101,579 +0.00(+0.00%)
Jul 27, 2023 0.4200 0.4200 0.4000 0.4099 37,437 -0.01(-1.94%)
Jul 26, 2023 0.4230 0.4357 0.4000 0.4180 24,648 -0.01(-1.18%)
Jul 25, 2023 0.4274 0.4274 0.3900 0.4230 17,921 -0.01(-1.61%)
Jul 24, 2023 0.4300 0.4357 0.4103 0.4299 10,060 +0.02(+5.89%)
Jul 21, 2023 0.4218 0.4350 0.4060 0.4060 5,635 -0.03(-6.88%)
Jul 20, 2023 0.4400 0.4369 0.4057 0.4360 28,228 +0.00(+0.72%)
Jul 19, 2023 0.4722 0.4749 0.4223 0.4329 21,284 -0.02(-3.76%)
Jul 18, 2023 0.4431 0.4780 0.4430 0.4498 7,815 -0.01(-1.62%)
Jul 17, 2023 0.4600 0.4600 0.4400 0.4572 14,972 +0.01(+2.79%)
Jul 14, 2023 0.4899 0.4899 0.4400 0.4448 23,190 -0.00(-0.27%)
Jul 13, 2023 0.4600 0.4699 0.4400 0.4460 28,065 -0.02(-4.70%)
Jul 12, 2023 0.4898 0.4898 0.4561 0.4680 3,302 -0.00(-0.43%)
Jul 11, 2023 0.4898 0.4898 0.4401 0.4700 151,985 +0.00(+0.00%)
Jul 10, 2023 0.4556 0.4899 0.4396 0.4700 45,468 +0.01(+2.33%)
Jul 07, 2023 0.4710 0.4798 0.4300 0.4593 164,882 -0.02(-3.65%)
Jul 06, 2023 0.4800 0.4950 0.4000 0.4767 79,628 -0.00(-0.67%)
Jul 05, 2023 0.5000 0.5000 0.4700 0.4799 18,526 -0.01(-1.50%)
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.