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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

DMC Global Inc. - Common Stock (NQ:BOOM)

7.680 -0.060 (-0.78%)
Streaming Delayed Price Updated: 1:33 PM EDT, Oct 8, 2025 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 (%)
Oct 07, 2025 7.840 7.950 7.670 7.740 132,429 -0.11(-1.40%)
Oct 06, 2025 8.200 8.328 7.840 7.850 111,990 -0.26(-3.21%)
Oct 03, 2025 8.350 8.480 8.060 8.110 125,783 -0.23(-2.76%)
Oct 02, 2025 8.510 8.510 8.150 8.340 118,724 -0.23(-2.68%)
Oct 01, 2025 8.430 8.570 8.240 8.570 147,586 +0.12(+1.42%)
Sep 30, 2025 8.280 8.460 8.230 8.450 176,917 +0.12(+1.44%)
Sep 29, 2025 8.280 8.350 8.100 8.330 138,967 +0.14(+1.71%)
Sep 26, 2025 8.170 8.375 8.130 8.190 119,214 +0.00(+0.00%)
Sep 25, 2025 8.220 8.330 8.050 8.190 103,279 -0.05(-0.61%)
Sep 24, 2025 8.540 8.695 8.240 8.240 162,111 -0.18(-2.14%)
Sep 23, 2025 8.050 8.710 8.050 8.420 367,498 +0.44(+5.51%)
Sep 22, 2025 7.390 8.050 7.290 7.980 691,754 +0.51(+6.83%)
Sep 19, 2025 7.710 7.830 7.315 7.470 469,727 -0.20(-2.61%)
Sep 18, 2025 7.560 7.700 7.420 7.670 325,021 +0.20(+2.68%)
Sep 17, 2025 7.320 7.790 7.260 7.470 256,517 +0.18(+2.47%)
Sep 16, 2025 7.000 7.335 6.750 7.290 166,416 +0.29(+4.14%)
Sep 15, 2025 7.030 7.380 6.970 7.000 246,484 -0.03(-0.43%)
Sep 12, 2025 7.040 7.070 6.830 7.030 164,405 +0.00(+0.00%)
Sep 11, 2025 6.800 7.040 6.735 7.030 88,235 +0.20(+2.93%)
Sep 10, 2025 7.080 7.110 6.630 6.830 183,750 -0.29(-4.07%)
Sep 09, 2025 7.420 7.580 7.090 7.120 299,474 -0.23(-3.13%)
Sep 08, 2025 7.110 7.390 7.040 7.350 274,909 +0.26(+3.67%)
Sep 05, 2025 6.870 7.165 6.870 7.090 158,238 +0.16(+2.31%)
Sep 04, 2025 6.720 6.960 6.665 6.930 125,415 +0.24(+3.59%)
Sep 03, 2025 6.610 6.750 6.570 6.690 166,147 +0.01(+0.15%)
Sep 02, 2025 6.670 6.830 6.610 6.680 133,705 -0.02(-0.30%)
Aug 29, 2025 6.380 6.760 6.380 6.700 235,503 +0.39(+6.18%)
Aug 28, 2025 6.540 6.590 6.270 6.310 549,610 -0.24(-3.66%)
Aug 27, 2025 6.590 6.750 6.540 6.550 96,257 -0.05(-0.76%)
Aug 26, 2025 6.780 6.830 6.590 6.600 89,889 -0.19(-2.80%)
Aug 25, 2025 6.970 6.970 6.700 6.790 122,708 -0.14(-2.02%)
Aug 22, 2025 6.620 7.045 6.620 6.930 279,342 +0.31(+4.68%)
Aug 21, 2025 6.600 6.810 6.520 6.620 214,719 +0.02(+0.30%)
Aug 20, 2025 6.560 6.702 6.370 6.600 168,793 +0.10(+1.54%)
Aug 19, 2025 6.400 6.615 6.280 6.500 261,877 +0.12(+1.88%)
Aug 18, 2025 6.220 6.530 6.140 6.380 257,870 +0.15(+2.41%)
Aug 15, 2025 6.240 6.335 6.110 6.230 240,778 +0.01(+0.16%)
Aug 14, 2025 6.220 6.420 6.110 6.220 242,880 -0.04(-0.64%)
Aug 13, 2025 6.200 6.350 6.145 6.260 169,111 +0.10(+1.62%)
Aug 12, 2025 6.170 6.300 6.070 6.160 217,601 +0.06(+0.98%)
Aug 11, 2025 6.170 6.600 6.025 6.100 369,748 +0.25(+4.27%)
Aug 08, 2025 6.200 6.200 5.780 5.850 385,357 -0.33(-5.42%)
Aug 07, 2025 6.670 6.850 6.140 6.185 322,479 -0.47(-6.99%)
Aug 06, 2025 7.500 7.500 6.530 6.650 530,476 -1.54(-18.80%)
Aug 05, 2025 7.780 8.270 7.760 8.190 188,935 +0.45(+5.81%)
Aug 04, 2025 7.800 7.885 7.710 7.740 89,064 -0.05(-0.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.