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
Markets:
Overview
News
Currencies
International
Treasuries

Commerce.com, Inc. - Series 1 Common Stock (NQ:CMRC)

3.090 -0.090 (-2.83%)
Streaming Delayed Price Updated: 12:33 PM EST, Jan 28, 2026 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 (%)
Jan 27, 2026 3.270 3.270 3.110 3.180 840,552 -0.09(-2.75%)
Jan 26, 2026 3.270 3.320 3.245 3.270 712,489 +0.00(+0.00%)
Jan 23, 2026 3.370 3.455 3.260 3.270 688,035 -0.10(-2.97%)
Jan 22, 2026 3.360 3.430 3.360 3.370 804,741 +0.03(+0.90%)
Jan 21, 2026 3.420 3.440 3.305 3.340 1,096,375 -0.05(-1.47%)
Jan 20, 2026 3.440 3.555 3.360 3.390 3,068,638 -0.34(-9.12%)
Jan 16, 2026 3.920 3.950 3.720 3.730 942,588 -0.18(-4.60%)
Jan 15, 2026 3.990 4.040 3.910 3.910 721,303 -0.08(-2.01%)
Jan 14, 2026 4.020 4.080 3.940 3.990 606,931 -0.06(-1.48%)
Jan 13, 2026 4.120 4.120 3.945 4.050 897,988 -0.08(-1.94%)
Jan 12, 2026 4.010 4.140 3.945 4.130 741,557 +0.08(+1.98%)
Jan 09, 2026 4.150 4.170 4.015 4.050 826,641 -0.09(-2.17%)
Jan 08, 2026 4.230 4.300 4.100 4.140 618,425 -0.13(-3.04%)
Jan 07, 2026 4.270 4.320 4.225 4.270 491,915 -0.02(-0.47%)
Jan 06, 2026 4.290 4.390 4.195 4.290 569,833 +0.00(+0.00%)
Jan 05, 2026 4.070 4.345 4.070 4.290 763,282 +0.23(+5.67%)
Jan 02, 2026 4.140 4.170 4.040 4.060 905,571 -0.06(-1.46%)
Dec 31, 2025 4.130 4.160 4.065 4.120 944,549 -0.02(-0.48%)
Dec 30, 2025 4.110 4.150 4.050 4.140 969,056 +0.02(+0.49%)
Dec 29, 2025 4.180 4.250 4.100 4.120 1,009,190 -0.07(-1.67%)
Dec 26, 2025 4.270 4.290 4.190 4.190 340,589 -0.11(-2.56%)
Dec 24, 2025 4.230 4.310 4.180 4.300 317,594 +0.08(+1.90%)
Dec 23, 2025 4.265 4.265 4.080 4.220 840,431 +0.00(+0.00%)
Dec 22, 2025 4.250 4.280 4.190 4.220 637,575 +0.00(+0.00%)
Dec 19, 2025 4.330 4.340 4.200 4.220 853,532 -0.11(-2.54%)
Dec 18, 2025 4.300 4.450 4.290 4.330 437,292 +0.08(+1.88%)
Dec 17, 2025 4.320 4.480 4.235 4.250 570,394 -0.05(-1.16%)
Dec 16, 2025 4.300 4.390 4.245 4.300 650,629 -0.04(-0.92%)
Dec 15, 2025 4.350 4.390 4.295 4.340 671,742 +0.02(+0.46%)
Dec 12, 2025 4.440 4.450 4.270 4.320 927,131 -0.12(-2.70%)
Dec 11, 2025 4.530 4.610 4.430 4.440 591,021 -0.11(-2.42%)
Dec 10, 2025 4.540 4.595 4.435 4.550 638,807 +0.01(+0.22%)
Dec 09, 2025 4.590 4.690 4.530 4.540 538,242 -0.07(-1.52%)
Dec 08, 2025 4.670 4.705 4.595 4.610 534,380 -0.03(-0.65%)
Dec 05, 2025 4.660 4.790 4.605 4.640 444,996 -0.06(-1.28%)
Dec 04, 2025 4.600 4.730 4.560 4.700 438,398 +0.10(+2.17%)
Dec 03, 2025 4.570 4.615 4.455 4.600 774,151 +0.03(+0.66%)
Dec 02, 2025 4.570 4.650 4.520 4.570 551,292 +0.02(+0.44%)
Dec 01, 2025 4.500 4.610 4.450 4.550 803,835 -0.04(-0.87%)
Nov 28, 2025 4.600 4.631 4.525 4.590 279,616 -0.01(-0.22%)
Nov 26, 2025 4.540 4.605 4.456 4.600 854,513 +0.07(+1.55%)
Nov 25, 2025 4.470 4.570 4.470 4.530 404,115 +0.07(+1.57%)
Nov 24, 2025 4.420 4.482 4.350 4.460 795,503 +0.06(+1.36%)
Nov 21, 2025 4.360 4.480 4.285 4.400 570,805 +0.04(+0.92%)
Nov 20, 2025 4.500 4.570 4.350 4.360 710,592 -0.04(-0.91%)
Nov 19, 2025 4.470 4.545 4.350 4.400 591,823 -0.06(-1.35%)
Nov 18, 2025 4.540 4.601 4.400 4.460 776,508 -0.08(-1.76%)
Nov 17, 2025 4.900 4.910 4.511 4.540 891,772 -0.37(-7.54%)
Nov 14, 2025 4.950 5.035 4.860 4.910 1,210,642 -0.19(-3.73%)
Nov 13, 2025 5.450 5.490 5.055 5.100 1,182,802 -0.41(-7.44%)
Nov 12, 2025 5.130 5.545 5.130 5.510 2,150,256 +0.32(+6.17%)
Nov 11, 2025 4.930 5.205 4.930 5.190 987,842 +0.19(+3.80%)
Nov 10, 2025 4.730 5.140 4.660 5.000 1,175,491 +0.38(+8.23%)
Nov 07, 2025 4.500 4.685 4.380 4.620 1,241,853 -0.08(-1.70%)
Nov 06, 2025 5.360 5.360 4.555 4.700 1,512,977 +0.03(+0.64%)
Nov 05, 2025 4.540 4.680 4.390 4.670 1,242,569 +0.16(+3.55%)
Nov 04, 2025 4.530 4.650 4.472 4.510 1,177,897 -0.12(-2.59%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.