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 (%)
Apr 29, 2022 1.020 1.090 1.010 1.030 136,691 -0.02(-1.90%)
Apr 28, 2022 1.040 1.085 1.000 1.050 124,757 +0.00(+0.26%)
Apr 27, 2022 1.020 1.113 1.000 1.047 125,058 +0.02(+1.68%)
Apr 26, 2022 1.070 1.110 1.000 1.030 148,568 -0.04(-3.74%)
Apr 25, 2022 1.120 1.132 1.060 1.070 147,040 -0.05(-4.46%)
Apr 22, 2022 1.190 1.200 1.120 1.120 67,051 -0.05(-4.27%)
Apr 21, 2022 1.200 1.200 1.130 1.170 201,102 +0.01(+0.86%)
Apr 20, 2022 1.210 1.220 1.160 1.160 66,795 -0.07(-5.69%)
Apr 19, 2022 1.190 1.230 1.120 1.230 192,229 +0.04(+3.36%)
Apr 18, 2022 1.250 1.260 1.180 1.190 153,762 -0.02(-1.65%)
Apr 14, 2022 1.240 1.240 1.150 1.210 247,871 -0.04(-3.20%)
Apr 13, 2022 1.220 1.280 1.188 1.250 124,802 +0.03(+2.46%)
Apr 12, 2022 1.250 1.270 1.220 1.220 155,093 -0.05(-3.94%)
Apr 11, 2022 1.310 1.390 1.260 1.270 303,556 -0.06(-4.51%)
Apr 08, 2022 1.460 1.490 1.310 1.330 214,575 -0.01(-0.75%)
Apr 07, 2022 1.460 1.462 1.300 1.340 435,314 -0.11(-7.59%)
Apr 06, 2022 1.370 1.450 1.358 1.450 177,639 +0.08(+5.84%)
Apr 05, 2022 1.410 1.440 1.370 1.370 139,111 -0.08(-5.52%)
Apr 04, 2022 1.450 1.480 1.370 1.450 347,913 -0.01(-0.68%)
Apr 01, 2022 1.450 1.500 1.370 1.460 192,788 +0.05(+3.55%)
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%)
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.