Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

1.100 -0.030 (-2.65%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 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 18, 2024 1.150 1.150 1.100 1.100 6,674 -0.03(-2.65%)
Sep 17, 2024 1.110 1.130 1.070 1.130 6,228 +0.03(+2.73%)
Sep 16, 2024 1.150 1.150 1.070 1.100 7,101 +0.00(+0.00%)
Sep 13, 2024 1.082 1.120 1.072 1.100 6,676 -0.01(-0.90%)
Sep 12, 2024 1.190 1.200 1.050 1.110 85,923 -0.04(-3.48%)
Sep 11, 2024 1.110 1.200 1.090 1.150 122,733 +0.05(+4.55%)
Sep 10, 2024 1.050 1.140 1.050 1.100 18,636 +0.03(+2.80%)
Sep 09, 2024 1.060 1.080 1.010 1.070 19,185 +0.01(+0.94%)
Sep 06, 2024 1.040 1.100 1.040 1.060 68,998 -0.05(-4.50%)
Sep 05, 2024 1.100 1.148 1.100 1.110 21,104 +0.00(+0.00%)
Sep 04, 2024 1.120 1.150 1.110 1.110 23,710 -0.01(-0.89%)
Sep 03, 2024 1.110 1.190 1.110 1.120 7,480 -0.02(-1.75%)
Aug 30, 2024 1.160 1.170 1.110 1.140 36,975 +0.04(+3.64%)
Aug 29, 2024 1.140 1.150 1.090 1.100 67,752 -0.05(-4.35%)
Aug 28, 2024 1.200 1.200 1.110 1.150 60,532 -0.03(-2.54%)
Aug 27, 2024 1.200 1.220 1.180 1.180 46,235 -0.02(-1.67%)
Aug 26, 2024 1.210 1.242 1.150 1.200 26,031 +0.02(+1.69%)
Aug 23, 2024 1.210 1.270 1.140 1.180 129,815 -0.06(-4.84%)
Aug 22, 2024 1.150 1.260 1.100 1.240 139,254 +0.11(+9.73%)
Aug 21, 2024 1.250 1.250 1.100 1.130 192,327 -0.04(-3.42%)
Aug 20, 2024 1.190 1.200 1.090 1.170 1,104,619 +0.07(+6.36%)
Aug 19, 2024 1.160 1.200 1.100 1.100 43,869 +0.00(+0.00%)
Aug 16, 2024 1.120 1.170 1.050 1.100 22,914 -0.02(-1.79%)
Aug 15, 2024 1.160 1.180 1.110 1.120 12,923 -0.03(-2.61%)
Aug 14, 2024 1.140 1.190 1.140 1.150 48,612 -0.04(-3.37%)
Aug 13, 2024 1.180 1.220 1.180 1.190 7,293 +0.01(+0.86%)
Aug 12, 2024 1.290 1.290 1.180 1.180 67,650 -0.12(-9.23%)
Aug 09, 2024 1.350 1.350 1.152 1.300 178,146 -0.08(-5.80%)
Aug 08, 2024 1.310 1.390 1.200 1.380 99,793 +0.13(+10.40%)
Aug 07, 2024 1.260 1.300 1.200 1.250 80,025 +0.02(+1.63%)
Aug 06, 2024 1.110 1.249 1.100 1.230 79,193 +0.13(+11.82%)
Aug 05, 2024 1.060 1.160 1.060 1.100 52,890 -0.07(-5.60%)
Aug 02, 2024 1.180 1.200 1.105 1.165 56,189 -0.00(-0.40%)
Aug 01, 2024 1.210 1.248 1.150 1.170 35,236 -0.03(-2.50%)
Jul 31, 2024 1.270 1.280 1.200 1.200 81,397 -0.08(-6.25%)
Jul 30, 2024 1.330 1.343 1.280 1.280 21,731 -0.07(-5.19%)
Jul 29, 2024 1.400 1.420 1.330 1.350 15,123 +0.01(+0.75%)
Jul 26, 2024 1.310 1.410 1.310 1.340 27,874 +0.02(+1.52%)
Jul 25, 2024 1.340 1.400 1.310 1.320 30,062 -0.02(-1.69%)
Jul 24, 2024 1.340 1.370 1.300 1.343 50,900 -0.04(-2.70%)
Jul 23, 2024 1.350 1.380 1.270 1.380 91,281 +0.03(+2.22%)
Jul 22, 2024 1.450 1.450 1.350 1.350 93,834 -0.15(-10.00%)
Jul 19, 2024 1.550 1.600 1.450 1.500 123,796 -0.04(-2.60%)
Jul 18, 2024 1.480 1.646 1.480 1.540 176,148 -0.04(-2.53%)
Jul 17, 2024 1.420 1.700 1.370 1.580 648,166 +0.16(+11.27%)
Jul 16, 2024 1.280 1.460 1.280 1.420 666,109 +0.02(+1.43%)
Jul 15, 2024 1.560 1.590 1.350 1.400 5,799,438 +0.11(+8.53%)
Jul 12, 2024 1.250 1.340 1.250 1.290 2,935,506 +0.04(+3.20%)
Jul 11, 2024 1.280 1.290 1.200 1.250 43,035 -0.07(-5.30%)
Jul 10, 2024 1.180 1.390 1.150 1.320 232,471 +0.14(+11.86%)
Jul 09, 2024 1.240 1.240 1.180 1.180 24,994 -0.02(-1.67%)
Jul 08, 2024 1.250 1.280 1.160 1.200 51,933 -0.08(-6.25%)
Jul 05, 2024 1.250 1.419 1.230 1.280 274,304 +0.01(+0.79%)
Jul 03, 2024 1.290 1.330 1.230 1.270 31,149 +0.01(+0.79%)
Jul 02, 2024 1.330 1.347 1.230 1.260 65,551 -0.07(-5.26%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.