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:

Pop Culture Group Company Cl A (NQ: CPOP )

1.540 -0.040 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 1.430 1.430 1.270 1.330 156,052 -0.09(-6.34%)
Jun 28, 2024 1.530 1.550 1.380 1.420 137,672 -0.13(-8.39%)
Jun 27, 2024 1.550 1.600 1.460 1.550 276,666 +0.02(+1.31%)
Jun 26, 2024 1.750 1.800 1.360 1.530 1,483,403 -0.28(-15.47%)
Jun 25, 2024 1.330 2.340 1.300 1.810 34,861,460 +0.66(+57.39%)
Jun 24, 2024 1.130 1.180 1.130 1.150 20,151 -0.02(-1.71%)
Jun 21, 2024 1.150 1.210 1.140 1.170 23,697 -0.02(-1.68%)
Jun 20, 2024 1.170 1.210 1.130 1.190 9,896 +0.01(+0.85%)
Jun 18, 2024 1.220 1.221 1.130 1.180 42,113 -0.04(-3.28%)
Jun 17, 2024 1.240 1.290 1.220 1.220 80,627 -0.05(-3.94%)
Jun 14, 2024 1.270 1.270 1.240 1.270 18,361 +0.01(+0.79%)
Jun 13, 2024 1.340 1.340 1.200 1.260 23,337 -0.09(-6.67%)
Jun 12, 2024 1.400 1.420 1.240 1.350 101,438 -0.04(-2.88%)
Jun 11, 2024 1.420 1.420 1.360 1.390 19,279 +0.03(+2.21%)
Jun 10, 2024 1.460 1.455 1.360 1.360 31,555 -0.09(-6.21%)
Jun 07, 2024 1.510 1.520 1.400 1.450 26,544 -0.04(-2.68%)
Jun 06, 2024 1.480 1.525 1.454 1.490 123,702 +0.00(+0.00%)
Jun 05, 2024 1.490 1.540 1.420 1.490 108,793 -0.01(-0.67%)
Jun 04, 2024 1.380 1.559 1.370 1.500 151,539 +0.09(+6.38%)
Jun 03, 2024 1.430 1.530 1.350 1.410 181,209 -0.02(-1.40%)
May 31, 2024 1.380 1.430 1.380 1.430 73,831 +0.05(+3.62%)
May 30, 2024 1.380 1.440 1.370 1.380 72,973 +0.02(+1.47%)
May 29, 2024 1.420 1.450 1.345 1.360 75,704 -0.06(-4.23%)
May 28, 2024 1.480 1.520 1.410 1.420 73,808 -0.06(-4.05%)
May 24, 2024 1.490 1.540 1.460 1.480 57,102 -0.01(-0.67%)
May 23, 2024 1.560 1.600 1.430 1.490 87,056 -0.09(-5.70%)
May 22, 2024 1.630 1.660 1.500 1.580 117,331 -0.09(-5.39%)
May 21, 2024 1.610 1.820 1.610 1.670 232,253 +0.01(+0.60%)
May 20, 2024 1.780 1.850 1.650 1.660 177,162 -0.14(-7.78%)
May 17, 2024 1.960 1.960 1.740 1.800 97,057 -0.05(-2.70%)
May 16, 2024 2.070 2.070 1.830 1.850 110,201 -0.25(-11.90%)
May 15, 2024 2.220 2.310 2.000 2.100 171,177 -0.29(-12.10%)
May 14, 2024 2.420 2.490 2.280 2.389 255,070 -0.11(-4.44%)
May 13, 2024 2.630 2.720 2.453 2.500 453,399 -0.36(-12.59%)
May 10, 2024 3.000 3.170 2.750 2.860 1,450,210 -0.26(-8.33%)
May 09, 2024 3.530 4.300 2.780 3.120 76,966,856 +1.42(+83.53%)
May 08, 2024 1.640 1.700 1.640 1.700 431,935 +0.06(+3.66%)
May 07, 2024 1.580 1.640 1.580 1.640 2,410 +0.04(+2.50%)
May 06, 2024 1.560 1.851 1.560 1.600 20,811 +0.00(+0.00%)
May 03, 2024 1.620 1.708 1.554 1.600 9,707 -0.02(-1.23%)
May 02, 2024 1.650 1.660 1.578 1.620 4,596 -0.02(-1.23%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.