Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corsair Gaming Inc (NQ: CRSR )

6.790 +0.330 (+5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 6.530 6.820 6.530 6.790 533,564 +0.33(+5.11%)
Aug 22, 2024 6.630 6.690 6.440 6.460 555,590 -0.14(-2.12%)
Aug 21, 2024 6.430 6.660 6.410 6.600 595,631 +0.22(+3.45%)
Aug 20, 2024 6.510 6.530 6.280 6.380 476,304 -0.17(-2.60%)
Aug 19, 2024 6.530 6.580 6.420 6.550 670,071 +0.00(+0.00%)
Aug 16, 2024 6.490 6.600 6.450 6.550 543,761 +0.00(+0.00%)
Aug 15, 2024 6.360 6.600 6.310 6.550 607,625 +0.35(+5.65%)
Aug 14, 2024 6.680 6.690 6.140 6.200 645,752 -0.49(-7.32%)
Aug 13, 2024 6.180 6.720 6.120 6.690 970,521 +0.60(+9.85%)
Aug 12, 2024 6.180 6.240 5.980 6.090 680,461 -0.07(-1.14%)
Aug 09, 2024 6.470 6.470 6.110 6.160 774,892 -0.29(-4.50%)
Aug 08, 2024 6.110 6.470 6.082 6.450 683,446 +0.41(+6.79%)
Aug 07, 2024 6.560 6.560 6.015 6.040 826,261 -0.33(-5.18%)
Aug 06, 2024 6.020 6.370 5.825 6.370 1,201,888 +0.34(+5.73%)
Aug 05, 2024 5.990 6.180 5.620 6.025 1,687,360 -0.38(-6.01%)
Aug 02, 2024 7.210 7.235 6.380 6.410 1,330,409 -1.48(-18.76%)
Aug 01, 2024 8.190 8.240 7.680 7.890 716,984 -0.32(-3.90%)
Jul 31, 2024 8.180 8.400 8.082 8.210 559,942 +0.16(+1.99%)
Jul 30, 2024 8.350 8.420 7.960 8.050 619,627 -0.29(-3.48%)
Jul 29, 2024 8.200 8.380 8.130 8.340 819,646 +0.13(+1.58%)
Jul 26, 2024 8.210 8.220 8.000 8.210 517,666 +0.17(+2.05%)
Jul 25, 2024 7.970 8.180 7.830 8.045 588,411 +0.08(+0.94%)
Jul 24, 2024 8.080 8.265 7.960 7.970 543,975 -0.17(-2.09%)
Jul 23, 2024 8.400 8.470 8.120 8.140 927,316 -0.33(-3.90%)
Jul 22, 2024 8.560 8.700 8.390 8.470 712,104 -0.10(-1.17%)
Jul 19, 2024 8.840 8.850 8.120 8.570 2,232,223 -1.15(-11.83%)
Jul 18, 2024 10.15 10.38 9.680 9.720 517,318 -0.52(-5.08%)
Jul 17, 2024 10.33 10.45 10.10 10.24 365,437 -0.25(-2.38%)
Jul 16, 2024 10.39 10.56 10.37 10.49 462,583 +0.21(+2.04%)
Jul 15, 2024 10.33 10.36 10.15 10.28 409,852 -0.03(-0.29%)
Jul 12, 2024 10.19 10.34 10.10 10.31 332,673 +0.25(+2.49%)
Jul 11, 2024 10.05 10.25 9.970 10.06 452,900 +0.19(+1.93%)
Jul 10, 2024 10.03 10.08 9.795 9.870 319,863 -0.13(-1.30%)
Jul 09, 2024 10.23 10.23 9.930 10.00 448,491 -0.25(-2.44%)
Jul 08, 2024 10.11 10.33 10.09 10.25 409,039 +0.18(+1.79%)
Jul 05, 2024 10.33 10.33 10.04 10.07 503,748 -0.30(-2.89%)
Jul 03, 2024 10.36 10.42 10.28 10.37 173,871 +0.05(+0.48%)
Jul 02, 2024 10.51 10.58 10.30 10.32 373,308 -0.16(-1.53%)
Jul 01, 2024 11.06 11.12 10.46 10.48 399,929 -0.56(-5.07%)
Jun 28, 2024 11.40 11.41 11.03 11.04 2,397,192 -0.28(-2.47%)
Jun 27, 2024 11.16 11.33 11.11 11.32 306,001 +0.21(+1.89%)
Jun 26, 2024 10.98 11.12 10.93 11.11 339,315 +0.09(+0.82%)
Jun 25, 2024 10.91 11.05 10.83 11.02 319,543 +0.04(+0.36%)
Jun 24, 2024 11.10 11.24 10.98 10.98 364,531 -0.12(-1.08%)
Jun 21, 2024 11.11 11.16 11.00 11.10 748,907 +0.01(+0.09%)
Jun 20, 2024 10.91 11.14 10.91 11.09 340,179 +0.09(+0.82%)
Jun 18, 2024 11.21 11.38 10.99 11.00 276,847 -0.25(-2.22%)
Jun 17, 2024 10.80 11.27 10.80 11.25 309,064 +0.36(+3.31%)
Jun 14, 2024 11.10 11.12 10.82 10.89 393,699 -0.33(-2.94%)
Jun 13, 2024 11.46 11.58 11.17 11.22 274,175 -0.26(-2.26%)
Jun 12, 2024 11.43 11.69 11.36 11.48 436,915 +0.34(+3.05%)
Jun 11, 2024 11.03 11.26 10.95 11.14 284,709 -0.02(-0.18%)
Jun 10, 2024 11.17 11.23 11.07 11.16 270,585 -0.16(-1.41%)
Jun 07, 2024 11.59 11.67 11.27 11.32 266,853 -0.41(-3.50%)
Jun 06, 2024 11.66 11.79 11.62 11.73 199,593 +0.00(+0.00%)
Jun 05, 2024 11.51 11.74 11.49 11.73 226,540 +0.28(+2.45%)
Jun 04, 2024 11.59 11.59 11.37 11.45 271,924 -0.27(-2.30%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.