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

Dhx Media Varbl Vtg (NQ: DHXM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 1.460 1.510 1.420 1.430 67,401 -0.03(-2.05%)
Oct 30, 2019 1.450 1.490 1.430 1.460 40,747 +0.01(+0.48%)
Oct 29, 2019 1.440 1.509 1.433 1.453 49,572 +0.01(+0.90%)
Oct 28, 2019 1.450 1.520 1.430 1.440 40,268 -0.03(-2.04%)
Oct 25, 2019 1.480 1.500 1.390 1.470 67,500 -0.01(-0.49%)
Oct 24, 2019 1.490 1.520 1.460 1.477 33,740 -0.01(-0.85%)
Oct 23, 2019 1.510 1.550 1.488 1.490 28,069 -0.01(-0.67%)
Oct 22, 2019 1.520 1.550 1.490 1.500 44,819 -0.02(-1.32%)
Oct 21, 2019 1.540 1.600 1.520 1.520 24,612 -0.03(-1.94%)
Oct 18, 2019 1.480 1.550 1.480 1.550 78,600 +0.06(+4.03%)
Oct 17, 2019 1.550 1.550 1.440 1.490 159,774 -0.07(-4.49%)
Oct 16, 2019 1.640 1.720 1.540 1.560 109,592 -0.09(-5.45%)
Oct 15, 2019 1.570 1.728 1.570 1.650 100,404 +0.05(+3.12%)
Oct 14, 2019 1.590 1.615 1.570 1.600 16,244 -0.00(-0.31%)
Oct 11, 2019 1.540 1.760 1.540 1.605 172,900 +0.04(+2.88%)
Oct 10, 2019 1.530 1.570 1.330 1.560 188,019 -0.09(-5.45%)
Oct 09, 2019 1.590 1.670 1.590 1.650 100,658 +0.06(+3.77%)
Oct 08, 2019 1.590 1.600 1.570 1.590 27,770 -0.01(-0.63%)
Oct 07, 2019 1.550 1.620 1.510 1.600 28,696 +0.04(+2.56%)
Oct 04, 2019 1.620 1.620 1.550 1.560 33,200 -0.05(-3.11%)
Oct 03, 2019 1.470 1.610 1.470 1.610 106,403 +0.14(+9.52%)
Oct 02, 2019 1.450 1.534 1.410 1.470 89,359 -0.01(-0.68%)
Oct 01, 2019 1.440 1.500 1.440 1.480 75,170 +0.02(+1.37%)
Sep 30, 2019 1.460 1.470 1.400 1.460 85,801 +0.04(+2.82%)
Sep 27, 2019 1.400 1.477 1.395 1.420 38,000 +0.02(+1.43%)
Sep 26, 2019 1.410 1.460 1.390 1.400 89,125 +0.01(+0.68%)
Sep 25, 2019 1.370 1.400 1.340 1.391 93,875 +0.05(+3.77%)
Sep 24, 2019 1.380 1.400 1.280 1.340 78,714 -0.02(-1.47%)
Sep 23, 2019 1.250 1.380 1.220 1.360 200,748 +0.16(+13.33%)
Sep 20, 2019 1.260 1.280 1.200 1.200 67,300 -0.05(-4.38%)
Sep 19, 2019 1.240 1.265 1.240 1.255 14,039 +0.00(+0.40%)
Sep 18, 2019 1.290 1.305 1.230 1.250 48,416 -0.02(-1.57%)
Sep 17, 2019 1.310 1.320 1.270 1.270 30,958 -0.04(-3.05%)
Sep 16, 2019 1.300 1.317 1.280 1.310 47,828 +0.02(+1.55%)
Sep 13, 2019 1.310 1.310 1.270 1.290 44,200 +0.01(+0.78%)
Sep 12, 2019 1.320 1.320 1.268 1.280 24,288 -0.04(-3.03%)
Sep 11, 2019 1.310 1.340 1.220 1.320 125,148 +0.02(+1.54%)
Sep 10, 2019 1.320 1.350 1.300 1.300 23,464 -0.02(-1.52%)
Sep 09, 2019 1.350 1.350 1.310 1.320 52,797 +0.01(+0.76%)
Sep 06, 2019 1.330 1.330 1.266 1.310 44,200 -0.03(-2.24%)
Sep 05, 2019 1.320 1.340 1.260 1.340 61,134 +0.04(+3.08%)
Sep 04, 2019 1.350 1.370 1.290 1.300 35,900 -0.01(-0.76%)
Sep 03, 2019 1.310 1.360 1.300 1.310 56,098 -0.02(-1.50%)
Aug 30, 2019 1.300 1.430 1.270 1.330 384,600 +0.09(+7.26%)
Aug 29, 2019 1.220 1.250 1.160 1.240 44,484 +0.02(+1.64%)
Aug 28, 2019 1.200 1.260 1.180 1.220 104,822 +0.03(+2.52%)
Aug 27, 2019 1.260 1.320 1.190 1.190 160,254 -0.07(-5.56%)
Aug 26, 2019 1.300 1.330 1.260 1.260 48,954 -0.01(-0.79%)
Aug 23, 2019 1.210 1.360 1.210 1.270 676,700 +0.03(+2.42%)
Aug 22, 2019 1.240 1.296 1.200 1.240 34,379 +0.00(+0.00%)
Aug 21, 2019 1.300 1.300 1.220 1.240 48,114 -0.01(-0.80%)
Aug 20, 2019 1.260 1.290 1.210 1.250 55,443 -0.02(-1.57%)
Aug 19, 2019 1.140 1.270 1.140 1.270 234,932 +0.14(+12.39%)
Aug 16, 2019 1.160 1.240 1.100 1.130 129,300 -0.04(-3.42%)
Aug 15, 2019 1.170 1.224 1.078 1.170 92,252 -0.01(-0.85%)
Aug 14, 2019 1.260 1.320 1.170 1.180 88,624 -0.11(-8.53%)
Aug 13, 2019 1.240 1.320 1.240 1.290 75,166 +0.04(+3.20%)
Aug 12, 2019 1.320 1.340 1.240 1.250 66,331 -0.07(-5.30%)
Aug 09, 2019 1.300 1.330 1.270 1.320 98,100 +0.04(+3.13%)
Aug 08, 2019 1.210 1.350 1.210 1.280 126,829 +0.08(+6.67%)
Aug 07, 2019 1.240 1.380 1.157 1.200 169,144 -0.04(-3.23%)
Aug 06, 2019 1.430 1.430 1.230 1.240 327,532 -0.17(-12.06%)
Aug 05, 2019 1.460 1.460 1.397 1.410 10,323 -0.02(-1.40%)
Aug 02, 2019 1.450 1.450 1.400 1.430 58,600 -0.01(-0.69%)
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.