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 (%)
Dec 23, 2019 1.110 1.110 1.110 0 +0.01(+0.91%)
Dec 20, 2019 1.090 1.140 1.090 1.100 53,600 -0.02(-1.79%)
Dec 19, 2019 1.110 1.150 1.110 1.120 15,213 +0.00(+0.00%)
Dec 18, 2019 1.180 1.200 1.120 1.120 74,915 -0.07(-5.88%)
Dec 17, 2019 1.140 1.190 1.125 1.190 35,933 +0.05(+4.39%)
Dec 16, 2019 1.070 1.150 1.070 1.140 93,849 +0.02(+1.79%)
Dec 13, 2019 1.080 1.120 1.060 1.120 176,100 +0.03(+2.75%)
Dec 12, 2019 1.050 1.100 1.050 1.090 257,282 +0.01(+0.93%)
Dec 11, 2019 1.050 1.120 1.050 1.080 29,581 +0.00(+0.00%)
Dec 10, 2019 1.100 1.125 1.060 1.080 139,068 -0.05(-4.42%)
Dec 09, 2019 1.150 1.160 1.130 1.130 80,637 -0.04(-3.42%)
Dec 06, 2019 1.150 1.180 1.120 1.170 160,000 +0.02(+1.74%)
Dec 05, 2019 1.170 1.230 1.090 1.150 324,882 -0.08(-6.50%)
Dec 04, 2019 1.230 1.238 1.211 1.230 19,118 -0.01(-0.81%)
Dec 03, 2019 1.240 1.250 1.210 1.240 84,806 -0.02(-1.59%)
Dec 02, 2019 1.230 1.260 1.230 1.260 36,394 -0.01(-0.79%)
Nov 29, 2019 1.160 1.280 1.160 1.270 217,700 +0.06(+4.96%)
Nov 27, 2019 1.160 1.220 1.160 1.210 29,000 +0.00(+0.00%)
Nov 26, 2019 1.220 1.220 1.150 1.210 170,451 -0.01(-0.82%)
Nov 25, 2019 1.250 1.300 1.220 1.220 70,399 -0.03(-2.79%)
Nov 22, 2019 1.240 1.305 1.240 1.255 130,100 +0.02(+1.53%)
Nov 21, 2019 1.220 1.266 1.220 1.236 37,935 -0.01(-1.11%)
Nov 20, 2019 1.240 1.290 1.240 1.250 48,608 +0.00(+0.00%)
Nov 19, 2019 1.220 1.290 1.220 1.250 39,677 +0.03(+2.46%)
Nov 18, 2019 1.320 1.320 1.200 1.220 194,729 -0.07(-5.43%)
Nov 15, 2019 1.270 1.350 1.270 1.290 221,900 +0.00(+0.00%)
Nov 14, 2019 1.300 1.310 1.260 1.290 188,492 +0.00(+0.00%)
Nov 13, 2019 1.320 1.355 1.280 1.290 54,662 -0.03(-2.63%)
Nov 12, 2019 1.370 1.430 1.320 1.325 76,194 -0.07(-4.68%)
Nov 11, 2019 1.440 1.450 1.370 1.390 65,416 -0.02(-1.07%)
Nov 08, 2019 1.420 1.450 1.403 1.405 55,600 -0.01(-1.06%)
Nov 07, 2019 1.460 1.490 1.370 1.420 55,912 -0.03(-2.07%)
Nov 06, 2019 1.370 1.536 1.370 1.450 84,918 +0.05(+3.57%)
Nov 05, 2019 1.430 1.500 1.400 1.400 129,697 -0.04(-2.78%)
Nov 04, 2019 1.490 1.536 1.420 1.440 39,400 -0.06(-4.00%)
Nov 01, 2019 1.440 1.550 1.440 1.500 75,100 +0.07(+4.90%)
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%)
Aug 01, 2019 1.440 1.480 1.390 1.440 52,056 +0.00(+0.00%)
Jul 31, 2019 1.550 1.550 1.440 1.440 247,692 -0.11(-7.10%)
Jul 30, 2019 1.490 1.550 1.413 1.550 238,857 +0.06(+4.03%)
Jul 29, 2019 1.520 1.550 1.480 1.490 88,889 -0.02(-1.32%)
Jul 26, 2019 1.500 1.530 1.500 1.510 37,400 +0.01(+0.67%)
Jul 25, 2019 1.510 1.550 1.500 1.500 49,293 -0.03(-1.96%)
Jul 24, 2019 1.530 1.560 1.529 1.530 21,289 +0.00(+0.00%)
Jul 23, 2019 1.560 1.602 1.510 1.530 25,569 +0.00(+0.00%)
Jul 22, 2019 1.550 1.610 1.500 1.530 46,811 -0.03(-1.92%)
Jul 19, 2019 1.560 1.620 1.530 1.560 72,900 +0.00(+0.00%)
Jul 18, 2019 1.520 1.560 1.490 1.560 27,356 +0.03(+1.96%)
Jul 17, 2019 1.520 1.552 1.510 1.530 58,482 -0.02(-1.29%)
Jul 16, 2019 1.567 1.567 1.530 1.550 41,004 +0.01(+0.65%)
Jul 15, 2019 1.520 1.587 1.460 1.540 95,045 +0.04(+2.67%)
Jul 12, 2019 1.500 1.510 1.470 1.500 40,500 +0.00(+0.00%)
Jul 11, 2019 1.580 1.580 1.480 1.500 102,543 -0.01(-0.66%)
Jul 10, 2019 1.550 1.580 1.480 1.510 29,931 -0.05(-3.21%)
Jul 09, 2019 1.460 1.630 1.460 1.560 461,003 +0.12(+8.33%)
Jul 08, 2019 1.460 1.480 1.420 1.440 93,864 +0.02(+1.41%)
Jul 05, 2019 1.420 1.500 1.360 1.420 311,000 -0.01(-0.70%)
Jul 03, 2019 1.460 1.460 1.360 1.430 112,900 -0.01(-0.69%)
Jul 02, 2019 1.450 1.590 1.420 1.440 339,976 -0.04(-2.70%)
Jul 01, 2019 1.520 1.520 1.460 1.480 120,081 +0.02(+1.37%)
Jun 28, 2019 1.500 1.520 1.410 1.460 212,800 -0.03(-2.01%)
Jun 27, 2019 1.500 1.500 1.390 1.490 260,875 +0.06(+4.20%)
Jun 26, 2019 1.440 1.450 1.430 1.430 8,191 -0.03(-2.05%)
Jun 25, 2019 1.490 1.490 1.440 1.460 62,606 +0.00(+0.00%)
Jun 24, 2019 1.470 1.480 1.430 1.460 150,674 +0.01(+0.69%)
Jun 21, 2019 1.470 1.490 1.450 1.450 34,400 -0.01(-0.68%)
Jun 20, 2019 1.390 1.520 1.390 1.460 220,177 +0.07(+5.04%)
Jun 19, 2019 1.380 1.430 1.370 1.390 62,462 +0.00(+0.00%)
Jun 18, 2019 1.360 1.450 1.360 1.390 68,746 +0.02(+1.46%)
Jun 17, 2019 1.420 1.460 1.330 1.370 76,927 -0.02(-1.44%)
Jun 14, 2019 1.420 1.481 1.380 1.390 75,700 -0.05(-3.47%)
Jun 13, 2019 1.430 1.470 1.410 1.440 49,447 +0.02(+1.41%)
Jun 12, 2019 1.390 1.470 1.390 1.420 73,468 +0.00(+0.00%)
Jun 11, 2019 1.520 1.550 1.420 1.420 56,794 -0.08(-5.33%)
Jun 10, 2019 1.530 1.540 1.480 1.500 69,814 +0.03(+2.04%)
Jun 07, 2019 1.400 1.540 1.400 1.470 123,800 +0.09(+6.52%)
Jun 06, 2019 1.480 1.520 1.380 1.380 77,280 -0.07(-4.83%)
Jun 05, 2019 1.490 1.540 1.410 1.450 146,045 -0.01(-0.68%)
Jun 04, 2019 1.360 1.820 1.340 1.460 1,951,575 +0.14(+10.61%)
Jun 03, 2019 1.380 1.380 1.300 1.320 121,031 -0.04(-2.94%)
May 31, 2019 1.380 1.430 1.360 1.360 81,500 -0.05(-3.55%)
May 30, 2019 1.380 1.410 1.361 1.410 33,049 +0.05(+3.68%)
May 29, 2019 1.400 1.400 1.360 1.360 19,116 -0.03(-2.16%)
May 28, 2019 1.340 1.435 1.340 1.390 125,035 +0.07(+5.30%)
May 24, 2019 1.340 1.360 1.320 1.320 34,700 -0.03(-2.22%)
May 23, 2019 1.300 1.350 1.290 1.350 14,941 +0.01(+0.75%)
May 22, 2019 1.300 1.340 1.300 1.340 6,153 -0.01(-0.74%)
May 21, 2019 1.320 1.350 1.300 1.350 47,845 +0.06(+4.65%)
May 20, 2019 1.310 1.310 1.290 1.290 1,305 -0.05(-3.73%)
May 17, 2019 1.280 1.340 1.270 1.340 52,900 +0.06(+4.33%)
May 16, 2019 1.280 1.290 1.270 1.284 26,414 +0.01(+1.13%)
May 15, 2019 1.340 1.370 1.260 1.270 84,730 -0.07(-5.22%)
May 14, 2019 1.380 1.430 1.270 1.340 139,184 -0.09(-6.29%)
May 13, 2019 1.410 1.430 1.410 1.430 40,397 +0.02(+1.42%)
May 10, 2019 1.420 1.460 1.410 1.410 47,600 -0.02(-1.05%)
May 09, 2019 1.500 1.500 1.400 1.425 68,134 -0.05(-3.72%)
May 08, 2019 1.410 1.540 1.410 1.480 253,933 +0.07(+4.96%)
May 07, 2019 1.450 1.450 1.410 1.410 12,783 -0.03(-2.08%)
May 06, 2019 1.410 1.440 1.400 1.440 41,483 +0.02(+1.41%)
May 03, 2019 1.420 1.450 1.413 1.420 17,300 +0.00(+0.00%)
May 02, 2019 1.410 1.430 1.390 1.420 33,502 +0.00(+0.00%)
May 01, 2019 1.380 1.420 1.380 1.420 106,241 +0.04(+2.90%)
Apr 30, 2019 1.450 1.450 1.380 1.380 36,794 -0.09(-6.12%)
Apr 29, 2019 1.420 1.470 1.400 1.470 17,811 +0.07(+5.00%)
Apr 26, 2019 1.390 1.460 1.390 1.400 60,300 +0.00(+0.00%)
Apr 25, 2019 1.400 1.450 1.400 1.400 56,695 -0.01(-0.71%)
Apr 24, 2019 1.490 1.490 1.410 1.410 119,825 -0.07(-4.73%)
Apr 23, 2019 1.490 1.493 1.459 1.480 51,819 -0.01(-0.67%)
Apr 22, 2019 1.500 1.520 1.460 1.490 47,515 -0.01(-0.67%)
Apr 18, 2019 1.480 1.500 1.471 1.500 53,300 +0.02(+1.35%)
Apr 17, 2019 1.460 1.500 1.460 1.480 129,283 +0.02(+1.37%)
Apr 16, 2019 1.470 1.474 1.443 1.460 16,740 +0.01(+0.69%)
Apr 15, 2019 1.470 1.470 1.440 1.450 88,438 -0.02(-1.36%)
Apr 12, 2019 1.470 1.480 1.460 1.470 129,000 +0.00(+0.00%)
Apr 11, 2019 1.470 1.480 1.440 1.470 30,389 +0.00(+0.00%)
Apr 10, 2019 1.450 1.480 1.430 1.470 67,580 +0.02(+1.38%)
Apr 09, 2019 1.480 1.480 1.423 1.450 31,302 -0.02(-1.36%)
Apr 08, 2019 1.450 1.470 1.360 1.470 98,497 +0.05(+3.52%)
Apr 05, 2019 1.500 1.500 1.400 1.420 140,200 -0.06(-4.05%)
Apr 04, 2019 1.570 1.570 1.450 1.480 133,039 +0.03(+2.07%)
Apr 03, 2019 1.640 1.640 1.426 1.450 192,823 -0.16(-9.94%)
Apr 02, 2019 1.670 1.670 1.610 1.610 41,024 -0.06(-3.59%)
Apr 01, 2019 1.580 1.670 1.580 1.670 103,695 +0.14(+9.15%)
Mar 29, 2019 1.620 1.690 1.530 1.530 163,100 -0.06(-3.77%)
Mar 28, 2019 1.640 1.650 1.590 1.590 35,780 -0.06(-3.64%)
Mar 27, 2019 1.660 1.660 1.613 1.650 52,007 +0.01(+0.61%)
Mar 26, 2019 1.670 1.672 1.630 1.640 50,962 -0.01(-0.30%)
Mar 25, 2019 1.650 1.689 1.590 1.645 62,080 +0.02(+1.54%)
Mar 22, 2019 1.750 1.750 1.610 1.620 134,000 -0.13(-7.43%)
Mar 21, 2019 1.740 1.770 1.710 1.750 22,899 +0.04(+2.34%)
Mar 20, 2019 1.760 1.830 1.710 1.710 46,945 -0.06(-3.39%)
Mar 19, 2019 1.790 1.840 1.760 1.770 26,266 +0.00(+0.00%)
Mar 18, 2019 1.760 1.800 1.750 1.770 29,191 -0.02(-1.12%)
Mar 15, 2019 1.750 1.810 1.740 1.790 165,700 +0.05(+2.87%)
Mar 14, 2019 1.810 1.850 1.740 1.740 36,968 -0.10(-5.43%)
Mar 13, 2019 1.800 1.850 1.780 1.840 13,720 +0.06(+3.37%)
Mar 12, 2019 1.800 1.830 1.780 1.780 23,369 -0.04(-2.20%)
Mar 11, 2019 1.790 1.820 1.750 1.820 87,380 +0.05(+2.82%)
Mar 08, 2019 1.760 1.810 1.750 1.770 19,200 -0.02(-1.12%)
Mar 07, 2019 1.790 1.800 1.740 1.790 34,257 -0.06(-3.24%)
Mar 06, 2019 1.790 1.850 1.760 1.850 35,055 +0.06(+3.35%)
Mar 05, 2019 1.890 1.890 1.780 1.790 5,414 -0.09(-4.79%)
Mar 04, 2019 1.900 1.920 1.770 1.880 77,215 +0.00(+0.00%)
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.