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

(NY: DDC )

0.7855 -0.0182 (-2.26%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Apr 30, 2024 0.8630 0.9164 0.8200 0.8200 80,554 -0.06(-6.44%)
Apr 29, 2024 1.000 1.010 0.8334 0.8764 153,961 -0.12(-12.36%)
Apr 26, 2024 1.196 1.196 0.9776 1.000 79,280 -0.08(-7.41%)
Apr 25, 2024 1.170 1.200 1.065 1.080 26,224 -0.12(-10.00%)
Apr 24, 2024 1.180 1.240 1.050 1.200 40,685 +0.04(+3.45%)
Apr 23, 2024 1.100 1.240 1.040 1.160 18,190 -0.02(-1.69%)
Apr 22, 2024 1.480 1.480 1.100 1.180 26,159 -0.08(-6.35%)
Apr 19, 2024 1.300 1.480 1.250 1.260 6,580 +0.01(+0.80%)
Apr 18, 2024 1.335 1.371 1.220 1.250 25,493 -0.07(-5.66%)
Apr 17, 2024 1.430 1.510 1.300 1.325 15,958 -0.05(-3.28%)
Apr 16, 2024 1.335 1.425 1.330 1.370 12,132 +0.04(+3.01%)
Apr 15, 2024 1.520 1.530 1.330 1.330 16,688 -0.19(-12.50%)
Apr 12, 2024 1.600 1.780 1.510 1.520 34,956 -0.08(-5.00%)
Apr 11, 2024 1.420 1.600 1.410 1.600 17,744 +0.20(+14.29%)
Apr 10, 2024 1.650 1.650 1.400 1.400 21,033 -0.15(-9.68%)
Apr 09, 2024 1.450 1.600 1.450 1.550 27,721 +0.11(+7.64%)
Apr 08, 2024 1.397 1.490 1.397 1.440 6,910 +0.04(+2.86%)
Apr 05, 2024 1.440 1.480 1.394 1.400 2,585 -0.13(-8.50%)
Apr 04, 2024 1.390 1.530 1.276 1.530 45,601 +0.13(+9.29%)
Apr 03, 2024 1.200 1.400 1.190 1.400 24,716 +0.10(+7.69%)
Apr 02, 2024 1.160 1.300 1.150 1.300 9,938 +0.12(+10.17%)
Apr 01, 2024 1.200 1.220 1.180 1.180 8,225 -0.04(-3.28%)
Mar 28, 2024 1.290 1.317 1.170 1.220 13,135 +0.00(+0.00%)
Mar 27, 2024 1.280 1.290 1.220 1.220 7,966 -0.06(-4.69%)
Mar 26, 2024 1.360 1.360 1.280 1.280 6,105 +0.01(+0.78%)
Mar 25, 2024 1.300 1.330 1.250 1.270 24,496 +0.02(+1.61%)
Mar 22, 2024 1.420 1.500 1.250 1.250 19,025 -0.21(-14.38%)
Mar 21, 2024 1.290 1.470 1.290 1.460 55,522 +0.13(+9.77%)
Mar 20, 2024 1.220 1.350 1.200 1.330 27,435 +0.05(+3.91%)
Mar 19, 2024 1.230 1.314 1.200 1.280 19,972 +0.04(+3.23%)
Mar 18, 2024 1.260 1.340 1.240 1.240 25,740 -0.06(-4.62%)
Mar 15, 2024 1.380 1.380 1.244 1.300 20,894 +0.10(+8.33%)
Mar 14, 2024 1.350 1.360 1.200 1.200 13,053 -0.15(-11.11%)
Mar 13, 2024 1.200 1.360 1.198 1.350 24,854 +0.15(+12.50%)
Mar 12, 2024 1.260 1.343 1.170 1.200 35,489 -0.10(-7.69%)
Mar 11, 2024 1.300 1.300 1.230 1.300 38,335 +0.00(+0.00%)
Mar 08, 2024 1.280 1.380 1.170 1.300 52,936 +0.00(+0.00%)
Mar 07, 2024 1.530 1.530 1.250 1.300 61,825 -0.09(-6.47%)
Mar 06, 2024 1.230 1.550 1.210 1.390 180,885 +0.23(+19.83%)
Mar 05, 2024 1.170 1.250 1.100 1.160 49,258 -0.03(-2.52%)
Mar 04, 2024 1.210 1.220 1.120 1.190 31,973 -0.04(-3.25%)
Mar 01, 2024 1.180 1.230 1.120 1.230 42,319 +0.13(+11.82%)
Feb 29, 2024 1.180 1.244 1.100 1.100 52,288 -0.11(-9.09%)
Feb 28, 2024 1.280 1.304 1.190 1.210 40,739 -0.11(-8.33%)
Feb 27, 2024 1.300 1.320 1.175 1.320 85,991 +0.12(+10.00%)
Feb 26, 2024 1.250 1.290 1.125 1.200 222,877 -0.06(-4.76%)
Feb 23, 2024 1.370 1.470 1.170 1.260 288,947 -0.10(-7.35%)
Feb 22, 2024 1.480 1.680 1.320 1.360 347,374 +0.08(+6.25%)
Feb 21, 2024 1.740 1.880 1.251 1.280 435,198 -0.52(-28.89%)
Feb 20, 2024 2.120 2.150 1.690 1.800 365,148 -0.28(-13.46%)
Feb 16, 2024 1.880 2.080 1.845 2.080 284,978 +0.13(+6.67%)
Feb 15, 2024 1.760 1.950 1.665 1.950 276,821 +0.21(+12.07%)
Feb 14, 2024 1.670 1.815 1.610 1.740 249,124 +0.06(+3.57%)
Feb 13, 2024 1.640 1.710 1.580 1.680 242,152 +0.02(+1.20%)
Feb 12, 2024 1.650 2.100 1.590 1.660 466,963 +0.05(+3.11%)
Feb 09, 2024 1.730 1.780 1.552 1.610 254,056 -0.09(-5.29%)
Feb 08, 2024 1.790 1.892 1.670 1.700 219,824 -0.39(-18.66%)
Feb 07, 2024 2.010 2.330 1.830 2.090 328,316 +0.09(+4.50%)
Feb 06, 2024 2.600 2.600 1.990 2.000 276,629 -0.75(-27.27%)
Feb 05, 2024 2.870 2.946 2.750 2.750 221,521 -0.07(-2.48%)
Feb 02, 2024 2.960 3.050 2.820 2.820 254,144 -0.20(-6.62%)
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.