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

- Apartments

Recent Quotes

My Watchlist

Indicators

Stingray Digital Group Inc Sv (TSX:RAY-A)

8.350 -0.030 (-0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2025	8.430	8.430	7.650	8.350	32,558	-0.03(-0.36%)
Apr 09, 2025	7.510	8.440	7.440	8.380	30,781	+0.63(+8.13%)
Apr 08, 2025	7.350	8.330	7.350	7.750	38,861	+0.13(+1.71%)
Apr 07, 2025	8.000	8.120	7.620	7.620	53,597	-0.53(-6.50%)
Apr 04, 2025	8.530	8.530	8.130	8.150	26,332	-0.49(-5.67%)
Apr 03, 2025	8.720	8.810	8.640	8.640	15,307	-0.31(-3.46%)
Apr 02, 2025	8.790	9.010	8.790	8.950	6,573	+0.00(+0.00%)
Apr 01, 2025	8.950	9.030	8.880	8.950	11,881	-0.02(-0.22%)
Mar 31, 2025	8.820	9.010	8.820	8.970	8,695	+0.06(+0.67%)
Mar 28, 2025	8.990	8.990	8.850	8.910	17,096	-0.08(-0.89%)
Mar 27, 2025	9.000	9.040	8.960	8.990	15,009	-0.04(-0.44%)
Mar 26, 2025	9.000	9.050	9.000	9.030	7,952	+0.05(+0.56%)
Mar 25, 2025	8.980	9.050	8.980	8.980	9,706	+0.00(+0.00%)
Mar 24, 2025	8.960	9.060	8.960	8.980	26,318	+0.05(+0.56%)
Mar 21, 2025	8.780	9.060	8.750	8.930	17,390	-0.10(-1.11%)
Mar 20, 2025	8.800	9.090	8.730	9.030	23,265	+0.22(+2.50%)
Mar 19, 2025	8.670	8.850	8.670	8.810	29,338	+0.15(+1.73%)
Mar 18, 2025	8.540	8.710	8.540	8.660	4,470	+0.08(+0.93%)
Mar 17, 2025	8.500	8.650	8.500	8.580	13,924	+0.09(+1.06%)
Mar 14, 2025	8.350	8.560	8.350	8.490	13,685	+0.14(+1.68%)
Mar 13, 2025	8.370	8.500	8.290	8.350	16,288	+0.00(+0.00%)
Mar 12, 2025	8.280	8.380	8.280	8.350	5,918	+0.05(+0.60%)
Mar 11, 2025	8.350	8.550	8.240	8.300	20,932	-0.17(-2.01%)
Mar 10, 2025	8.560	8.560	8.360	8.470	25,645	-0.11(-1.28%)
Mar 07, 2025	8.560	8.710	8.560	8.580	14,698	+0.02(+0.23%)
Mar 06, 2025	8.740	8.760	8.560	8.560	25,111	-0.27(-3.06%)
Mar 05, 2025	8.730	8.850	8.690	8.830	27,846	+0.20(+2.32%)
Mar 04, 2025	8.600	8.740	8.490	8.630	62,818	-0.16(-1.82%)
Mar 03, 2025	8.760	8.950	8.710	8.790	42,884	-0.10(-1.12%)
Feb 28, 2025	8.760	8.980	8.760	8.890	12,895	-0.10(-1.11%)
Feb 27, 2025	8.980	9.030	8.950	8.990	35,723	+0.03(+0.33%)
Feb 26, 2025	9.030	9.050	8.950	8.960	43,075	-0.04(-0.44%)
Feb 25, 2025	8.950	9.040	8.950	9.000	13,750	+0.00(+0.00%)
Feb 24, 2025	9.010	9.150	8.950	9.000	26,078	-0.05(-0.55%)
Feb 21, 2025	9.130	9.270	9.010	9.050	26,386	-0.20(-2.16%)
Feb 20, 2025	9.320	9.350	9.200	9.250	26,457	+0.00(+0.00%)
Feb 19, 2025	9.080	9.500	9.060	9.250	73,810	+0.19(+2.10%)
Feb 18, 2025	9.070	9.090	8.970	9.060	58,242	+0.01(+0.11%)
Feb 14, 2025				9.050	0	+0.35(+4.02%)
Feb 13, 2025	8.490	8.700	8.470	8.700	45,847	+0.33(+3.94%)
Feb 12, 2025	8.460	8.490	8.360	8.370	53,216	-0.08(-0.95%)
Feb 11, 2025	8.580	8.580	8.360	8.450	36,470	-0.07(-0.82%)
Feb 10, 2025	8.540	8.550	8.430	8.520	93,770	-0.03(-0.35%)
Feb 07, 2025	8.780	8.880	8.550	8.550	92,161	-0.23(-2.62%)
Feb 06, 2025	8.900	9.050	8.710	8.780	201,295	-0.11(-1.24%)
Feb 05, 2025	8.490	9.000	8.480	8.890	143,225	+0.58(+6.98%)
Feb 04, 2025	8.080	8.440	8.080	8.310	23,289	+0.29(+3.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Stingray Digital Group Inc Sv (TSX:RAY-A)

Historical Prices