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

(TSV: DGTL )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 5, 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 (%)
Jan 29, 2021 0.7200 0.7200 0.6800 0.7000 188,227 -0.01(-1.41%)
Jan 28, 2021 0.7100 0.7200 0.6600 0.7100 144,695 +0.05(+7.58%)
Jan 27, 2021 0.6900 0.7000 0.6500 0.6600 152,887 -0.03(-4.35%)
Jan 26, 2021 0.7000 0.7200 0.6800 0.6900 86,289 +0.00(+0.00%)
Jan 25, 2021 0.7200 0.7400 0.6900 0.6900 185,326 -0.02(-2.82%)
Jan 22, 2021 0.7500 0.7500 0.6800 0.7100 231,679 -0.04(-5.33%)
Jan 21, 2021 0.6500 0.7500 0.6300 0.7500 286,196 +0.09(+13.64%)
Jan 20, 2021 0.6700 0.6800 0.6400 0.6600 108,771 +0.01(+1.54%)
Jan 19, 2021 0.6600 0.6800 0.6500 0.6500 46,436 +0.00(+0.00%)
Jan 18, 2021 0.6500 0.6700 0.6300 0.6500 104,573 +0.02(+3.17%)
Jan 15, 2021 0.6400 0.6700 0.6200 0.6300 137,318 -0.04(-5.97%)
Jan 14, 2021 0.6300 0.6800 0.6200 0.6700 141,415 +0.02(+3.08%)
Jan 13, 2021 0.6600 0.6800 0.6300 0.6500 162,434 -0.02(-2.99%)
Jan 12, 2021 0.7000 0.7000 0.6500 0.6700 245,858 -0.03(-4.29%)
Jan 11, 2021 0.6900 0.7200 0.6500 0.7000 106,548 +0.01(+1.45%)
Jan 08, 2021 0.6300 0.7200 0.6300 0.6900 250,484 +0.05(+7.81%)
Jan 07, 2021 0.6800 0.6800 0.6300 0.6400 280,563 -0.05(-7.25%)
Jan 06, 2021 0.7200 0.7300 0.6500 0.6900 482,215 -0.01(-1.43%)
Jan 05, 2021 0.8500 0.8500 0.7000 0.7000 912,841 -0.14(-16.67%)
Jan 04, 2021 0.6600 0.8400 0.6400 0.8400 797,518 +0.22(+35.48%)
Dec 31, 2020 0.6200 0.6200 0.6200 0 +0.07(+12.73%)
Dec 30, 2020 0.5400 0.6400 0.5300 0.5500 303,648 +0.03(+5.77%)
Dec 29, 2020 0.5200 0.5400 0.4800 0.5200 315,084 -0.02(-3.70%)
Dec 24, 2020 0.5400 0.5400 0.5400 0 +0.12(+28.57%)
Dec 23, 2020 0.4150 0.4200 0.3950 0.4200 32,500 +0.01(+2.44%)
Dec 22, 2020 0.3950 0.4100 0.3950 0.4100 115,700 +0.02(+5.13%)
Dec 21, 2020 0.3800 0.4000 0.3800 0.3900 72,624 +0.02(+4.00%)
Dec 18, 2020 0.3900 0.3900 0.3750 0.3750 20,078 -0.01(-1.32%)
Dec 17, 2020 0.3800 0.3800 0.3750 0.3800 6,580 +0.02(+5.56%)
Dec 16, 2020 0.3750 0.3950 0.3450 0.3600 180,803 -0.01(-2.70%)
Dec 15, 2020 0.3800 0.3800 0.3600 0.3700 78,272 -0.01(-2.63%)
Dec 14, 2020 0.3900 0.3950 0.3500 0.3800 273,147 -0.02(-3.80%)
Dec 11, 2020 0.3950 0.3950 0.3800 0.3950 16,630 +0.00(+0.00%)
Dec 10, 2020 0.3900 0.4000 0.3900 0.3950 41,585 +0.02(+3.95%)
Dec 09, 2020 0.3950 0.3950 0.3800 0.3800 23,024 +0.00(+0.00%)
Dec 08, 2020 0.3800 0.3900 0.3700 0.3800 65,200 +0.01(+2.70%)
Dec 07, 2020 0.4000 0.4000 0.3650 0.3700 222,300 -0.03(-7.50%)
Dec 04, 2020 0.4100 0.4100 0.4000 0.4000 23,800 -0.01(-2.44%)
Dec 03, 2020 0.4000 0.4100 0.3850 0.4100 76,622 +0.01(+2.50%)
Dec 02, 2020 0.4000 0.4000 0.3850 0.4000 28,500 +0.00(+0.00%)
Dec 01, 2020 0.4000 0.4100 0.3800 0.4000 87,730 +0.02(+3.90%)
Nov 30, 2020 0.4000 0.4000 0.3800 0.3850 124,050 -0.02(-3.75%)
Nov 27, 2020 0.4000 0.4000 0.3850 0.4000 77,828 +0.01(+2.56%)
Nov 26, 2020 0.4200 0.4200 0.3900 0.3900 100,850 +0.00(+0.00%)
Nov 25, 2020 0.3800 0.4000 0.3600 0.3900 148,170 -0.01(-2.50%)
Nov 24, 2020 0.3550 0.4000 0.3300 0.4000 465,300 +0.03(+6.67%)
Nov 23, 2020 0.3950 0.3950 0.3600 0.3750 232,825 -0.03(-6.25%)
Nov 20, 2020 0.4250 0.4300 0.3900 0.4000 93,114 -0.01(-2.44%)
Nov 19, 2020 0.4300 0.4300 0.3950 0.4100 101,000 +0.00(+0.00%)
Nov 18, 2020 0.4200 0.4400 0.4000 0.4100 285,263 +0.01(+2.50%)
Nov 17, 2020 0.3750 0.4200 0.3750 0.4000 155,700 +0.02(+5.26%)
Nov 16, 2020 0.4000 0.4100 0.3700 0.3800 205,000 +0.02(+4.11%)
Nov 13, 2020 0.3800 0.3850 0.3600 0.3650 133,929 -0.01(-1.35%)
Nov 12, 2020 0.3800 0.3950 0.3650 0.3700 96,152 -0.01(-2.63%)
Nov 11, 2020 0.3800 0.3800 0.3500 0.3800 103,142 +0.00(+0.00%)
Nov 10, 2020 0.4000 0.4000 0.3600 0.3800 345,401 -0.01(-2.56%)
Nov 09, 2020 0.3400 0.3900 0.3300 0.3900 744,142 +0.05(+16.42%)
Nov 06, 2020 0.3200 0.3400 0.3200 0.3350 82,349 -0.01(-1.47%)
Nov 05, 2020 0.3350 0.3400 0.3200 0.3400 70,275 +0.02(+6.25%)
Nov 04, 2020 0.3000 0.3350 0.3000 0.3200 154,150 +0.00(+0.00%)
Nov 03, 2020 0.3200 0.3200 0.3000 0.3200 56,000 -0.01(-3.03%)
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.