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

Digital Media Solutions Inc (NY: DMS )

2.740 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 25, 2023 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 (%)
Sep 25, 2023 0 +0.00(+0.00%)
Sep 22, 2023 2.310 2.500 1.970 2.130 5,000 -0.21(-8.97%)
Sep 21, 2023 2.120 2.400 2.120 2.340 9,211 +0.13(+5.88%)
Sep 20, 2023 2.020 2.210 2.020 2.210 6,554 +0.13(+6.25%)
Sep 19, 2023 2.090 2.120 2.049 2.080 7,817 -0.02(-0.95%)
Sep 18, 2023 2.100 2.191 2.000 2.100 22,677 -0.02(-0.94%)
Sep 15, 2023 2.220 2.328 2.070 2.120 19,434 -0.02(-0.93%)
Sep 14, 2023 2.220 2.400 2.110 2.140 14,989 -0.10(-4.46%)
Sep 13, 2023 2.370 2.450 2.200 2.240 23,653 -0.18(-7.44%)
Sep 12, 2023 2.630 2.730 2.310 2.420 67,193 -0.43(-15.09%)
Sep 11, 2023 3.700 3.700 2.810 2.850 152,789 -0.77(-21.27%)
Sep 08, 2023 3.830 4.380 3.534 3.620 169,132 -1.33(-26.87%)
Sep 07, 2023 3.660 4.960 3.421 4.950 486,062 +1.32(+36.36%)
Sep 06, 2023 3.980 4.310 3.510 3.630 113,182 -0.43(-10.59%)
Sep 05, 2023 4.050 4.450 3.670 4.060 163,806 -0.15(-3.56%)
Sep 01, 2023 3.770 4.690 3.311 4.210 355,055 +0.41(+10.79%)
Aug 31, 2023 3.250 4.670 3.180 3.800 265,798 +0.51(+15.50%)
Aug 30, 2023 3.650 3.700 3.140 3.290 65,281 -0.50(-13.19%)
Aug 29, 2023 3.810 5.010 3.687 3.790 335,212 -0.70(-15.58%)
Aug 28, 2023 4.392 4.713 4.247 4.489 37,248 +0.40(+9.83%)
Aug 25, 2023 3.978 4.250 3.633 4.088 13,717 +0.08(+2.06%)
Aug 24, 2023 3.975 4.337 3.900 4.005 2,103 -0.04(-1.11%)
Aug 23, 2023 4.050 4.409 3.946 4.050 5,514 -0.09(-2.17%)
Aug 22, 2023 4.017 4.481 3.945 4.140 8,601 -0.00(-0.04%)
Aug 21, 2023 4.330 4.348 4.050 4.141 11,842 +0.36(+9.43%)
Aug 18, 2023 3.450 3.900 3.450 3.784 2,985 +0.28(+7.91%)
Aug 17, 2023 3.702 3.702 3.450 3.507 2,705 +0.05(+1.52%)
Aug 16, 2023 3.750 3.750 3.150 3.454 18,695 -0.29(-7.66%)
Aug 15, 2023 3.900 4.798 3.669 3.741 39,756 -0.76(-16.84%)
Aug 14, 2023 4.800 4.800 4.350 4.498 9,051 -0.00(-0.03%)
Aug 11, 2023 4.500 4.800 4.356 4.500 11,520 -0.09(-1.86%)
Aug 10, 2023 4.950 4.950 4.433 4.585 3,236 -0.30(-6.08%)
Aug 09, 2023 4.737 4.950 4.650 4.883 4,507 +0.01(+0.12%)
Aug 08, 2023 4.950 4.950 4.659 4.877 1,491 +0.08(+1.59%)
Aug 07, 2023 4.650 4.950 4.650 4.800 5,058 +0.09(+1.91%)
Aug 04, 2023 4.800 4.853 4.650 4.710 2,866 +0.02(+0.35%)
Aug 03, 2023 4.556 4.798 4.500 4.694 1,923 -0.00(-0.03%)
Aug 02, 2023 4.921 4.921 4.533 4.695 685 -0.01(-0.13%)
Aug 01, 2023 4.500 4.864 4.500 4.701 2,967 +0.01(+0.32%)
Jul 31, 2023 4.500 5.100 4.536 4.686 5,195 +0.00(+0.00%)
Jul 28, 2023 4.356 4.798 4.356 4.686 2,850 +0.20(+4.34%)
Jul 27, 2023 5.100 5.040 4.491 4.491 11,371 -0.50(-10.09%)
Jul 26, 2023 5.100 5.100 4.657 4.995 4,499 +0.07(+1.49%)
Jul 25, 2023 5.100 5.234 4.804 4.921 2,618 +0.11(+2.28%)
Jul 24, 2023 4.800 5.013 4.800 4.812 1,650 -0.15(-3.11%)
Jul 21, 2023 5.550 5.550 4.800 4.966 2,970 -0.21(-4.03%)
Jul 20, 2023 5.550 5.559 5.091 5.175 4,208 -0.53(-9.21%)
Jul 19, 2023 5.550 5.700 5.252 5.700 4,983 +0.33(+6.23%)
Jul 18, 2023 5.053 5.449 4.952 5.365 8,602 +0.26(+5.08%)
Jul 17, 2023 5.250 5.250 4.886 5.106 2,161 +0.02(+0.47%)
Jul 14, 2023 5.040 5.098 4.732 5.082 7,741 -0.09(-1.80%)
Jul 13, 2023 4.923 5.337 4.516 5.175 6,562 +0.10(+2.04%)
Jul 12, 2023 5.475 5.475 4.683 5.072 4,062 -0.07(-1.43%)
Jul 11, 2023 5.100 5.250 4.939 5.145 12,233 +0.08(+1.57%)
Jul 10, 2023 4.800 5.400 4.734 5.066 24,887 +0.27(+5.53%)
Jul 07, 2023 4.800 4.800 4.580 4.800 3,793 +0.00(+0.03%)
Jul 06, 2023 4.770 4.798 4.577 4.798 2,607 +0.03(+0.60%)
Jul 05, 2023 4.983 5.175 4.650 4.770 3,983 -0.18(-3.64%)
Jul 03, 2023 5.250 5.250 4.745 4.950 5,877 +0.01(+0.15%)
Jun 30, 2023 4.965 4.965 4.575 4.942 5,328 -0.03(-0.66%)
Jun 29, 2023 5.096 5.162 4.684 4.976 7,707 -0.07(-1.46%)
Jun 28, 2023 4.950 5.159 4.652 5.049 15,138 -0.28(-5.21%)
Jun 27, 2023 5.550 5.502 4.800 5.327 43,550 -0.79(-12.86%)
Jun 26, 2023 6.825 6.825 5.104 6.112 248,027 +1.08(+21.50%)
Jun 23, 2023 5.250 5.736 4.790 5.031 301,757 +0.23(+4.81%)
Jun 22, 2023 4.725 4.800 4.348 4.800 9,756 +0.28(+6.28%)
Jun 21, 2023 5.399 5.399 4.503 4.516 6,624 -0.74(-14.09%)
Jun 20, 2023 5.700 5.857 5.250 5.258 5,580 -0.60(-10.24%)
Jun 16, 2023 5.775 6.114 5.700 5.857 1,636 +0.15(+2.66%)
Jun 15, 2023 5.939 6.117 5.700 5.706 3,182 -0.06(-0.99%)
Jun 14, 2023 6.659 6.780 5.596 5.763 19,374 -1.03(-15.19%)
Jun 13, 2023 7.463 7.500 6.301 6.795 11,498 +0.11(+1.66%)
Jun 12, 2023 6.000 7.350 5.998 6.684 6,097 +0.62(+10.24%)
Jun 09, 2023 6.150 6.300 6.000 6.063 3,147 -0.23(-3.69%)
Jun 08, 2023 6.638 6.638 5.788 6.295 1,125 +0.01(+0.21%)
Jun 07, 2023 5.816 6.300 5.622 6.282 2,418 +0.36(+6.05%)
Jun 06, 2023 5.550 6.765 5.407 5.923 12,507 +0.22(+3.89%)
Jun 05, 2023 6.572 6.776 5.700 5.702 5,754 -0.57(-9.15%)
Jun 02, 2023 6.301 6.450 5.700 6.276 48,156 +1.03(+19.54%)
Jun 01, 2023 6.900 7.350 4.800 5.250 6,182 -1.50(-22.17%)
May 31, 2023 7.050 7.419 6.600 6.745 2,635 -0.31(-4.34%)
May 30, 2023 7.500 7.500 7.050 7.051 779 -0.15(-2.06%)
May 26, 2023 7.200 7.200 7.003 7.200 158 +0.20(+2.83%)
May 25, 2023 6.900 7.348 6.900 7.002 703 +0.25(+3.66%)
May 24, 2023 6.889 6.900 6.753 6.755 592 -0.13(-1.96%)
May 23, 2023 7.500 7.500 6.800 6.889 1,418 -0.21(-2.96%)
May 22, 2023 7.050 7.245 6.979 7.099 1,299 +0.35(+5.18%)
May 19, 2023 6.452 6.902 6.452 6.750 582 +0.10(+1.56%)
May 18, 2023 8.550 8.550 6.295 6.646 2,031 -0.10(-1.53%)
May 17, 2023 6.000 7.354 6.060 6.750 6,917 -0.21(-3.02%)
May 16, 2023 8.250 8.850 5.250 6.960 8,946 -2.04(-22.67%)
May 15, 2023 9.450 9.450 8.975 9.000 1,053 +0.00(+0.00%)
May 12, 2023 9.300 9.600 9.000 9.000 277 +0.15(+1.69%)
May 11, 2023 8.700 9.225 8.700 8.850 1,505 -0.15(-1.67%)
May 10, 2023 8.543 9.121 8.543 9.000 1,281 -0.15(-1.64%)
May 09, 2023 9.000 9.150 8.850 9.150 1,234 +0.30(+3.39%)
May 08, 2023 9.000 9.639 8.850 8.850 1,193 -0.30(-3.25%)
May 05, 2023 9.232 9.232 8.741 9.147 1,334 +0.22(+2.42%)
May 04, 2023 9.257 9.511 8.588 8.931 1,847 +0.38(+4.44%)
May 03, 2023 9.476 10.14 8.552 8.552 3,266 -1.29(-13.09%)
May 02, 2023 10.03 10.30 9.600 9.840 2,028 +0.29(+3.05%)
May 01, 2023 10.05 10.39 9.450 9.549 740 -0.02(-0.25%)
Apr 28, 2023 9.299 9.615 9.297 9.573 825 +0.20(+2.13%)
Apr 27, 2023 9.930 10.71 9.333 9.373 1,767 -0.88(-8.57%)
Apr 26, 2023 10.80 10.80 9.750 10.25 385 -0.10(-0.93%)
Apr 25, 2023 10.33 11.08 9.600 10.35 1,014 -0.45(-4.18%)
Apr 24, 2023 10.66 10.99 9.996 10.80 689 -0.20(-1.79%)
Apr 21, 2023 10.05 11.04 10.04 11.00 1,588 +1.01(+10.12%)
Apr 20, 2023 9.750 10.24 9.750 9.986 533 +0.33(+3.37%)
Apr 19, 2023 10.50 10.65 9.564 9.660 873 -1.32(-12.06%)
Apr 18, 2023 10.50 11.12 10.35 10.98 1,201 -0.27(-2.36%)
Apr 17, 2023 10.80 11.44 10.50 11.25 2,371 +0.15(+1.35%)
Apr 14, 2023 10.26 11.10 10.26 11.10 1,626 +0.52(+4.89%)
Apr 13, 2023 11.40 11.40 10.50 10.58 1,176 -0.22(-2.03%)
Apr 12, 2023 11.28 11.28 10.66 10.80 2,670 -0.48(-4.24%)
Apr 11, 2023 11.70 12.30 11.10 11.28 2,172 -0.69(-5.76%)
Apr 10, 2023 10.97 12.00 10.70 11.97 928 +0.27(+2.31%)
Apr 06, 2023 11.85 12.07 11.70 11.70 436 -0.15(-1.27%)
Apr 05, 2023 11.54 12.75 11.54 11.85 3,303 -1.13(-8.72%)
Apr 04, 2023 13.34 13.50 12.64 12.98 1,507 -0.35(-2.65%)
Apr 03, 2023 17.85 17.85 13.30 13.34 6,208 -3.46(-20.62%)
Mar 31, 2023 17.70 17.85 16.05 16.80 15,062 +0.75(+4.67%)
Mar 30, 2023 13.50 17.85 13.35 16.05 49,109 +4.02(+33.42%)
Mar 29, 2023 10.35 12.03 10.35 12.03 5,373 +1.53(+14.56%)
Mar 28, 2023 9.300 10.71 9.300 10.50 4,249 +1.17(+12.52%)
Mar 27, 2023 10.08 10.08 9.180 9.333 1,514 -0.27(-2.78%)
Mar 24, 2023 9.150 9.600 9.150 9.600 136 +0.45(+4.92%)
Mar 23, 2023 9.480 10.25 8.887 9.150 5,278 -0.65(-6.66%)
Mar 22, 2023 9.774 10.17 9.450 9.803 1,407 -0.25(-2.49%)
Mar 21, 2023 9.750 10.23 9.750 10.05 2,242 +0.45(+4.72%)
Mar 20, 2023 9.150 10.01 9.031 9.600 5,738 +0.38(+4.12%)
Mar 17, 2023 9.750 9.792 8.553 9.220 11,134 -0.75(-7.55%)
Mar 16, 2023 10.50 10.50 9.000 9.973 3,860 -0.38(-3.64%)
Mar 15, 2023 11.10 11.10 10.35 10.35 4,577 -0.40(-3.70%)
Mar 14, 2023 10.80 11.01 10.66 10.75 4,238 -0.13(-1.16%)
Mar 13, 2023 10.50 11.10 10.20 10.87 3,288 +0.37(+3.56%)
Mar 10, 2023 12.45 12.45 10.26 10.50 7,051 -1.05(-9.09%)
Mar 09, 2023 12.42 12.60 11.40 11.55 3,095 -0.87(-7.00%)
Mar 08, 2023 12.53 12.53 11.93 12.42 3,138 +0.42(+3.50%)
Mar 07, 2023 12.75 13.34 12.00 12.00 16,733 -1.05(-8.05%)
Mar 06, 2023 15.90 17.10 12.00 13.05 31,972 -3.90(-23.01%)
Mar 03, 2023 17.85 17.85 16.20 16.95 3,899 -0.45(-2.59%)
Mar 02, 2023 17.25 17.85 17.25 17.40 2,524 -0.30(-1.69%)
Mar 01, 2023 18.00 18.00 17.25 17.70 1,865 -0.38(-2.07%)
Feb 28, 2023 18.15 18.30 17.10 18.07 2,821 -0.07(-0.41%)
Feb 27, 2023 18.38 18.42 18.00 18.15 958 -0.45(-2.42%)
Feb 24, 2023 18.00 18.60 18.00 18.60 392 +0.60(+3.33%)
Feb 23, 2023 18.45 19.20 18.00 18.00 1,169 -1.20(-6.25%)
Feb 22, 2023 18.45 19.38 18.45 19.20 493 +0.60(+3.23%)
Feb 21, 2023 19.50 19.77 18.60 18.60 501 -1.50(-7.46%)
Feb 17, 2023 20.10 20.70 19.95 20.10 704 -0.60(-2.90%)
Feb 16, 2023 19.95 21.00 19.95 20.70 394 +0.45(+2.22%)
Feb 15, 2023 19.65 20.25 19.35 20.25 794 +0.86(+4.46%)
Feb 14, 2023 18.15 19.59 18.15 19.39 2,549 +1.09(+5.93%)
Feb 13, 2023 18.45 18.90 18.15 18.30 1,950 -0.60(-3.17%)
Feb 10, 2023 18.30 19.05 18.30 18.90 2,521 +0.15(+0.80%)
Feb 09, 2023 19.35 19.80 18.64 18.75 5,958 -1.35(-6.72%)
Feb 08, 2023 20.10 20.57 19.95 20.10 1,553 -0.45(-2.19%)
Feb 07, 2023 21.75 22.05 19.50 20.55 8,083 -1.05(-4.86%)
Feb 06, 2023 22.35 22.61 21.45 21.60 2,705 -0.60(-2.70%)
Feb 03, 2023 21.30 22.44 21.30 22.20 2,426 +1.05(+4.96%)
Feb 02, 2023 21.30 22.05 21.15 21.15 2,280 -0.45(-2.08%)
Feb 01, 2023 21.75 21.89 20.85 21.60 5,487 +0.90(+4.35%)
Jan 31, 2023 21.00 21.75 20.70 20.70 1,209 -0.60(-2.82%)
Jan 30, 2023 20.70 21.60 20.70 21.30 1,787 +0.60(+2.90%)
Jan 27, 2023 20.25 21.60 20.25 20.70 3,439 -0.15(-0.72%)
Jan 26, 2023 20.85 21.45 20.70 20.85 3,917 -0.04(-0.19%)
Jan 25, 2023 20.10 21.15 19.65 20.89 2,740 +1.09(+5.51%)
Jan 24, 2023 19.80 19.95 19.54 19.80 632 -0.08(-0.41%)
Jan 23, 2023 20.40 20.85 19.83 19.88 2,514 -0.07(-0.35%)
Jan 20, 2023 20.40 20.85 19.57 19.95 1,129 -0.75(-3.62%)
Jan 19, 2023 21.00 21.30 20.55 20.70 1,298 +0.00(+0.00%)
Jan 18, 2023 21.30 21.97 20.70 20.70 1,169 -0.30(-1.43%)
Jan 17, 2023 21.45 21.90 20.55 21.00 3,820 -0.30(-1.41%)
Jan 13, 2023 21.00 21.45 20.55 21.30 1,029 +0.23(+1.11%)
Jan 12, 2023 20.55 21.23 19.50 21.07 2,812 +1.12(+5.59%)
Jan 11, 2023 20.25 20.25 19.65 19.95 1,413 -0.15(-0.75%)
Jan 10, 2023 19.65 20.70 18.64 20.10 2,818 +0.38(+1.90%)
Jan 09, 2023 20.10 20.50 19.50 19.73 2,538 +0.38(+1.94%)
Jan 06, 2023 20.40 20.55 18.75 19.35 3,971 -0.90(-4.44%)
Jan 05, 2023 21.15 21.11 20.01 20.25 1,262 -0.90(-4.26%)
Jan 04, 2023 20.10 21.45 20.10 21.15 1,313 +0.90(+4.44%)
Jan 03, 2023 20.85 21.45 20.10 20.25 3,035 +0.15(+0.75%)
Dec 30, 2022 19.95 21.25 19.35 20.10 5,394 -0.15(-0.74%)
Dec 29, 2022 19.50 21.00 18.90 20.25 8,139 +0.75(+3.85%)
Dec 28, 2022 18.75 20.17 18.75 19.50 8,069 +0.00(+0.00%)
Dec 27, 2022 17.55 21.60 17.09 19.50 25,940 +1.95(+11.11%)
Dec 23, 2022 16.80 19.20 16.80 17.55 18,923 +0.75(+4.46%)
Dec 22, 2022 16.20 16.95 16.20 16.80 3,438 +0.15(+0.90%)
Dec 21, 2022 16.50 17.40 15.75 16.65 4,066 +0.15(+0.91%)
Dec 20, 2022 16.50 17.25 16.50 16.50 1,067 -0.30(-1.79%)
Dec 19, 2022 19.35 19.35 16.65 16.80 6,400 -1.95(-10.40%)
Dec 16, 2022 19.50 20.40 18.75 18.75 3,747 -1.05(-5.30%)
Dec 15, 2022 21.00 21.00 19.50 19.80 4,222 -1.20(-5.71%)
Dec 14, 2022 22.35 22.35 21.00 21.00 3,968 -1.35(-6.04%)
Dec 13, 2022 22.50 22.50 21.90 22.35 2,980 -0.15(-0.67%)
Dec 12, 2022 22.05 22.50 22.05 22.50 3,438 +0.00(+0.00%)
Dec 09, 2022 22.50 23.25 21.45 22.50 6,556 -0.30(-1.30%)
Dec 08, 2022 23.10 23.29 22.20 22.80 6,264 +0.60(+2.68%)
Dec 07, 2022 22.50 23.29 22.05 22.20 1,922 -0.82(-3.58%)
Dec 06, 2022 24.15 24.15 22.65 23.02 3,605 -1.12(-4.66%)
Dec 05, 2022 23.55 25.35 23.55 24.15 4,154 +0.60(+2.55%)
Dec 02, 2022 23.85 24.90 23.10 23.55 2,399 -0.30(-1.26%)
Dec 01, 2022 25.80 25.80 23.85 23.85 3,464 -1.80(-7.02%)
Nov 30, 2022 23.85 25.65 23.57 25.65 3,271 +1.72(+7.21%)
Nov 29, 2022 23.25 23.93 22.95 23.93 740 +0.98(+4.25%)
Nov 28, 2022 23.70 25.65 22.65 22.95 3,702 +0.00(+0.00%)
Nov 25, 2022 25.35 25.43 22.95 22.95 5,863 -2.36(-9.32%)
Nov 23, 2022 24.90 25.35 24.60 25.31 4,080 -0.04(-0.16%)
Nov 22, 2022 25.20 25.65 24.75 25.35 2,271 +0.30(+1.20%)
Nov 21, 2022 25.65 25.65 24.75 25.05 1,988 -0.52(-2.05%)
Nov 18, 2022 25.80 26.25 25.11 25.57 643 +0.38(+1.49%)
Nov 17, 2022 24.15 25.65 24.00 25.20 848 -0.90(-3.45%)
Nov 16, 2022 26.70 26.70 25.80 26.10 1,045 -0.30(-1.14%)
Nov 15, 2022 27.00 27.60 26.31 26.40 701 -0.45(-1.68%)
Nov 14, 2022 25.05 27.75 25.05 26.85 834 +1.20(+4.67%)
Nov 11, 2022 25.20 26.85 24.75 25.65 3,320 +0.15(+0.59%)
Nov 10, 2022 25.35 26.25 24.90 25.50 2,285 +1.20(+4.94%)
Nov 09, 2022 29.10 29.10 24.15 24.30 3,508 -3.60(-12.90%)
Nov 08, 2022 27.60 28.05 27.23 27.90 850 +0.30(+1.09%)
Nov 07, 2022 27.75 28.05 27.15 27.60 774 +0.45(+1.66%)
Nov 04, 2022 28.20 28.20 27.15 27.15 2,113 -0.90(-3.21%)
Nov 03, 2022 27.75 28.27 27.75 28.05 1,719 +0.30(+1.08%)
Nov 02, 2022 28.05 28.50 27.75 27.75 868 -0.45(-1.60%)
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.