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

Delcath Systems Inc (NQ: DCTH )

9.000 -0.080 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 9.090 9.191 8.900 9.000 290,099 -0.08(-0.88%)
Sep 19, 2024 9.230 9.420 9.050 9.080 332,074 +0.03(+0.33%)
Sep 18, 2024 9.380 9.450 9.030 9.050 308,480 -0.33(-3.52%)
Sep 17, 2024 9.500 9.786 9.270 9.380 204,055 -0.12(-1.26%)
Sep 16, 2024 9.550 9.620 9.340 9.500 230,724 -0.04(-0.42%)
Sep 13, 2024 9.770 9.910 9.530 9.540 308,947 -0.27(-2.75%)
Sep 12, 2024 10.00 10.40 9.810 9.810 313,747 -0.15(-1.51%)
Sep 11, 2024 9.850 10.01 9.650 9.960 190,886 +0.09(+0.91%)
Sep 10, 2024 9.710 10.00 9.560 9.870 93,917 +0.09(+0.92%)
Sep 09, 2024 9.700 10.09 9.700 9.780 237,071 +0.11(+1.14%)
Sep 06, 2024 10.42 10.42 9.520 9.670 492,080 -0.78(-7.46%)
Sep 05, 2024 10.86 10.98 10.44 10.45 169,311 -0.41(-3.78%)
Sep 04, 2024 10.46 11.04 10.35 10.86 283,369 +0.30(+2.84%)
Sep 03, 2024 10.93 10.95 10.36 10.56 280,838 -0.44(-4.00%)
Aug 30, 2024 10.86 11.16 10.42 11.00 427,855 +0.23(+2.14%)
Aug 29, 2024 10.79 11.74 10.35 10.77 600,427 +0.13(+1.22%)
Aug 28, 2024 10.51 10.69 10.15 10.64 489,621 +0.10(+0.95%)
Aug 27, 2024 9.250 10.70 8.910 10.54 1,516,187 +1.42(+15.57%)
Aug 26, 2024 8.110 9.170 8.085 9.120 397,133 +1.11(+13.86%)
Aug 23, 2024 7.870 8.140 7.850 8.010 117,161 +0.14(+1.78%)
Aug 22, 2024 8.010 8.150 7.830 7.870 164,489 -0.10(-1.25%)
Aug 21, 2024 7.880 8.100 7.840 7.970 159,880 +0.09(+1.14%)
Aug 20, 2024 8.000 8.110 7.784 7.880 179,379 -0.12(-1.50%)
Aug 19, 2024 7.540 8.120 7.540 8.000 274,619 +0.50(+6.67%)
Aug 16, 2024 7.500 7.640 7.450 7.500 113,444 +0.01(+0.13%)
Aug 15, 2024 7.410 7.570 7.360 7.490 123,240 +0.13(+1.77%)
Aug 14, 2024 7.450 7.450 7.170 7.360 155,497 -0.05(-0.67%)
Aug 13, 2024 7.520 7.600 7.340 7.410 168,777 -0.06(-0.80%)
Aug 12, 2024 7.770 7.780 7.410 7.470 170,619 -0.31(-3.98%)
Aug 09, 2024 8.010 8.040 7.770 7.780 134,427 -0.27(-3.35%)
Aug 08, 2024 7.820 8.170 7.800 8.050 262,095 +0.26(+3.34%)
Aug 07, 2024 8.010 8.360 7.590 7.790 319,960 -0.12(-1.52%)
Aug 06, 2024 8.420 8.450 7.300 7.910 985,706 -0.41(-4.93%)
Aug 05, 2024 7.700 8.350 7.350 8.320 404,753 +0.20(+2.46%)
Aug 02, 2024 7.890 8.360 7.880 8.120 339,990 -0.07(-0.85%)
Aug 01, 2024 8.630 8.790 7.970 8.190 282,600 -0.43(-4.99%)
Jul 31, 2024 8.570 8.900 8.290 8.620 174,771 +0.15(+1.77%)
Jul 30, 2024 8.210 8.555 8.150 8.470 140,404 +0.26(+3.17%)
Jul 29, 2024 8.740 8.890 8.210 8.210 92,880 -0.49(-5.63%)
Jul 26, 2024 8.800 8.822 8.390 8.700 163,888 +0.00(+0.00%)
Jul 25, 2024 8.830 9.000 8.600 8.700 143,380 -0.14(-1.58%)
Jul 24, 2024 8.580 8.890 8.470 8.840 173,348 +0.15(+1.73%)
Jul 23, 2024 8.330 8.720 8.160 8.690 381,999 +0.37(+4.45%)
Jul 22, 2024 8.290 8.428 8.080 8.320 167,707 +0.09(+1.09%)
Jul 19, 2024 7.380 8.250 7.380 8.230 369,351 +0.80(+10.77%)
Jul 18, 2024 7.750 7.875 7.370 7.430 200,812 -0.39(-4.99%)
Jul 17, 2024 7.920 8.030 7.500 7.820 300,686 -0.15(-1.88%)
Jul 16, 2024 7.990 8.149 7.890 7.970 156,355 +0.01(+0.13%)
Jul 15, 2024 8.160 8.320 7.850 7.960 127,697 -0.11(-1.36%)
Jul 12, 2024 8.090 8.115 7.900 8.070 220,869 +0.07(+0.88%)
Jul 11, 2024 8.310 8.400 7.840 8.000 321,983 -0.14(-1.72%)
Jul 10, 2024 8.250 8.425 8.140 8.140 145,041 -0.02(-0.25%)
Jul 09, 2024 7.910 8.160 7.830 8.160 119,071 +0.25(+3.16%)
Jul 08, 2024 8.000 8.210 7.820 7.910 154,815 -0.05(-0.63%)
Jul 05, 2024 7.920 8.000 7.630 7.960 152,894 +0.05(+0.63%)
Jul 03, 2024 7.920 8.040 7.780 7.910 116,568 +0.00(+0.00%)
Jul 02, 2024 8.290 8.290 7.770 7.910 248,714 -0.35(-4.24%)
Jul 01, 2024 8.320 8.600 8.150 8.260 154,366 -0.11(-1.31%)
Jun 28, 2024 8.650 9.180 8.200 8.370 495,575 +0.14(+1.70%)
Jun 27, 2024 8.110 8.350 7.960 8.230 138,364 +0.13(+1.60%)
Jun 26, 2024 8.250 8.270 7.800 8.100 200,581 -0.21(-2.53%)
Jun 25, 2024 8.250 8.600 8.110 8.310 224,320 +0.08(+0.97%)
Jun 24, 2024 8.080 8.260 7.911 8.230 173,852 +0.17(+2.11%)
Jun 21, 2024 8.060 8.130 7.840 8.060 229,327 -0.07(-0.86%)
Jun 20, 2024 7.900 8.130 7.660 8.130 379,603 +0.49(+6.41%)
Jun 18, 2024 7.770 8.450 7.390 7.640 1,048,876 -0.09(-1.16%)
Jun 17, 2024 7.490 7.840 7.490 7.730 305,112 +0.10(+1.31%)
Jun 14, 2024 7.500 7.630 7.380 7.630 149,300 +0.21(+2.83%)
Jun 13, 2024 7.160 7.740 7.117 7.420 183,671 +0.25(+3.49%)
Jun 12, 2024 7.100 7.275 7.000 7.170 173,416 +0.29(+4.22%)
Jun 11, 2024 6.690 6.980 6.610 6.880 85,233 +0.15(+2.23%)
Jun 10, 2024 6.500 6.760 6.420 6.730 94,659 +0.18(+2.75%)
Jun 07, 2024 6.570 6.790 6.430 6.550 101,273 -0.14(-2.09%)
Jun 06, 2024 6.820 7.040 6.608 6.690 92,006 -0.17(-2.48%)
Jun 05, 2024 6.510 6.920 6.500 6.860 238,622 +0.41(+6.36%)
Jun 04, 2024 6.620 6.700 6.330 6.450 275,002 -0.28(-4.16%)
Jun 03, 2024 7.070 7.170 6.610 6.730 253,703 -0.32(-4.54%)
May 31, 2024 6.810 7.240 6.715 7.050 309,637 +0.29(+4.29%)
May 30, 2024 7.170 7.230 6.760 6.760 232,592 -0.39(-5.45%)
May 29, 2024 7.400 7.500 7.130 7.150 173,524 -0.20(-2.72%)
May 28, 2024 7.780 7.780 7.230 7.350 304,581 -0.43(-5.53%)
May 24, 2024 7.850 8.005 7.725 7.780 131,781 -0.07(-0.89%)
May 23, 2024 7.910 8.050 7.600 7.850 181,465 +0.00(+0.00%)
May 22, 2024 8.110 8.125 7.650 7.850 332,272 -0.24(-2.97%)
May 21, 2024 8.030 8.500 7.840 8.090 472,343 +0.06(+0.75%)
May 20, 2024 7.470 8.180 7.470 8.030 590,838 +0.46(+6.08%)
May 17, 2024 7.050 7.710 7.000 7.570 335,197 +0.61(+8.76%)
May 16, 2024 7.160 7.400 6.890 6.960 306,902 -0.23(-3.20%)
May 15, 2024 7.410 7.650 7.030 7.190 491,085 +0.12(+1.70%)
May 14, 2024 6.010 7.350 5.960 7.070 1,587,283 +1.67(+30.93%)
May 13, 2024 5.770 5.800 5.300 5.400 370,483 -0.31(-5.43%)
May 10, 2024 5.590 5.865 5.510 5.710 244,593 +0.15(+2.70%)
May 09, 2024 5.520 5.670 5.450 5.560 153,586 +0.04(+0.82%)
May 08, 2024 5.750 5.795 5.420 5.515 250,155 -0.20(-3.42%)
May 07, 2024 5.890 5.890 5.664 5.710 137,412 -0.06(-1.04%)
May 06, 2024 5.590 5.850 5.556 5.770 142,598 +0.21(+3.78%)
May 03, 2024 5.550 5.680 5.440 5.560 76,812 +0.12(+2.21%)
May 02, 2024 5.500 5.570 5.310 5.440 316,960 +0.04(+0.74%)
May 01, 2024 5.190 5.525 5.150 5.400 336,681 +0.20(+3.85%)
Apr 30, 2024 5.170 5.325 5.120 5.200 164,360 -0.01(-0.19%)
Apr 29, 2024 5.330 5.450 5.200 5.210 172,773 -0.09(-1.70%)
Apr 26, 2024 5.290 5.500 5.280 5.300 165,118 +0.04(+0.76%)
Apr 25, 2024 5.380 5.380 5.040 5.260 146,954 -0.19(-3.49%)
Apr 24, 2024 5.610 5.610 5.240 5.450 190,738 -0.15(-2.68%)
Apr 23, 2024 5.490 5.742 5.400 5.600 220,934 +0.09(+1.63%)
Apr 22, 2024 4.900 5.510 4.870 5.510 530,259 +0.64(+13.14%)
Apr 19, 2024 4.770 4.900 4.620 4.870 303,326 +0.17(+3.73%)
Apr 18, 2024 4.430 5.030 4.260 4.695 335,142 +0.22(+4.92%)
Apr 17, 2024 4.710 4.830 4.440 4.475 200,583 -0.26(-5.39%)
Apr 16, 2024 4.860 4.860 4.660 4.730 127,409 -0.14(-2.87%)
Apr 15, 2024 4.980 5.010 4.710 4.870 182,196 -0.08(-1.62%)
Apr 12, 2024 4.990 5.000 4.850 4.950 269,845 -0.05(-1.00%)
Apr 11, 2024 4.990 5.090 4.910 5.000 134,088 +0.00(+0.00%)
Apr 10, 2024 4.900 5.050 4.890 5.000 211,804 +0.03(+0.60%)
Apr 09, 2024 5.040 5.136 4.890 4.970 131,243 -0.07(-1.39%)
Apr 08, 2024 5.050 5.330 5.000 5.040 364,656 +0.04(+0.80%)
Apr 05, 2024 4.990 5.110 4.940 5.000 164,322 -0.03(-0.60%)
Apr 04, 2024 4.870 5.090 4.840 5.030 253,297 +0.16(+3.29%)
Apr 03, 2024 4.650 4.910 4.650 4.870 179,495 +0.17(+3.62%)
Apr 02, 2024 4.790 4.880 4.600 4.700 175,702 -0.09(-1.88%)
Apr 01, 2024 4.770 5.010 4.750 4.790 329,598 +0.02(+0.42%)
Mar 28, 2024 5.030 5.050 4.750 4.770 393,178 -0.32(-6.29%)
Mar 27, 2024 4.720 5.150 4.510 5.090 762,275 +0.48(+10.41%)
Mar 26, 2024 4.570 4.750 4.400 4.610 366,770 -0.05(-1.07%)
Mar 25, 2024 4.670 4.880 4.563 4.660 412,901 -0.02(-0.43%)
Mar 22, 2024 4.690 4.735 4.420 4.680 209,638 +0.01(+0.21%)
Mar 21, 2024 4.510 4.770 4.370 4.670 317,553 +0.42(+9.88%)
Mar 20, 2024 4.290 4.490 4.220 4.250 121,357 -0.03(-0.70%)
Mar 19, 2024 4.160 4.370 4.123 4.280 113,041 +0.10(+2.39%)
Mar 18, 2024 3.980 4.330 3.930 4.180 144,608 +0.21(+5.29%)
Mar 15, 2024 3.810 4.300 3.810 3.970 886,301 +0.25(+6.72%)
Mar 14, 2024 3.800 3.840 3.700 3.720 212,242 -0.11(-2.87%)
Mar 13, 2024 3.830 3.900 3.790 3.830 139,234 -0.02(-0.39%)
Mar 12, 2024 3.850 3.870 3.810 3.845 135,271 -0.03(-0.90%)
Mar 11, 2024 4.030 4.030 3.860 3.880 139,165 -0.10(-2.63%)
Mar 08, 2024 4.000 4.090 3.910 3.985 296,745 -0.01(-0.13%)
Mar 07, 2024 3.960 4.010 3.920 3.990 79,723 +0.09(+2.31%)
Mar 06, 2024 3.960 4.030 3.880 3.900 136,909 -0.04(-1.14%)
Mar 05, 2024 4.170 4.170 3.920 3.945 150,726 -0.23(-5.62%)
Mar 04, 2024 4.180 4.240 4.080 4.180 168,000 -0.01(-0.24%)
Mar 01, 2024 4.160 4.250 4.150 4.190 54,412 +0.02(+0.48%)
Feb 29, 2024 4.220 4.270 4.100 4.170 64,244 +0.01(+0.24%)
Feb 28, 2024 4.230 4.235 4.090 4.160 96,929 -0.07(-1.65%)
Feb 27, 2024 4.270 4.280 4.170 4.230 101,025 +0.02(+0.48%)
Feb 26, 2024 4.270 4.400 4.180 4.210 103,971 -0.11(-2.55%)
Feb 23, 2024 4.390 4.390 4.220 4.320 141,216 +0.04(+0.93%)
Feb 22, 2024 4.380 4.430 4.220 4.280 175,611 +0.07(+1.66%)
Feb 21, 2024 4.120 4.270 4.120 4.210 93,980 -0.00(-0.12%)
Feb 20, 2024 4.400 4.510 4.178 4.215 200,173 -0.19(-4.20%)
Feb 16, 2024 4.550 4.678 4.400 4.400 153,755 -0.12(-2.65%)
Feb 15, 2024 4.700 4.810 4.490 4.520 116,902 -0.19(-4.03%)
Feb 14, 2024 4.600 4.720 4.510 4.710 65,143 +0.14(+3.06%)
Feb 13, 2024 4.760 4.760 4.510 4.570 105,650 -0.21(-4.39%)
Feb 12, 2024 4.760 4.912 4.710 4.780 120,811 +0.03(+0.63%)
Feb 09, 2024 4.600 4.775 4.560 4.750 107,290 +0.17(+3.71%)
Feb 08, 2024 4.700 4.700 4.500 4.580 96,226 -0.07(-1.51%)
Feb 07, 2024 4.690 4.690 4.510 4.650 76,544 -0.03(-0.64%)
Feb 06, 2024 4.530 4.740 4.530 4.680 101,819 +0.15(+3.31%)
Feb 05, 2024 4.680 4.680 4.370 4.530 228,266 -0.17(-3.72%)
Feb 02, 2024 4.730 4.770 4.620 4.705 130,293 -0.01(-0.32%)
Feb 01, 2024 4.850 4.880 4.550 4.720 313,973 -0.07(-1.46%)
Jan 31, 2024 4.750 5.150 4.602 4.790 602,904 +0.35(+7.88%)
Jan 30, 2024 4.680 4.700 4.400 4.440 169,642 -0.16(-3.48%)
Jan 29, 2024 4.500 4.672 4.450 4.600 217,538 +0.16(+3.60%)
Jan 26, 2024 4.320 4.460 4.320 4.440 154,845 +0.12(+2.78%)
Jan 25, 2024 4.280 4.340 4.180 4.320 85,027 +0.02(+0.47%)
Jan 24, 2024 4.340 4.400 4.260 4.300 126,072 -0.06(-1.38%)
Jan 23, 2024 4.280 4.400 4.230 4.360 131,313 +0.07(+1.63%)
Jan 22, 2024 3.920 4.370 3.920 4.290 318,423 +0.33(+8.33%)
Jan 19, 2024 3.840 3.970 3.760 3.960 134,349 +0.12(+3.13%)
Jan 18, 2024 3.890 3.980 3.750 3.840 230,820 -0.01(-0.26%)
Jan 17, 2024 3.960 3.980 3.750 3.850 187,729 -0.15(-3.75%)
Jan 16, 2024 3.920 4.100 3.900 4.000 282,899 +0.01(+0.25%)
Jan 12, 2024 4.190 4.360 3.929 3.990 341,151 -0.20(-4.77%)
Jan 11, 2024 4.400 4.484 4.100 4.190 474,190 -0.22(-4.99%)
Jan 10, 2024 4.400 4.670 4.330 4.410 626,345 +0.03(+0.68%)
Jan 09, 2024 4.530 4.530 4.280 4.380 231,031 -0.16(-3.42%)
Jan 08, 2024 4.100 4.640 4.050 4.535 463,004 +0.42(+10.34%)
Jan 05, 2024 4.120 4.150 4.050 4.110 278,009 -0.01(-0.24%)
Jan 04, 2024 4.060 4.190 4.030 4.120 144,377 +0.02(+0.49%)
Jan 03, 2024 4.060 4.110 4.000 4.100 180,870 -0.01(-0.12%)
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.