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

Cinedigm Corp (NQ: CIDM )

0.2945 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 22, 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 (%)
Feb 28, 2017 1.570 1.570 1.440 1.510 135,847 -0.07(-4.43%)
Feb 27, 2017 1.480 1.580 1.420 1.580 141,125 +0.09(+6.04%)
Feb 24, 2017 1.440 1.550 1.400 1.490 155,217 +0.04(+2.76%)
Feb 23, 2017 1.410 1.510 1.410 1.450 163,374 +0.03(+2.11%)
Feb 22, 2017 1.560 1.560 1.410 1.420 251,761 -0.13(-8.39%)
Feb 21, 2017 1.610 1.650 1.502 1.550 116,992 -0.04(-2.82%)
Feb 17, 2017 1.595 1.595 1.595 0 +0.09(+6.33%)
Feb 16, 2017 1.450 1.600 1.440 1.500 678,339 -0.19(-11.24%)
Feb 15, 2017 1.600 2.170 1.510 1.690 8,475,913 +0.35(+26.12%)
Feb 14, 2017 1.310 1.340 1.230 1.340 274,804 +0.09(+7.20%)
Feb 13, 2017 1.300 1.325 1.240 1.250 124,579 -0.03(-2.34%)
Feb 10, 2017 1.320 1.350 1.239 1.280 81,216 -0.01(-0.78%)
Feb 09, 2017 1.330 1.330 1.290 1.290 37,559 +0.00(+0.00%)
Feb 08, 2017 1.310 1.340 1.270 1.290 70,148 +0.01(+0.81%)
Feb 07, 2017 1.300 1.360 1.245 1.280 85,791 -0.02(-1.57%)
Feb 06, 2017 1.310 1.373 1.300 1.300 20,021 -0.02(-1.52%)
Feb 03, 2017 1.300 1.450 1.300 1.320 139,339 +0.01(+0.76%)
Feb 02, 2017 1.310 1.320 1.290 1.310 11,774 -0.01(-0.76%)
Feb 01, 2017 1.330 1.330 1.290 1.320 29,949 +0.04(+3.13%)
Jan 31, 2017 1.290 1.310 1.250 1.280 24,023 -0.03(-2.29%)
Jan 30, 2017 1.330 1.268 1.310 14,058 +0.00(+0.01%)
Jan 27, 2017 1.300 1.320 1.260 1.310 8,570 +0.01(+0.89%)
Jan 26, 2017 1.290 1.330 1.250 1.298 35,069 -0.00(-0.13%)
Jan 25, 2017 1.320 1.330 1.253 1.300 15,971 -0.03(-2.26%)
Jan 24, 2017 1.300 1.330 1.257 1.330 11,632 +0.03(+2.31%)
Jan 23, 2017 1.300 1.320 1.250 1.300 78,564 -0.01(-0.76%)
Jan 20, 2017 1.270 1.500 1.270 1.310 126,009 +0.04(+3.15%)
Jan 19, 2017 1.320 1.321 1.230 1.270 133,849 -0.03(-2.31%)
Jan 18, 2017 1.450 1.460 1.270 1.300 492,113 -0.23(-15.03%)
Jan 17, 2017 1.290 1.950 1.250 1.530 1,794,278 +0.26(+20.47%)
Jan 13, 2017 1.270 1.270 1.270 0 -0.12(-8.63%)
Jan 12, 2017 1.440 1.539 1.310 1.390 254,114 -0.18(-11.35%)
Jan 11, 2017 1.390 1.930 1.341 1.568 602,719 +0.22(+16.15%)
Jan 10, 2017 1.290 1.370 1.290 1.350 74,238 +0.06(+4.65%)
Jan 09, 2017 1.260 1.320 1.200 1.290 89,237 +0.03(+2.38%)
Jan 06, 2017 1.300 1.330 1.230 1.260 42,001 -0.04(-3.08%)
Jan 05, 2017 1.380 1.430 1.300 1.300 17,794 -0.08(-5.80%)
Jan 04, 2017 1.420 1.440 1.380 1.380 27,394 -0.01(-0.72%)
Jan 03, 2017 1.410 1.420 1.390 1.390 17,228 -0.05(-3.47%)
Dec 30, 2016 1.440 1.440 1.440 0 +0.06(+4.35%)
Dec 29, 2016 1.390 1.430 1.360 1.380 68,678 -0.02(-1.43%)
Dec 28, 2016 1.400 1.440 1.370 1.400 30,783 +0.00(+0.00%)
Dec 27, 2016 1.400 1.440 1.330 1.400 31,605 -0.02(-1.41%)
Dec 23, 2016 1.420 1.420 1.420 0 +0.02(+1.43%)
Dec 22, 2016 1.400 1.440 1.346 1.400 35,892 +0.00(+0.00%)
Dec 21, 2016 1.400 1.440 1.390 1.400 28,121 -0.04(-2.78%)
Dec 20, 2016 1.380 1.440 1.310 1.440 46,852 +0.05(+3.60%)
Dec 19, 2016 1.420 1.420 1.330 1.390 33,923 +0.00(+0.00%)
Dec 16, 2016 1.350 1.400 1.270 1.390 50,795 +0.04(+2.96%)
Dec 15, 2016 1.460 1.460 1.350 1.350 33,209 -0.08(-5.59%)
Dec 14, 2016 1.400 1.480 1.390 1.430 19,142 +0.06(+4.37%)
Dec 13, 2016 1.392 1.480 1.354 1.370 23,057 -0.02(-1.43%)
Dec 12, 2016 1.490 1.490 1.390 1.390 39,374 -0.07(-4.79%)
Dec 09, 2016 1.510 1.540 1.460 1.460 8,994 -0.04(-2.67%)
Dec 08, 2016 1.340 1.520 1.340 1.500 16,893 +0.15(+11.11%)
Dec 07, 2016 1.460 1.530 1.350 1.350 12,093 -0.11(-7.53%)
Dec 06, 2016 1.280 1.504 1.280 1.460 49,572 +0.16(+12.31%)
Dec 05, 2016 1.390 1.390 1.254 1.300 34,554 +0.03(+2.36%)
Dec 02, 2016 1.470 1.470 1.270 1.270 41,092 -0.08(-5.93%)
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.