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 Turbine (NQ: APPS )

1.840 -0.080 (-4.17%)
Streaming Delayed Price Updated: 2:39 PM EDT, Apr 25, 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 (%)
Feb 29, 2016 1.140 1.170 1.100 1.130 488,984 +0.01(+0.89%)
Feb 26, 2016 1.110 1.140 1.110 1.120 129,095 +0.01(+0.90%)
Feb 25, 2016 1.110 1.140 1.090 1.110 73,086 +0.00(+0.00%)
Feb 24, 2016 1.050 1.150 1.000 1.110 223,590 +0.06(+5.71%)
Feb 23, 2016 1.100 1.110 1.030 1.050 130,406 -0.06(-5.41%)
Feb 22, 2016 1.140 1.140 1.100 1.110 131,034 -0.03(-2.63%)
Feb 19, 2016 1.130 1.150 1.100 1.140 214,255 +0.02(+1.79%)
Feb 18, 2016 1.090 1.130 1.050 1.120 94,920 +0.02(+1.82%)
Feb 17, 2016 1.160 1.160 1.070 1.100 176,721 -0.04(-3.51%)
Feb 16, 2016 1.200 1.220 1.090 1.140 284,118 -0.07(-5.79%)
Feb 12, 2016 1.220 1.210 1.210 1.210 171,400 +0.01(+0.83%)
Feb 11, 2016 1.170 1.200 1.110 1.200 154,443 +0.00(+0.00%)
Feb 10, 2016 1.430 1.430 1.170 1.200 205,412 -0.08(-6.25%)
Feb 09, 2016 1.320 1.345 1.260 1.280 126,778 -0.09(-6.57%)
Feb 08, 2016 1.240 1.390 1.220 1.370 241,704 +0.12(+9.60%)
Feb 05, 2016 1.380 1.408 1.240 1.250 120,352 -0.13(-9.42%)
Feb 04, 2016 1.370 1.380 1.330 1.380 162,124 +0.03(+2.22%)
Feb 03, 2016 1.400 1.416 1.300 1.350 264,160 -0.04(-2.88%)
Feb 02, 2016 1.250 1.440 1.147 1.390 363,573 +0.12(+9.45%)
Feb 01, 2016 1.330 1.350 1.190 1.270 338,069 -0.05(-3.79%)
Jan 29, 2016 1.090 1.330 1.010 1.320 474,556 +0.23(+21.10%)
Jan 28, 2016 1.020 1.100 1.000 1.090 94,451 +0.07(+6.86%)
Jan 27, 2016 1.060 1.060 1.010 1.020 89,287 -0.04(-3.77%)
Jan 26, 2016 1.050 1.140 1.020 1.060 298,475 +0.02(+1.92%)
Jan 25, 2016 1.050 1.110 1.010 1.040 165,348 -0.05(-4.59%)
Jan 22, 2016 1.090 1.150 1.070 1.090 225,672 +0.00(+0.00%)
Jan 21, 2016 1.020 1.150 1.010 1.090 291,297 +0.07(+6.34%)
Jan 20, 2016 0.9500 1.030 0.8516 1.025 505,790 +0.03(+3.54%)
Jan 19, 2016 1.100 1.100 0.9900 0.9900 197,713 -0.10(-9.17%)
Jan 15, 2016 1.090 1.090 1.090 1.090 159,700 -0.04(-3.54%)
Jan 14, 2016 1.090 1.140 1.050 1.130 103,117 +0.05(+4.63%)
Jan 13, 2016 1.180 1.200 1.070 1.080 151,205 -0.08(-6.90%)
Jan 12, 2016 1.170 1.170 1.150 1.160 162,667 +0.01(+0.87%)
Jan 11, 2016 1.200 1.220 1.150 1.150 102,061 -0.05(-4.17%)
Jan 08, 2016 1.200 1.260 1.190 1.200 194,672 +0.00(+0.00%)
Jan 07, 2016 1.250 1.310 1.200 1.200 173,653 -0.08(-6.25%)
Jan 06, 2016 1.320 1.460 1.260 1.280 68,213 -0.07(-5.19%)
Jan 05, 2016 1.280 1.440 1.280 1.350 91,907 +0.08(+6.30%)
Jan 04, 2016 1.310 1.310 1.240 1.270 296,156 -0.06(-4.51%)
Dec 31, 2015 1.340 1.330 1.330 1.330 561,700 +0.00(+0.00%)
Dec 30, 2015 1.330 1.360 1.330 1.330 480,161 -0.02(-1.48%)
Dec 29, 2015 1.390 1.390 1.330 1.350 510,702 -0.05(-3.57%)
Dec 28, 2015 1.460 1.460 1.370 1.400 279,592 -0.07(-4.44%)
Dec 24, 2015 1.480 1.465 1.465 1.465 49,200 -0.01(-1.01%)
Dec 23, 2015 1.520 1.530 1.450 1.480 200,727 -0.04(-2.63%)
Dec 22, 2015 1.490 1.560 1.480 1.520 466,676 +0.03(+2.01%)
Dec 21, 2015 1.500 1.500 1.300 1.490 94,314 +0.01(+0.68%)
Dec 18, 2015 1.480 1.500 1.400 1.480 240,529 +0.01(+0.68%)
Dec 17, 2015 1.520 1.600 1.460 1.470 185,585 -0.03(-2.00%)
Dec 16, 2015 1.270 1.500 1.250 1.500 487,166 +0.23(+18.11%)
Dec 15, 2015 1.260 1.340 1.250 1.270 145,967 +0.02(+1.60%)
Dec 14, 2015 1.350 1.380 1.110 1.250 350,865 -0.10(-7.41%)
Dec 11, 2015 1.370 1.400 1.350 1.350 177,345 -0.06(-4.26%)
Dec 10, 2015 1.430 1.430 1.380 1.410 146,262 -0.02(-1.40%)
Dec 09, 2015 1.450 1.450 1.430 1.430 48,861 +0.00(+0.00%)
Dec 08, 2015 1.430 1.580 1.420 1.430 127,346 -0.01(-0.69%)
Dec 07, 2015 1.500 1.510 1.430 1.440 213,668 -0.06(-4.00%)
Dec 04, 2015 1.490 1.530 1.470 1.500 143,241 +0.01(+0.67%)
Dec 03, 2015 1.510 1.540 1.490 1.490 74,041 -0.02(-1.32%)
Dec 02, 2015 1.510 1.545 1.510 1.510 48,600 +0.00(+0.00%)
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.