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: 9:30 AM EDT, May 23, 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 (%)
Apr 30, 2021 0.5900 0.6000 0.5900 0.5900 28,666 +0.02(+3.51%)
Apr 29, 2021 0.5700 0.5800 0.5600 0.5700 88,384 -0.02(-3.39%)
Apr 28, 2021 0.5700 0.5900 0.5600 0.5900 48,451 +0.01(+1.72%)
Apr 27, 2021 0.6000 0.6000 0.5700 0.5800 133,596 -0.01(-1.69%)
Apr 26, 2021 0.5800 0.6000 0.5500 0.5900 183,373 +0.03(+5.36%)
Apr 23, 2021 0.5700 0.5800 0.5300 0.5600 262,571 -0.01(-1.75%)
Apr 22, 2021 0.6100 0.6100 0.5700 0.5700 84,765 -0.01(-1.72%)
Apr 21, 2021 0.5900 0.5900 0.5800 0.5800 43,850 -0.02(-2.52%)
Apr 20, 2021 0.6000 0.6300 0.5800 0.5950 60,665 -0.03(-4.03%)
Apr 19, 2021 0.6400 0.6400 0.6000 0.6200 24,955 -0.01(-1.59%)
Apr 16, 2021 0.6400 0.6500 0.6300 0.6300 42,431 -0.02(-3.08%)
Apr 15, 2021 0.6600 0.6700 0.6300 0.6500 90,855 -0.01(-1.52%)
Apr 14, 2021 0.6100 0.6600 0.6100 0.6600 76,423 +0.01(+1.54%)
Apr 13, 2021 0.6800 0.7300 0.6500 0.6500 120,866 +0.00(+0.00%)
Apr 12, 2021 0.6600 0.6600 0.6400 0.6500 51,555 +0.00(+0.00%)
Apr 09, 2021 0.6500 0.6500 0.6300 0.6500 34,494 -0.01(-1.52%)
Apr 08, 2021 0.6900 0.7200 0.6500 0.6600 225,585 -0.02(-2.94%)
Apr 07, 2021 0.5900 0.6800 0.5900 0.6800 273,663 +0.11(+19.30%)
Apr 06, 2021 0.5800 0.5800 0.5500 0.5700 50,769 -0.01(-1.72%)
Apr 05, 2021 0.6000 0.6100 0.5800 0.5800 26,685 -0.02(-3.33%)
Apr 01, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 31, 2021 0.6000 0.6200 0.5700 0.6000 59,169 +0.00(+0.00%)
Mar 30, 2021 0.6000 0.6000 0.5700 0.6000 30,380 -0.02(-3.23%)
Mar 29, 2021 0.6000 0.6200 0.6000 0.6200 52,398 -0.02(-3.13%)
Mar 26, 2021 0.6100 0.6400 0.5800 0.6400 70,958 +0.02(+3.23%)
Mar 25, 2021 0.6200 0.6200 0.5500 0.6200 84,340 -0.01(-1.59%)
Mar 24, 2021 0.6500 0.6500 0.6300 0.6300 32,276 -0.02(-3.08%)
Mar 23, 2021 0.6800 0.6800 0.6500 0.6500 12,410 -0.03(-4.41%)
Mar 22, 2021 0.6800 0.7000 0.6800 0.6800 95,046 +0.00(+0.00%)
Mar 19, 2021 0.6800 0.6800 0.6600 0.6800 8,409 +0.00(+0.00%)
Mar 18, 2021 0.6800 0.6800 0.6500 0.6800 29,895 +0.01(+1.49%)
Mar 17, 2021 0.6700 0.6800 0.6600 0.6700 17,900 +0.00(+0.00%)
Mar 16, 2021 0.6900 0.6900 0.6600 0.6700 20,164 +0.01(+1.52%)
Mar 15, 2021 0.6700 0.6900 0.6500 0.6600 62,911 +0.02(+3.13%)
Mar 12, 2021 0.6500 0.6700 0.6400 0.6400 15,126 -0.03(-4.48%)
Mar 11, 2021 0.6400 0.6800 0.6400 0.6700 99,447 +0.06(+9.84%)
Mar 10, 2021 0.6500 0.6500 0.6100 0.6100 42,586 -0.04(-6.15%)
Mar 09, 2021 0.6300 0.6600 0.6200 0.6500 38,758 +0.02(+3.17%)
Mar 08, 2021 0.6200 0.6300 0.6200 0.6300 29,995 +0.01(+1.61%)
Mar 05, 2021 0.6200 0.6200 0.5900 0.6200 135,367 -0.01(-1.59%)
Mar 04, 2021 0.6200 0.6700 0.6100 0.6300 214,430 +0.00(+0.00%)
Mar 03, 2021 0.6600 0.6700 0.6200 0.6300 73,711 -0.04(-5.97%)
Mar 02, 2021 0.6700 0.7000 0.6300 0.6700 69,731 -0.02(-2.90%)
Mar 01, 2021 0.7000 0.7300 0.6700 0.6900 46,905 +0.02(+2.99%)
Feb 26, 2021 0.6600 0.7000 0.6400 0.6700 160,657 +0.03(+4.69%)
Feb 25, 2021 0.6900 0.7000 0.6400 0.6400 113,075 -0.06(-8.57%)
Feb 24, 2021 0.6900 0.7100 0.6700 0.7000 110,373 +0.02(+2.94%)
Feb 23, 2021 0.6900 0.6900 0.6100 0.6800 330,006 -0.03(-4.23%)
Feb 22, 2021 0.6900 0.7200 0.6900 0.7100 125,842 +0.02(+2.90%)
Feb 19, 2021 0.7400 0.7400 0.6900 0.6900 154,860 -0.02(-2.82%)
Feb 18, 2021 0.7300 0.7300 0.6800 0.7100 233,694 +0.00(+0.00%)
Feb 17, 2021 0.7200 0.7400 0.6900 0.7100 365,022 -0.04(-5.33%)
Feb 16, 2021 0.8000 0.8000 0.7300 0.7500 277,012 -0.04(-5.06%)
Feb 12, 2021 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Feb 11, 2021 0.9000 0.9100 0.7500 0.8000 446,292 -0.10(-11.11%)
Feb 10, 2021 0.8600 1.030 0.8600 0.9000 632,927 +0.07(+8.43%)
Feb 09, 2021 0.8100 0.8500 0.7900 0.8300 322,555 +0.03(+3.75%)
Feb 08, 2021 0.7000 0.8500 0.6700 0.8000 726,470 +0.12(+17.65%)
Feb 05, 2021 0.6800 0.6900 0.6400 0.6800 129,883 +0.01(+1.49%)
Feb 04, 2021 0.6700 0.6900 0.6500 0.6700 57,634 +0.01(+1.52%)
Feb 03, 2021 0.7000 0.7000 0.6600 0.6600 88,722 -0.03(-4.35%)
Feb 02, 2021 0.6400 0.6900 0.5900 0.6900 293,546 +0.05(+7.81%)
Feb 01, 2021 0.7300 0.7300 0.6300 0.6400 247,659 -0.06(-8.57%)
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%)
Nov 02, 2020 0.2800 0.3350 0.2800 0.3300 39,400 +0.03(+10.00%)
Oct 30, 2020 0.3000 0.3300 0.2850 0.3000 467,016 +0.02(+7.14%)
Oct 29, 2020 0.2450 0.3500 0.2300 0.2800 481,700 +0.04(+16.67%)
Oct 28, 2020 0.2050 0.2400 0.2050 0.2400 236,070 +0.04(+17.07%)
Oct 27, 2020 0.2200 0.2200 0.1950 0.2050 43,400 -0.01(-2.38%)
Oct 26, 2020 0.2250 0.2250 0.2100 0.2100 40,000 -0.01(-4.55%)
Oct 23, 2020 0.2300 0.2300 0.2050 0.2200 29,600 -0.01(-2.22%)
Oct 22, 2020 0.2250 0.2250 0.2000 0.2250 44,499 -0.01(-2.17%)
Oct 21, 2020 0.2150 0.2400 0.2150 0.2300 120,375 +0.02(+9.52%)
Oct 20, 2020 0.2000 0.2100 0.1950 0.2100 31,814 +0.01(+5.00%)
Oct 19, 2020 0.2150 0.2150 0.2000 0.2000 151,975 -0.01(-6.98%)
Oct 16, 2020 0.2050 0.2150 0.2050 0.2150 50,748 +0.01(+4.88%)
Oct 15, 2020 0.2050 0.2500 0.1900 0.2050 154,500 +0.00(+0.00%)
Oct 14, 2020 0.2100 0.2150 0.2050 0.2050 100,389 -0.01(-2.38%)
Oct 13, 2020 0.2300 0.2300 0.2100 0.2100 44,499 -0.03(-12.50%)
Oct 09, 2020 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Oct 08, 2020 0.2500 0.2500 0.2300 0.2300 14,335 -0.02(-8.00%)
Oct 07, 2020 0.2600 0.2600 0.2450 0.2500 6,000 -0.03(-9.09%)
Oct 06, 2020 0.2450 0.2850 0.2150 0.2750 131,500 +0.04(+14.58%)
Oct 05, 2020 0.2200 0.2400 0.2200 0.2400 14,000 +0.02(+9.09%)
Oct 02, 2020 0.2200 0.2200 0.2200 0.2200 22,111 -0.02(-8.33%)
Oct 01, 2020 0.2400 0.2400 0.2400 0.2400 3,000 +0.02(+9.09%)
Sep 30, 2020 0.2400 0.2400 0.2200 0.2200 17,500 -0.02(-8.33%)
Sep 29, 2020 0.2400 0.2400 0.2400 0.2400 1,000 +0.02(+9.09%)
Sep 28, 2020 0.2400 0.2400 0.2200 0.2200 20,999 +0.01(+4.76%)
Sep 25, 2020 0.2250 0.2400 0.2100 0.2100 429,089 -0.01(-4.55%)
Sep 24, 2020 0.2400 0.2400 0.2200 0.2200 170,499 -0.03(-12.00%)
Sep 23, 2020 0.2200 0.2550 0.2000 0.2500 250,300 +0.04(+19.05%)
Sep 22, 2020 0.2200 0.2200 0.2000 0.2100 46,000 +0.00(+0.00%)
Sep 21, 2020 0.2100 0.2650 0.2100 0.2100 37,000 -0.01(-4.55%)
Sep 18, 2020 0.2650 0.2650 0.2200 0.2200 28,577 -0.05(-16.98%)
Sep 17, 2020 0.2650 0.2650 0.2600 0.2650 6,500 +0.01(+1.92%)
Sep 16, 2020 0.2700 0.2700 0.2000 0.2600 16,670 -0.01(-3.70%)
Sep 15, 2020 0.2200 0.2700 0.2200 0.2700 111,200 +0.04(+17.39%)
Sep 14, 2020 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Sep 11, 2020 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Sep 10, 2020 0.2500 0.2500 0.2050 0.2300 54,000 +0.01(+4.55%)
Sep 09, 2020 0.2200 0.2300 0.2200 0.2200 95,100 -0.03(-12.00%)
Sep 08, 2020 0.2500 0.2500 0.2500 0.2500 7,000 -0.03(-10.71%)
Sep 04, 2020 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Sep 03, 2020 0.2550 0.2600 0.2150 0.2500 18,200 -0.01(-1.96%)
Sep 02, 2020 0.2550 0.2550 0.2550 0.2550 3,000 +0.00(+0.00%)
Sep 01, 2020 0.2050 0.2550 0.2050 0.2550 4,000 +0.05(+27.50%)
Aug 31, 2020 0.2500 0.2800 0.2000 0.2000 98,500 -0.05(-20.00%)
Aug 28, 2020 0.2600 0.2750 0.2400 0.2500 128,000 -0.02(-5.66%)
Aug 27, 2020 0.2400 0.2650 0.2400 0.2650 19,700 +0.03(+10.42%)
Aug 26, 2020 0.2050 0.2900 0.2050 0.2400 124,000 -0.01(-2.04%)
Aug 25, 2020 0.2400 0.2450 0.2400 0.2450 4,800 +0.01(+2.08%)
Aug 24, 2020 0.2100 0.2400 0.2050 0.2400 67,500 +0.04(+20.00%)
Aug 21, 2020 0.2100 0.2100 0.2000 0.2000 8,500 -0.01(-4.76%)
Aug 20, 2020 0.2100 0.2100 0.2100 0.2100 21,500 +0.00(+0.00%)
Aug 19, 2020 0.2000 0.2100 0.1900 0.2100 18,000 +0.03(+16.67%)
Aug 18, 2020 0.2300 0.2300 0.1800 0.1800 85,939 -0.05(-21.74%)
Aug 17, 2020 0.2000 0.2300 0.2000 0.2300 51,300 +0.00(+0.00%)
Aug 14, 2020 0.2350 0.2350 0.2200 0.2300 62,700 -0.00(-2.13%)
Aug 13, 2020 0.2400 0.2400 0.2350 0.2350 12,000 +0.01(+6.82%)
Aug 12, 2020 0.2400 0.2400 0.2200 0.2200 37,000 -0.02(-8.33%)
Aug 11, 2020 0.2300 0.2400 0.2300 0.2400 80,159 -0.01(-4.00%)
Aug 10, 2020 0.2500 0.2600 0.2400 0.2500 48,950 -0.05(-16.67%)
Aug 07, 2020 0.2500 0.3050 0.2500 0.3000 54,000 +0.06(+25.00%)
Aug 06, 2020 0.3500 0.3500 0.2000 0.2400 76,589 -0.06(-20.00%)
Aug 05, 2020 0.2200 0.3600 0.2200 0.3000 141,400 +0.12(+66.67%)
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.