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 )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2019 3.650 3.800 3.590 3.780 1,089,450 +0.13(+3.56%)
Apr 29, 2019 3.640 3.750 3.600 3.650 1,116,772 +0.05(+1.39%)
Apr 26, 2019 3.550 3.640 3.530 3.600 618,000 +0.03(+0.84%)
Apr 25, 2019 3.590 3.620 3.520 3.570 348,269 -0.02(-0.56%)
Apr 24, 2019 3.560 3.640 3.520 3.590 459,703 +0.03(+0.84%)
Apr 23, 2019 3.570 3.660 3.510 3.560 628,294 -0.01(-0.28%)
Apr 22, 2019 3.430 3.580 3.430 3.570 471,434 +0.14(+4.08%)
Apr 18, 2019 3.500 3.550 3.400 3.430 577,600 -0.07(-2.00%)
Apr 17, 2019 3.620 3.630 3.450 3.500 657,124 -0.07(-1.96%)
Apr 16, 2019 3.440 3.670 3.430 3.570 1,180,592 +0.07(+2.00%)
Apr 15, 2019 3.460 3.560 3.300 3.500 971,852 +0.01(+0.29%)
Apr 12, 2019 3.540 3.600 3.400 3.490 902,100 -0.07(-1.97%)
Apr 11, 2019 3.640 3.690 3.510 3.560 879,745 -0.10(-2.73%)
Apr 10, 2019 3.630 3.720 3.550 3.660 853,716 -0.08(-2.14%)
Apr 09, 2019 3.810 3.880 3.730 3.740 926,380 -0.11(-2.86%)
Apr 08, 2019 3.640 3.900 3.550 3.850 2,231,423 +0.28(+7.84%)
Apr 05, 2019 3.600 3.730 3.550 3.570 850,900 -0.06(-1.65%)
Apr 04, 2019 3.670 3.780 3.470 3.630 1,382,756 -0.02(-0.55%)
Apr 03, 2019 3.760 3.850 3.610 3.650 1,371,061 -0.07(-1.88%)
Apr 02, 2019 3.570 3.750 3.570 3.720 1,402,901 +0.16(+4.49%)
Apr 01, 2019 3.560 3.690 3.550 3.560 1,429,607 +0.06(+1.71%)
Mar 29, 2019 3.380 3.520 3.330 3.500 2,492,300 +0.15(+4.48%)
Mar 28, 2019 3.330 3.380 3.260 3.350 749,171 +0.06(+1.82%)
Mar 27, 2019 3.250 3.360 3.160 3.290 911,853 +0.07(+2.17%)
Mar 26, 2019 3.170 3.420 3.170 3.220 1,841,221 +0.13(+4.21%)
Mar 25, 2019 3.590 3.590 3.070 3.090 3,180,534 -0.51(-14.17%)
Mar 22, 2019 3.770 3.780 3.450 3.600 1,195,700 -0.17(-4.51%)
Mar 21, 2019 3.620 3.820 3.620 3.770 1,378,005 +0.15(+4.14%)
Mar 20, 2019 3.630 3.670 3.500 3.620 1,716,586 +0.07(+1.97%)
Mar 19, 2019 3.500 3.970 3.480 3.550 4,513,813 +0.16(+4.72%)
Mar 18, 2019 3.150 3.460 3.100 3.390 2,242,029 +0.33(+10.78%)
Mar 15, 2019 3.160 3.190 3.020 3.060 1,160,000 -0.09(-2.86%)
Mar 14, 2019 3.130 3.220 3.080 3.150 1,106,985 +0.04(+1.29%)
Mar 13, 2019 3.150 3.250 3.110 3.110 1,067,789 -0.04(-1.27%)
Mar 12, 2019 3.060 3.190 3.040 3.150 642,548 +0.10(+3.28%)
Mar 11, 2019 3.120 3.150 3.050 3.050 690,377 -0.05(-1.61%)
Mar 08, 2019 3.130 3.176 3.038 3.100 800,300 -0.05(-1.59%)
Mar 07, 2019 3.210 3.263 3.130 3.150 552,403 -0.06(-1.87%)
Mar 06, 2019 3.280 3.330 3.150 3.210 878,450 -0.07(-2.13%)
Mar 05, 2019 3.280 3.310 3.190 3.280 666,135 +0.02(+0.61%)
Mar 04, 2019 3.350 3.440 3.140 3.260 1,819,916 -0.01(-0.31%)
Mar 01, 2019 3.190 3.320 3.160 3.270 1,313,400 +0.09(+2.83%)
Feb 28, 2019 3.170 3.220 3.130 3.180 692,261 -0.02(-0.63%)
Feb 27, 2019 3.180 3.280 3.110 3.200 922,780 +0.00(+0.00%)
Feb 26, 2019 3.120 3.300 3.010 3.200 1,991,764 +0.08(+2.56%)
Feb 25, 2019 3.210 3.350 3.120 3.120 1,517,575 -0.08(-2.50%)
Feb 22, 2019 2.990 3.250 2.950 3.200 2,054,900 +0.22(+7.38%)
Feb 21, 2019 2.810 2.980 2.650 2.980 1,627,029 +0.13(+4.56%)
Feb 20, 2019 2.910 2.920 2.790 2.850 1,132,501 -0.03(-1.04%)
Feb 19, 2019 3.080 3.140 2.780 2.880 2,544,136 -0.17(-5.57%)
Feb 15, 2019 3.000 3.230 3.000 3.050 3,186,300 +0.06(+2.01%)
Feb 14, 2019 2.880 3.080 2.870 2.990 2,023,215 +0.10(+3.46%)
Feb 13, 2019 2.990 3.010 2.810 2.890 2,250,149 -0.03(-1.03%)
Feb 12, 2019 2.750 2.950 2.700 2.920 2,885,059 +0.22(+8.15%)
Feb 11, 2019 2.590 2.780 2.590 2.700 2,115,315 +0.16(+6.30%)
Feb 08, 2019 2.500 2.590 2.480 2.540 935,000 +0.03(+1.20%)
Feb 07, 2019 2.450 2.610 2.400 2.510 2,113,846 +0.07(+2.87%)
Feb 06, 2019 2.350 2.480 2.270 2.440 3,068,034 +0.25(+11.42%)
Feb 05, 2019 2.200 2.280 2.100 2.190 997,274 +0.01(+0.46%)
Feb 04, 2019 2.210 2.340 2.170 2.180 846,481 -0.03(-1.36%)
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.