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

Dr Martens Plc (OP: DOCMF )

1.094 +0.014 (+1.30%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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 (%)
May 24, 2024 1.094 1.094 1.094 1.094 258 +0.01(+1.30%)
May 23, 2024 1.080 1.080 1.080 1.080 1,095 -0.00(-0.01%)
May 22, 2024 1.090 1.090 1.080 1.080 8,325 -0.01(-1.27%)
May 21, 2024 1.094 1.094 1.094 1.094 4,481 -0.04(-3.19%)
May 20, 2024 1.130 1.130 1.130 1.130 20,000 +0.05(+4.63%)
May 17, 2024 1.092 1.092 1.060 1.080 2,500 +0.02(+1.41%)
May 16, 2024 1.065 1.065 1.065 1.065 742 +0.06(+6.50%)
May 14, 2024 1.000 0 +0.01(+1.48%)
May 13, 2024 0.9900 1.000 0.9854 0.9854 5,132 -0.02(-1.85%)
May 10, 2024 0.9760 1.004 0.9760 1.004 735 +0.01(+1.31%)
May 09, 2024 0.9640 0.9910 0.9640 0.9910 2,061 -0.02(-1.88%)
May 08, 2024 0.9500 1.010 0.9500 1.010 652 +0.04(+4.12%)
May 07, 2024 0.9804 0.9804 0.9700 0.9700 427 -0.08(-7.61%)
May 06, 2024 1.060 1.060 1.020 1.050 17,286 +0.04(+3.95%)
May 03, 2024 0.9900 1.030 0.9900 1.010 10,500 +0.04(+4.30%)
May 01, 2024 0.9684 20 +0.02(+1.94%)
Apr 30, 2024 0.9500 0.9500 0.9500 0.9500 1,048 -0.00(-0.02%)
Apr 29, 2024 0.9400 0.9502 0.9400 0.9502 6,510 +0.03(+3.17%)
Apr 26, 2024 0.9210 0.9210 0.9210 0.9210 253 +0.02(+2.33%)
Apr 25, 2024 0.9000 0.9000 0.9000 0.9000 3,000 -0.04(-4.05%)
Apr 24, 2024 0.9145 0.9380 0.9145 0.9380 255,000 -0.02(-1.57%)
Apr 23, 2024 0.9430 0.9530 0.9100 0.9530 36,272 +0.04(+4.15%)
Apr 22, 2024 0.9035 0.9191 0.9035 0.9150 25,000 +0.07(+7.65%)
Apr 19, 2024 0.8730 0.8760 0.8191 0.8500 46,409 -0.03(-2.86%)
Apr 18, 2024 0.8530 0.9000 0.8530 0.8750 24,210 +0.04(+4.60%)
Apr 17, 2024 0.8480 0.8480 0.8020 0.8365 56,623 -0.02(-2.44%)
Apr 16, 2024 0.8241 0.8760 0.7670 0.8574 259,356 -0.34(-28.55%)
Apr 10, 2024 1.200 0 +0.00(+0.00%)
Apr 09, 2024 1.200 1.200 1.200 1.200 5,050 +0.00(+0.00%)
Apr 08, 2024 1.200 1.225 1.200 1.200 13,945 +0.01(+1.27%)
Apr 05, 2024 1.188 1.210 1.185 1.185 2,375 -0.02(-2.07%)
Apr 04, 2024 1.202 1.230 1.202 1.210 6,563 +0.02(+1.68%)
Apr 03, 2024 1.160 1.190 1.160 1.190 15,200 +0.03(+2.59%)
Apr 02, 2024 1.130 1.160 1.130 1.160 2,422 +0.06(+5.65%)
Mar 28, 2024 1.098 1 -0.03(-2.83%)
Mar 27, 2024 1.130 1.130 1.130 1.130 501 +0.04(+4.15%)
Mar 26, 2024 1.080 1.110 1.080 1.085 2,674 -0.04(-3.64%)
Mar 25, 2024 1.120 1.140 1.110 1.126 5,552 +0.02(+1.44%)
Mar 22, 2024 1.110 1.110 1.100 1.110 13,600 +0.01(+0.91%)
Mar 21, 2024 1.100 1.100 1.100 1.100 10,000 -0.05(-4.35%)
Mar 19, 2024 1.150 51 -0.01(-0.52%)
Mar 18, 2024 1.156 1.156 1.156 1.156 150 +0.04(+3.21%)
Mar 15, 2024 1.150 1.155 1.120 1.120 8,144 -0.03(-2.61%)
Mar 13, 2024 1.150 0 -0.03(-2.54%)
Mar 12, 2024 1.210 1.210 1.180 1.180 9,700 -0.01(-0.84%)
Mar 11, 2024 1.185 1.210 1.185 1.190 10,450 +0.01(+0.85%)
Mar 08, 2024 1.180 1.180 1.180 1.180 480 +0.03(+2.61%)
Mar 07, 2024 1.180 1.180 1.150 1.150 2,174 -0.04(-3.36%)
Mar 06, 2024 1.200 1.200 1.150 1.190 1,721 +0.00(+0.00%)
Mar 05, 2024 1.192 1.192 1.150 1.190 6,060 -0.05(-4.03%)
Mar 04, 2024 1.240 1.240 1.230 1.240 4,752 +0.02(+1.64%)
Mar 01, 2024 1.220 1.235 1.220 1.220 10,804 -0.01(-0.81%)
Feb 28, 2024 1.230 0 +0.00(+0.41%)
Feb 27, 2024 1.225 1.225 1.225 1.225 1,086 -0.02(-2.00%)
Feb 26, 2024 1.200 1.250 1.200 1.250 27,391 +0.00(+0.00%)
Feb 23, 2024 1.230 1.250 1.230 1.250 2,041 +0.01(+0.97%)
Feb 22, 2024 1.228 1.238 1.228 1.238 1,357 +0.05(+3.95%)
Feb 21, 2024 1.230 1.230 1.191 1.191 25,093 -0.04(-3.17%)
Feb 20, 2024 1.220 1.237 1.220 1.230 6,269 -0.01(-0.81%)
Feb 16, 2024 1.200 1.240 1.200 1.240 9,235 +0.03(+2.48%)
Feb 15, 2024 1.150 1.210 1.150 1.210 840 +0.07(+6.14%)
Feb 14, 2024 1.130 1.150 1.130 1.140 13,000 +0.02(+1.79%)
Feb 13, 2024 1.120 1.120 1.120 1.120 4,430 -0.01(-0.88%)
Feb 12, 2024 1.130 1.130 1.130 1.130 5,000 +0.05(+4.63%)
Feb 09, 2024 1.080 1.080 1.050 1.080 28,896 +0.00(+0.00%)
Feb 08, 2024 1.090 1.110 1.080 1.080 28,350 -0.01(-0.92%)
Feb 07, 2024 1.090 1.090 1.090 1.090 1,500 +0.01(+0.46%)
Feb 06, 2024 1.085 1.085 1.060 1.085 6,690 +0.01(+1.40%)
Feb 05, 2024 1.070 1.070 1.070 1.070 5,501 +0.02(+1.90%)
Feb 02, 2024 1.050 1.080 1.050 1.050 80,105 -0.03(-2.78%)
Feb 01, 2024 1.105 1.105 1.080 1.080 1,396 -0.07(-6.09%)
Jan 31, 2024 1.179 1.179 1.150 1.150 8,625 +0.04(+3.79%)
Jan 30, 2024 1.120 1.120 1.108 1.108 1,586 -0.01(-0.98%)
Jan 29, 2024 1.120 1.120 1.119 1.119 42,438 +0.01(+0.63%)
Jan 26, 2024 1.112 1.112 1.112 1.112 1,000 +0.13(+13.69%)
Jan 24, 2024 0.9781 0 -0.01(-1.20%)
Jan 23, 2024 1.000 1.010 0.9885 0.9900 17,524 +0.01(+1.02%)
Jan 22, 2024 0.9850 0.9850 0.9800 0.9800 447 +0.03(+3.21%)
Jan 19, 2024 0.9670 0.9670 0.9495 0.9495 24,910 -0.02(-2.01%)
Jan 18, 2024 0.9830 0.9830 0.9500 0.9690 103,263 -0.05(-5.00%)
Jan 17, 2024 1.000 1.020 0.9860 1.020 11,523 +0.02(+2.00%)
Jan 16, 2024 1.020 1.030 1.000 1.000 6,109 -0.05(-4.76%)
Jan 12, 2024 1.030 1.050 1.030 1.050 23,001 +0.02(+1.94%)
Jan 11, 2024 1.010 1.030 1.010 1.030 22,000 -0.04(-3.74%)
Jan 10, 2024 1.050 1.070 1.050 1.070 5,460 +0.02(+1.90%)
Jan 09, 2024 1.050 1.069 1.050 1.050 3,040 -0.05(-4.55%)
Jan 08, 2024 1.105 1.105 1.080 1.100 14,511 +0.02(+1.85%)
Jan 05, 2024 1.090 1.090 1.080 1.080 8,345 -0.03(-2.70%)
Jan 04, 2024 1.120 1.120 1.110 1.110 3,126 -0.01(-0.89%)
Jan 03, 2024 1.120 1.120 1.090 1.120 25,780 -0.02(-1.58%)
Jan 02, 2024 1.150 1.150 1.135 1.138 14,320 -0.01(-0.70%)
Dec 29, 2023 1.150 1.150 1.140 1.146 11,694 -0.00(-0.35%)
Dec 28, 2023 1.190 1.190 1.150 1.150 4,321 -0.03(-2.54%)
Dec 27, 2023 1.180 1.180 1.141 1.180 24,707 -0.04(-2.88%)
Dec 26, 2023 1.200 1.240 1.190 1.215 30,172 +0.03(+2.53%)
Dec 22, 2023 1.170 1.190 1.170 1.185 11,370 +0.04(+3.04%)
Dec 21, 2023 1.150 1.180 1.150 1.150 6,320 -0.03(-2.46%)
Dec 19, 2023 1.179 0 +0.04(+3.42%)
Dec 18, 2023 1.125 1.150 1.125 1.140 9,656 -0.06(-4.60%)
Dec 15, 2023 1.195 1.195 1.195 1.195 120 +0.01(+0.93%)
Dec 14, 2023 1.200 1.200 1.184 1.184 1,396 +0.03(+2.96%)
Dec 13, 2023 1.150 1.150 1.150 1.150 1,093 -0.01(-0.86%)
Dec 12, 2023 1.150 1.160 1.120 1.160 21,531 +0.01(+0.87%)
Dec 11, 2023 1.170 1.180 1.150 1.150 15,115 -0.04(-3.36%)
Dec 08, 2023 1.190 1.190 1.190 1.190 1,040 +0.01(+0.51%)
Dec 06, 2023 1.184 0 -0.04(-2.95%)
Dec 05, 2023 1.200 1.220 1.200 1.220 25,130 -0.02(-1.61%)
Dec 04, 2023 1.220 1.240 1.170 1.240 194,919 +0.00(+0.00%)
Dec 01, 2023 1.250 1.250 1.220 1.240 40,326 +0.09(+7.83%)
Nov 30, 2023 1.140 1.150 1.088 1.150 56,276 -0.31(-21.23%)
Nov 29, 2023 1.500 1.500 1.460 1.460 2,400 +0.05(+3.55%)
Nov 27, 2023 1.410 0 +0.00(+0.00%)
Nov 22, 2023 1.410 0 -0.07(-4.73%)
Nov 20, 2023 1.480 0 +0.03(+2.14%)
Nov 16, 2023 1.449 0 -0.02(-1.29%)
Nov 14, 2023 1.468 0 +0.12(+8.74%)
Nov 13, 2023 1.350 1.350 1.350 1.350 15,900 -0.13(-8.66%)
Nov 10, 2023 1.478 1.478 1.478 1.478 376 -0.08(-5.26%)
Nov 06, 2023 1.560 20 -0.02(-1.27%)
Nov 03, 2023 1.550 1.580 1.535 1.580 4,450 +0.05(+3.27%)
Nov 02, 2023 1.502 1.530 1.490 1.530 15,392 +0.15(+10.87%)
Oct 26, 2023 1.380 0 +0.02(+1.47%)
Oct 25, 2023 1.360 1.360 1.360 1.360 1,700 -0.15(-9.93%)
Oct 24, 2023 1.465 1.510 1.465 1.510 5,598 +0.05(+3.42%)
Oct 20, 2023 1.460 0 -0.01(-0.54%)
Oct 19, 2023 1.468 1.468 1.468 1.468 170 +0.05(+3.38%)
Oct 18, 2023 1.420 1.420 1.420 1.420 715 -0.12(-7.79%)
Oct 16, 2023 1.540 0 -0.06(-3.75%)
Oct 11, 2023 1.600 20 -0.04(-2.44%)
Oct 10, 2023 1.700 1.700 1.640 1.640 6,164 -0.02(-1.20%)
Oct 09, 2023 1.650 1.660 1.650 1.660 1,280 -0.01(-0.60%)
Oct 06, 2023 1.700 1.740 1.670 1.670 2,728 -0.05(-2.91%)
Oct 05, 2023 1.680 1.720 1.680 1.720 2,031 +0.03(+1.78%)
Oct 03, 2023 1.690 0 -0.06(-3.43%)
Sep 29, 2023 1.750 0 +0.02(+1.16%)
Sep 28, 2023 1.730 1.730 1.730 1.730 405 -0.11(-5.98%)
Sep 20, 2023 1.840 3 +0.03(+1.38%)
Sep 19, 2023 1.815 1.815 1.815 1.815 215 +0.01(+0.83%)
Sep 18, 2023 1.830 1.830 1.800 1.800 364 -0.09(-5.01%)
Sep 14, 2023 1.895 0 -0.03(-1.43%)
Sep 12, 2023 1.923 102 +0.03(+1.72%)
Sep 08, 2023 1.890 1 +0.00(+0.00%)
Sep 07, 2023 1.890 1.890 1.890 1.890 4,000 -0.06(-2.83%)
Sep 06, 2023 1.945 1.945 1.945 1.945 665 -0.05(-2.75%)
Sep 05, 2023 2.030 2.030 2.000 2.000 6,243 -0.01(-0.50%)
Aug 28, 2023 2.010 0 +0.11(+5.79%)
Aug 24, 2023 1.900 1 -0.09(-4.28%)
Aug 23, 2023 1.960 1.985 1.960 1.985 843 -0.04(-1.98%)
Aug 16, 2023 2.025 0 +0.04(+2.27%)
Aug 15, 2023 1.980 1.980 1.980 1.980 598 +0.06(+3.13%)
Aug 14, 2023 1.920 1.920 1.920 1.920 500 -0.02(-1.03%)
Aug 11, 2023 1.945 1.945 1.940 1.940 1,234 -0.01(-0.51%)
Aug 09, 2023 1.950 0 +0.06(+3.45%)
Aug 08, 2023 1.890 1.890 1.875 1.885 1,950 +0.05(+3.01%)
Aug 02, 2023 1.830 0 -0.01(-0.54%)
Aug 01, 2023 1.840 1.840 1.840 1.840 650 -0.20(-9.80%)
Jul 31, 2023 2.040 2.040 2.040 2.040 20,000 +0.10(+5.15%)
Jul 28, 2023 1.890 1.940 1.890 1.940 1,106 +0.03(+1.68%)
Jul 27, 2023 1.980 1.980 1.908 1.908 1,251 -0.00(-0.10%)
Jul 26, 2023 1.910 1.910 1.910 1.910 712 -0.03(-1.55%)
Jul 25, 2023 1.940 1.940 1.940 1.940 1,821 +0.09(+4.86%)
Jul 24, 2023 1.850 1.850 1.850 1.850 511 -0.01(-0.54%)
Jul 20, 2023 1.860 4 -0.03(-1.59%)
Jul 19, 2023 1.845 1.890 1.845 1.890 1,169 +0.13(+7.39%)
Jul 18, 2023 1.810 1.810 1.760 1.760 9,659 +0.04(+2.62%)
Jul 17, 2023 1.735 1.735 1.715 1.715 750 -0.05(-3.11%)
Jul 14, 2023 1.738 1.770 1.730 1.770 6,169 +0.08(+4.73%)
Jul 12, 2023 1.690 87 +0.05(+3.05%)
Jul 11, 2023 1.640 1.640 1.640 1.640 350 +0.05(+3.14%)
Jul 10, 2023 1.530 1.590 1.530 1.590 575 +0.07(+4.61%)
Jul 06, 2023 1.520 0 +0.00(+0.00%)
Jul 05, 2023 1.520 1.520 1.520 1.520 685 -0.04(-2.88%)
Jun 30, 2023 1.565 0 +0.04(+2.96%)
Jun 29, 2023 1.520 1.520 1.508 1.520 3,650 -0.03(-1.81%)
Jun 28, 2023 1.548 1.548 1.548 1.548 100 -0.04(-2.52%)
Jun 27, 2023 1.588 1.588 1.588 1.588 811 +0.05(+3.12%)
Jun 26, 2023 1.540 1.540 1.540 1.540 163 -0.01(-0.77%)
Jun 23, 2023 1.600 1.600 1.538 1.552 950 -0.01(-0.51%)
Jun 22, 2023 1.660 1.660 1.560 1.560 6,060 -0.05(-3.41%)
Jun 21, 2023 1.660 1.660 1.615 1.615 1,709 -0.02(-1.22%)
Jun 20, 2023 1.670 1.670 1.635 1.635 3,922 -0.06(-3.82%)
Jun 15, 2023 1.700 0 +0.11(+6.92%)
Jun 13, 2023 1.590 0 -0.10(-5.92%)
Jun 12, 2023 1.650 1.690 1.650 1.690 2,324 +0.04(+2.42%)
Jun 09, 2023 1.620 1.650 1.620 1.650 4,200 -0.05(-2.94%)
Jun 07, 2023 1.700 17 +0.05(+3.34%)
Jun 06, 2023 1.645 1.645 1.645 1.645 1,100 -0.10(-6.00%)
Jun 05, 2023 1.700 1.750 1.700 1.750 1,200 -0.04(-2.23%)
Jun 02, 2023 1.750 1.790 1.750 1.790 800 +0.06(+3.47%)
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.