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: DG )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 28, 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 31, 2021 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-1.82%)
May 28, 2021 0.2600 0.2800 0.2550 0.2750 25,900 -0.01(-5.17%)
May 27, 2021 0.2600 0.2900 0.2600 0.2900 24,750 +0.02(+7.41%)
May 26, 2021 0.2850 0.2850 0.2650 0.2700 104,650 +0.00(+0.00%)
May 25, 2021 0.2700 0.2850 0.2500 0.2700 62,106 +0.03(+12.50%)
May 21, 2021 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
May 20, 2021 0.2400 0.2750 0.2400 0.2450 121,000 +0.01(+6.52%)
May 19, 2021 0.2300 0.2300 0.2300 0.2300 7,000 +0.01(+2.22%)
May 18, 2021 0.2400 0.2400 0.2250 0.2250 10,000 +0.01(+4.65%)
May 17, 2021 0.2350 0.2450 0.2150 0.2150 56,042 -0.02(-6.52%)
May 13, 2021 0.2300 0.2300 0.2300 347 +0.01(+2.22%)
May 12, 2021 0.2300 0.2300 0.2250 0.2250 27,290 -0.01(-4.26%)
May 10, 2021 0.2350 0.2350 0.2350 816 +0.00(+2.17%)
May 07, 2021 0.2300 0.2300 0.2300 0.2300 1,139 +0.00(+0.00%)
May 06, 2021 0.2200 0.2300 0.2200 0.2300 73,900 +0.01(+4.55%)
May 05, 2021 0.2250 0.2250 0.2200 0.2200 6,000 -0.01(-2.22%)
May 04, 2021 0.2250 0.2250 0.2250 0.2250 4,500 -0.01(-4.26%)
May 03, 2021 0.2300 0.2350 0.2300 0.2350 6,533 +0.01(+4.44%)
Apr 30, 2021 0.2250 0.2250 0.2250 0.2250 2,000 +0.01(+2.27%)
Apr 29, 2021 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-2.22%)
Apr 28, 2021 0.2250 0.2250 0.2200 0.2250 78,025 -0.01(-2.17%)
Apr 27, 2021 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Apr 23, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 22, 2021 0.2350 0.2350 0.2300 0.2300 7,500 -0.00(-2.13%)
Apr 21, 2021 0.2350 0.2350 0.2350 0.2350 5,000 +0.01(+4.44%)
Apr 20, 2021 0.2350 0.2350 0.2250 0.2250 11,100 -0.01(-4.26%)
Apr 19, 2021 0.2300 0.2350 0.2300 0.2350 30,000 -0.01(-4.08%)
Apr 16, 2021 0.2350 0.2450 0.2350 0.2450 1,010 +0.01(+2.08%)
Apr 15, 2021 0.2250 0.2400 0.2250 0.2400 26,082 +0.00(+0.00%)
Apr 14, 2021 0.2400 0.2400 0.2400 0.2400 20,550 +0.00(+0.00%)
Apr 13, 2021 0.2400 0.2400 0.2400 0.2400 10,521 +0.00(+0.00%)
Apr 09, 2021 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Apr 08, 2021 0.2450 0.2450 0.2300 0.2350 57,603 -0.01(-4.08%)
Apr 07, 2021 0.2450 0.2450 0.2450 0.2450 7,500 +0.00(+0.00%)
Apr 06, 2021 0.2450 0.2450 0.2450 0.2450 17,583 +0.01(+2.08%)
Apr 05, 2021 0.2450 0.2450 0.2400 0.2400 4,040 +0.01(+4.35%)
Apr 01, 2021 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Mar 31, 2021 0.2450 0.2450 0.2450 50 +0.00(+0.00%)
Mar 30, 2021 0.2450 0.2450 0.2450 0.2450 16,155 +0.01(+4.26%)
Mar 29, 2021 0.2550 0.2550 0.2350 0.2350 4,600 -0.03(-9.62%)
Mar 24, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 23, 2021 0.2600 0.2600 0.2600 0.2600 20,000 +0.00(+0.00%)
Mar 22, 2021 0.2550 0.2650 0.2550 0.2600 30,400 +0.00(+0.00%)
Mar 19, 2021 0.2600 0.2600 0.2600 0.2600 3,000 +0.01(+1.96%)
Mar 18, 2021 0.2600 0.2650 0.2550 0.2550 15,500 -0.01(-1.92%)
Mar 17, 2021 0.2600 0.2600 0.2600 0.2600 9,000 +0.00(+0.00%)
Mar 16, 2021 0.2400 0.2600 0.2400 0.2600 35,500 +0.01(+4.00%)
Mar 15, 2021 0.2300 0.2500 0.2300 0.2500 91,557 +0.02(+8.70%)
Mar 12, 2021 0.2300 0.2300 0.2250 0.2300 16,200 +0.01(+2.22%)
Mar 11, 2021 0.2350 0.2350 0.2250 0.2250 76,651 -0.01(-6.25%)
Mar 10, 2021 0.2400 0.2400 0.2400 0.2400 2,000 -0.01(-4.00%)
Mar 09, 2021 0.2500 0.2500 0.2500 0.2500 2,390 +0.02(+11.11%)
Mar 08, 2021 0.2500 0.2600 0.2250 0.2250 55,833 -0.02(-10.00%)
Mar 05, 2021 0.2400 0.2600 0.2400 0.2500 10,125 +0.01(+4.17%)
Mar 04, 2021 0.2500 0.2500 0.2200 0.2400 10,133 -0.01(-4.00%)
Mar 03, 2021 0.2600 0.2600 0.2500 0.2500 65,000 -0.01(-3.85%)
Mar 02, 2021 0.2650 0.2650 0.2600 0.2600 13,666 -0.02(-5.45%)
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.