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 28, 2024 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
May 23, 2024 0.0550 250 +0.00(+10.00%)
May 22, 2024 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
May 21, 2024 0.0550 0.0550 0.0550 0.0550 4,018 +0.00(+10.00%)
May 17, 2024 0.0500 0 +0.00(+0.00%)
May 10, 2024 0.0500 0 +0.00(+0.00%)
May 09, 2024 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
May 07, 2024 0.0500 0 +0.00(+0.00%)
May 03, 2024 0.0500 0 -0.00(-9.09%)
May 02, 2024 0.0550 0.0550 0.0550 0.0550 34,000 +0.00(+0.00%)
Apr 30, 2024 0.0550 0 +0.00(+10.00%)
Apr 25, 2024 0.0500 0 +0.00(+0.00%)
Apr 23, 2024 0.0500 0 -0.00(-9.09%)
Apr 18, 2024 0.0550 0 +0.00(+10.00%)
Apr 17, 2024 0.0500 0.0550 0.0500 0.0500 173,000 -0.01(-16.67%)
Apr 15, 2024 0.0600 0 +0.00(+9.09%)
Apr 12, 2024 0.0550 0.0550 0.0550 0.0550 10,100 -0.01(-15.38%)
Apr 09, 2024 0.0650 0 +0.01(+18.18%)
Apr 08, 2024 0.0550 0.0550 0.0550 0.0550 4,210 -0.00(-8.33%)
Apr 05, 2024 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Apr 04, 2024 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Apr 03, 2024 0.0500 0.0650 0.0500 0.0600 93,900 +0.01(+33.33%)
Apr 01, 2024 0.0450 0 -0.01(-10.00%)
Mar 28, 2024 0.0500 0 +0.00(+0.00%)
Mar 27, 2024 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Mar 26, 2024 0.0500 0.0500 0.0500 0.0500 41,000 +0.00(+0.00%)
Mar 25, 2024 0.0500 0.0500 0.0500 0.0500 13,106 +0.00(+0.00%)
Mar 22, 2024 0.0550 0.0550 0.0500 0.0500 105,500 +0.00(+0.00%)
Mar 21, 2024 0.0500 0.0550 0.0500 0.0500 69,000 +0.00(+0.00%)
Mar 20, 2024 0.0500 0.0500 0.0500 0.0500 151,208 +0.00(+0.00%)
Mar 19, 2024 0.0550 0.0550 0.0500 0.0500 4,000 -0.00(-9.09%)
Mar 18, 2024 0.0550 0.0550 0.0550 0.0550 64,000 -0.00(-8.33%)
Mar 15, 2024 0.0600 0.0600 0.0600 0.0600 72,000 +0.00(+0.00%)
Mar 14, 2024 0.0550 0.0650 0.0500 0.0600 284,000 +0.00(+9.09%)
Mar 13, 2024 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
Mar 12, 2024 0.0500 0.0500 0.0500 0.0500 184,000 -0.00(-9.09%)
Mar 11, 2024 0.0600 0.0600 0.0550 0.0550 25,002 +0.00(+0.00%)
Mar 07, 2024 0.0550 0 -0.00(-8.33%)
Mar 06, 2024 0.0600 0.0600 0.0600 0.0600 46,000 +0.00(+0.00%)
Mar 05, 2024 0.0950 0.0950 0.0600 0.0600 87,500 -0.02(-25.00%)
Mar 04, 2024 0.0800 0.0850 0.0700 0.0800 146,861 -0.04(-33.33%)
Feb 29, 2024 0.1200 0 +0.01(+9.09%)
Feb 28, 2024 0.1100 0.1100 0.1100 0.1100 1,500 -0.04(-29.03%)
Feb 27, 2024 0.1150 0.1550 0.1150 0.1550 8,000 -0.01(-3.13%)
Feb 23, 2024 0.1600 0 +0.04(+28.00%)
Feb 13, 2024 0.1250 0 -0.02(-10.71%)
Feb 12, 2024 0.1400 0.1400 0.1400 0.1400 5,188 -0.01(-6.67%)
Feb 09, 2024 0.1500 0.1500 0.1500 0.1500 45,000 -0.02(-9.09%)
Feb 05, 2024 0.1650 0 +0.01(+3.13%)
Jan 31, 2024 0.1600 0 -0.01(-5.88%)
Jan 26, 2024 0.1700 0 +0.01(+6.25%)
Jan 25, 2024 0.1600 0.1600 0.1600 0.1600 683 +0.00(+0.00%)
Jan 23, 2024 0.1600 0 +0.00(+0.00%)
Jan 18, 2024 0.1600 0 +0.00(+0.00%)
Jan 17, 2024 0.1600 0.1600 0.1600 0.1600 10,500 +0.00(+0.00%)
Jan 16, 2024 0.1750 0.1750 0.1600 0.1600 19,000 -0.04(-17.95%)
Jan 15, 2024 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Jan 12, 2024 0.1700 0.1950 0.1600 0.1950 23,500 +0.02(+8.33%)
Jan 11, 2024 0.1800 0.1800 0.1800 0.1800 2,500 -0.02(-10.00%)
Jan 08, 2024 0.2000 0 +0.03(+17.65%)
Jan 05, 2024 0.1700 0.1700 0.1700 0.1700 11,500 +0.02(+13.33%)
Jan 04, 2024 0.1500 0.1500 0.1500 0.1500 2,035 -0.04(-21.05%)
Dec 29, 2023 0.1900 0 +0.02(+11.76%)
Dec 28, 2023 0.1750 0.1750 0.1700 0.1700 73,000 +0.00(+0.00%)
Dec 21, 2023 0.1700 0 +0.01(+6.25%)
Dec 19, 2023 0.1600 0 +0.02(+14.29%)
Dec 18, 2023 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-9.68%)
Dec 14, 2023 0.1550 1 +0.01(+10.71%)
Dec 13, 2023 0.1400 0.1400 0.1400 0.1400 28,000 +0.00(+0.00%)
Dec 12, 2023 0.1550 0.1550 0.1400 0.1400 18,500 +0.00(+0.00%)
Dec 08, 2023 0.1400 74 -0.01(-6.67%)
Dec 05, 2023 0.1500 0 -0.02(-9.09%)
Dec 04, 2023 0.1650 0.1650 0.1650 0.1650 4,500 +0.02(+10.00%)
Dec 01, 2023 0.1450 0.1500 0.1400 0.1500 52,000 -0.02(-9.09%)
Nov 30, 2023 0.1650 0.1650 0.1650 0.1650 2,000 +0.02(+10.00%)
Nov 29, 2023 0.1500 0.1500 0.1500 0.1500 3,500 -0.02(-11.76%)
Nov 28, 2023 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Nov 27, 2023 0.1600 0.1700 0.1550 0.1700 77,000 +0.01(+6.25%)
Nov 24, 2023 0.1800 0.1800 0.1600 0.1600 62,000 -0.02(-11.11%)
Nov 22, 2023 0.1800 0 +0.00(+0.00%)
Nov 21, 2023 0.1650 0.1800 0.1650 0.1800 114,700 +0.03(+20.00%)
Nov 20, 2023 0.1500 0.1500 0.1500 0.1500 45,000 -0.01(-6.25%)
Nov 17, 2023 0.1600 0.1600 0.1600 0.1600 25,000 -0.01(-3.03%)
Nov 16, 2023 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Nov 15, 2023 0.1650 0.1650 0.1650 0.1650 45,000 -0.01(-8.33%)
Nov 13, 2023 0.1800 0 +0.00(+0.00%)
Nov 10, 2023 0.1700 0.1800 0.1650 0.1800 129,794 +0.01(+5.88%)
Nov 09, 2023 0.2250 0.2250 0.1550 0.1700 443,044 -0.05(-24.44%)
Nov 08, 2023 0.2250 0.2250 0.2250 0.2250 4,170 -0.01(-2.17%)
Nov 07, 2023 0.2300 0.2300 0.2250 0.2300 14,000 +0.00(+0.00%)
Nov 06, 2023 0.2350 0.2350 0.2200 0.2300 18,516 -0.00(-2.13%)
Nov 03, 2023 0.2150 0.2500 0.2150 0.2350 137,166 +0.02(+11.90%)
Nov 02, 2023 0.2100 0.2200 0.2100 0.2100 328,000 -0.01(-4.55%)
Nov 01, 2023 0.2200 0.2250 0.2100 0.2200 251,505 -0.01(-4.35%)
Oct 31, 2023 0.2050 0.2600 0.2050 0.2300 452,605 +0.02(+9.52%)
Oct 30, 2023 0.2350 0.2400 0.2000 0.2100 450,451 -0.04(-16.00%)
Oct 27, 2023 0.2200 0.2750 0.1700 0.2500 1,953,511 +0.16(+177.78%)
Oct 24, 2023 0.0900 0 -0.01(-5.26%)
Oct 19, 2023 0.0950 0 +0.01(+5.56%)
Oct 17, 2023 0.0900 0 +0.01(+12.50%)
Oct 16, 2023 0.0800 0.0800 0.0800 0.0800 1,550 -0.01(-5.88%)
Oct 13, 2023 0.0750 0.0850 0.0750 0.0850 20,000 +0.02(+30.77%)
Oct 12, 2023 0.0650 0.0650 0.0650 0.0650 1,641 +0.01(+8.33%)
Oct 11, 2023 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Oct 10, 2023 0.0650 0.0650 0.0650 0.0650 9,000 -0.01(-7.14%)
Oct 06, 2023 0.0700 0 -0.01(-12.50%)
Oct 03, 2023 0.0800 0 -0.02(-20.00%)
Sep 29, 2023 0.1000 12 +0.00(+0.00%)
Sep 27, 2023 0.1000 0 +0.01(+5.26%)
Sep 25, 2023 0.0950 0 +0.00(+0.00%)
Sep 15, 2023 0.0950 0 +0.01(+5.56%)
Sep 14, 2023 0.0850 0.0900 0.0850 0.0900 53,000 +0.01(+12.50%)
Sep 13, 2023 0.0850 0.0850 0.0800 0.0800 49,000 +0.00(+0.00%)
Sep 12, 2023 0.0800 0.0800 0.0800 0.0800 48,833 +0.00(+0.00%)
Sep 11, 2023 0.0800 0.0800 0.0800 0.0800 48,000 +0.00(+0.00%)
Sep 08, 2023 0.0800 0.0800 0.0800 0.0800 50,002 -0.01(-5.88%)
Aug 31, 2023 0.0850 0 +0.01(+6.25%)
Aug 30, 2023 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Aug 29, 2023 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Aug 28, 2023 0.0800 0.0800 0.0800 0.0800 139,315 +0.00(+0.00%)
Aug 24, 2023 0.0800 0 +0.00(+0.00%)
Aug 23, 2023 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+0.00%)
Aug 22, 2023 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Aug 21, 2023 0.0800 0.0900 0.0800 0.0800 80,250 -0.01(-5.88%)
Aug 16, 2023 0.0850 175 +0.03(+41.67%)
Aug 14, 2023 0.0600 225 +0.00(+0.00%)
Aug 10, 2023 0.0600 0 +0.00(+0.00%)
Aug 08, 2023 0.0600 600 -0.01(-14.29%)
Aug 03, 2023 0.0700 0 -0.01(-12.50%)
Aug 01, 2023 0.0800 0 -0.01(-11.11%)
Jul 31, 2023 0.0650 0.0900 0.0650 0.0900 89,083 +0.03(+63.64%)
Jul 27, 2023 0.0550 0 -0.00(-8.33%)
Jul 25, 2023 0.0600 0 +0.00(+0.00%)
Jul 19, 2023 0.0600 0 -0.01(-14.29%)
Jul 18, 2023 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Jul 12, 2023 0.0700 20 +0.01(+7.69%)
Jul 11, 2023 0.0650 0.0650 0.0650 0.0650 5,375 +0.01(+8.33%)
Jul 07, 2023 0.0600 0 +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.