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

1933 Industries Inc (OP: TGIFF )

0.0085 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 5, 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 (%)
Jul 31, 2020 0.0481 0.0523 0.0471 0.0520 294,700 -0.00(-0.76%)
Jul 30, 2020 0.0520 0.0533 0.0490 0.0524 815,927 +0.00(+0.77%)
Jul 29, 2020 0.0600 0.0600 0.0500 0.0520 175,838 -0.00(-1.33%)
Jul 28, 2020 0.0500 0.0541 0.0485 0.0527 476,421 +0.00(+6.68%)
Jul 27, 2020 0.0500 0.0546 0.0473 0.0494 505,655 -0.00(-3.14%)
Jul 24, 2020 0.0511 0.0551 0.0499 0.0510 612,500 +0.00(+0.20%)
Jul 23, 2020 0.0562 0.0562 0.0495 0.0509 352,808 +0.00(+3.88%)
Jul 22, 2020 0.0470 0.0500 0.0470 0.0490 628,339 +0.00(+4.93%)
Jul 21, 2020 0.0473 0.0493 0.0445 0.0467 495,342 +0.00(+1.30%)
Jul 20, 2020 0.0430 0.0515 0.0430 0.0461 727,876 -0.01(-10.66%)
Jul 17, 2020 0.0466 0.0542 0.0466 0.0516 1,706,900 -0.00(-6.52%)
Jul 16, 2020 0.0558 0.0558 0.0506 0.0552 321,595 +0.00(+0.36%)
Jul 15, 2020 0.0494 0.0567 0.0494 0.0550 2,287,015 +0.00(+10.00%)
Jul 14, 2020 0.0462 0.0534 0.0462 0.0500 309,979 +0.00(+0.00%)
Jul 13, 2020 0.0516 0.0516 0.0469 0.0500 246,388 +0.00(+0.00%)
Jul 10, 2020 0.0483 0.0531 0.0478 0.0500 211,400 -0.00(-7.41%)
Jul 09, 2020 0.0583 0.0583 0.0510 0.0540 278,584 +0.00(+4.85%)
Jul 08, 2020 0.0470 0.0566 0.0470 0.0515 184,339 -0.00(-0.96%)
Jul 07, 2020 0.0484 0.0550 0.0484 0.0520 307,640 -0.00(-0.19%)
Jul 06, 2020 0.0510 0.0620 0.0510 0.0521 481,313 -0.01(-11.69%)
Jul 02, 2020 0.0638 0.0710 0.0550 0.0590 200,100 -0.01(-7.81%)
Jul 01, 2020 0.0480 0.0699 0.0480 0.0640 150,310 +0.00(+6.67%)
Jun 30, 2020 0.0625 0.0625 0.0539 0.0600 456,886 -0.01(-7.69%)
Jun 29, 2020 0.0600 0.0664 0.0580 0.0650 160,280 +0.01(+8.33%)
Jun 26, 2020 0.0670 0.0670 0.0562 0.0600 161,600 +0.00(+0.00%)
Jun 25, 2020 0.0611 0.0660 0.0585 0.0600 392,742 -0.01(-9.09%)
Jun 24, 2020 0.0730 0.0730 0.0580 0.0660 353,078 -0.00(-7.04%)
Jun 23, 2020 0.0703 0.0730 0.0656 0.0710 440,125 +0.00(+5.19%)
Jun 22, 2020 0.0700 0.0751 0.0675 0.0675 295,146 -0.00(-4.93%)
Jun 19, 2020 0.0683 0.0744 0.0650 0.0710 486,100 +0.00(+1.43%)
Jun 18, 2020 0.0813 0.0813 0.0698 0.0700 314,333 -0.00(-6.67%)
Jun 17, 2020 0.0733 0.0788 0.0700 0.0750 220,590 -0.00(-4.46%)
Jun 16, 2020 0.0755 0.0824 0.0725 0.0785 695,260 +0.01(+6.80%)
Jun 15, 2020 0.0738 0.0809 0.0700 0.0735 361,483 -0.00(-2.00%)
Jun 12, 2020 0.0784 0.0788 0.0725 0.0750 317,700 +0.00(+0.27%)
Jun 11, 2020 0.0750 0.0799 0.0700 0.0748 343,890 -0.00(-0.27%)
Jun 10, 2020 0.0800 0.0800 0.0730 0.0750 257,788 -0.01(-6.25%)
Jun 09, 2020 0.0920 0.0920 0.0758 0.0800 174,629 -0.00(-4.08%)
Jun 08, 2020 0.0900 0.0900 0.0720 0.0834 464,829 +0.00(+4.77%)
Jun 05, 2020 0.0800 0.0800 0.0700 0.0796 1,077,700 +0.00(+4.87%)
Jun 04, 2020 0.0690 0.0790 0.0680 0.0759 445,059 -0.00(-3.92%)
Jun 03, 2020 0.0799 0.0799 0.0728 0.0790 900,897 +0.00(+1.94%)
Jun 02, 2020 0.0815 0.0815 0.0750 0.0775 184,180 -0.01(-6.40%)
Jun 01, 2020 0.0710 0.0834 0.0710 0.0828 139,760 -0.00(-2.36%)
May 29, 2020 0.0810 0.0933 0.0760 0.0848 231,500 -0.00(-3.09%)
May 28, 2020 0.0710 0.0922 0.0710 0.0875 1,043,278 +0.01(+16.67%)
May 27, 2020 0.0633 0.0782 0.0608 0.0750 561,450 +0.01(+20.97%)
May 26, 2020 0.0665 0.0695 0.0590 0.0620 947,498 -0.00(-6.06%)
May 22, 2020 0.0600 0.0700 0.0560 0.0660 717,600 +0.01(+14.38%)
May 21, 2020 0.0575 0.0586 0.0535 0.0577 410,210 +0.00(+7.85%)
May 20, 2020 0.0600 0.0624 0.0521 0.0535 483,574 -0.01(-10.08%)
May 19, 2020 0.0615 0.0633 0.0535 0.0595 308,530 -0.00(-2.46%)
May 18, 2020 0.0636 0.0650 0.0450 0.0610 592,325 +0.01(+22.00%)
May 15, 2020 0.0505 0.0505 0.0452 0.0500 208,300 +0.00(+8.70%)
May 14, 2020 0.0501 0.0522 0.0456 0.0460 458,761 -0.00(-8.37%)
May 13, 2020 0.0573 0.0573 0.0500 0.0502 90,010 -0.00(-2.52%)
May 12, 2020 0.0480 0.0549 0.0480 0.0515 147,579 -0.00(-5.85%)
May 11, 2020 0.0505 0.0584 0.0505 0.0547 280,713 -0.00(-0.55%)
May 08, 2020 0.0530 0.0600 0.0530 0.0550 88,600 +0.00(+3.77%)
May 07, 2020 0.0625 0.0625 0.0482 0.0530 123,146 +0.00(+0.00%)
May 06, 2020 0.0610 0.0610 0.0530 0.0530 162,269 -0.01(-8.62%)
May 05, 2020 0.0475 0.0606 0.0460 0.0580 130,781 +0.00(+1.93%)
May 04, 2020 0.0550 0.0601 0.0480 0.0569 161,519 +0.00(+7.36%)
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.