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 )

0.0107 UNCHANGED
Streaming Delayed Price Updated: 1:18 PM EDT, May 16, 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 16, 2024 0.0100 0.0107 0.0090 0.0107 62,000 +0.00(+1.90%)
May 15, 2024 0.0111 0.0111 0.0105 0.0105 12,500 -0.00(-8.70%)
May 14, 2024 0.0105 0.0115 0.0105 0.0115 80,020 -0.00(-8.73%)
May 13, 2024 0.0107 0.0145 0.0107 0.0126 1,869 +0.00(+17.76%)
May 10, 2024 0.0095 0.0107 0.0095 0.0107 8,300 -0.00(-26.21%)
May 09, 2024 0.0124 0.0145 0.0108 0.0145 16,209 +0.00(+14.17%)
May 08, 2024 0.0133 0.0145 0.0108 0.0127 26,515 +0.00(+0.00%)
May 07, 2024 0.0158 0.0158 0.0095 0.0127 19,723 -0.00(-12.41%)
May 06, 2024 0.0158 0.0158 0.0145 0.0145 40,900 +0.00(+10.69%)
May 03, 2024 0.0155 0.0155 0.0095 0.0131 11,216 -0.00(-9.03%)
May 02, 2024 0.0109 0.0144 0.0108 0.0144 33,235 +0.00(+33.33%)
May 01, 2024 0.0150 0.0158 0.0108 0.0108 196,610 +0.00(+1.89%)
Apr 30, 2024 0.0145 0.0150 0.0095 0.0106 168,079 +0.00(+11.58%)
Apr 29, 2024 0.0095 0.0095 0.0095 0.0095 7,000 -0.00(-18.10%)
Apr 26, 2024 0.0108 0.0116 0.0098 0.0116 57,300 +0.00(+2.65%)
Apr 25, 2024 0.0100 0.0113 0.0090 0.0113 115,000 -0.00(-9.60%)
Apr 24, 2024 0.0125 0.0138 0.0125 0.0125 10,395 +0.00(+0.00%)
Apr 23, 2024 0.0090 0.0140 0.0090 0.0125 82,150 +0.00(+13.64%)
Apr 22, 2024 0.0110 0.0110 0.0110 0.0110 330 +0.00(+0.00%)
Apr 19, 2024 0.0150 0.0150 0.0110 0.0110 36,873 -0.00(-26.67%)
Apr 18, 2024 0.0142 0.0150 0.0110 0.0150 28,932 +0.00(+6.38%)
Apr 17, 2024 0.0141 0.0141 0.0141 0.0141 82,400 +0.00(+0.00%)
Apr 16, 2024 0.0110 0.0141 0.0110 0.0141 47,850 +0.00(+15.57%)
Apr 15, 2024 0.0125 0.0125 0.0115 0.0122 6,455 -0.00(-13.48%)
Apr 12, 2024 0.0111 0.0141 0.0110 0.0141 20,750 -0.00(-2.76%)
Apr 11, 2024 0.0145 0.0145 0.0109 0.0145 68,784 +0.00(+0.00%)
Apr 10, 2024 0.0101 0.0184 0.0101 0.0145 86,351 +0.00(+27.19%)
Apr 09, 2024 0.0148 0.0150 0.0114 0.0114 182,680 -0.00(-5.00%)
Apr 08, 2024 0.0149 0.0149 0.0112 0.0120 81,316 -0.00(-22.08%)
Apr 05, 2024 0.0129 0.0154 0.0129 0.0154 12,718 +0.00(+5.48%)
Apr 04, 2024 0.0140 0.0185 0.0115 0.0146 183,395 +0.00(+2.82%)
Apr 03, 2024 0.0144 0.0145 0.0128 0.0142 277,220 +0.00(+36.54%)
Apr 02, 2024 0.0124 0.0145 0.0104 0.0104 358,107 -0.00(-5.45%)
Apr 01, 2024 0.0128 0.0145 0.0110 0.0110 132,091 -0.00(-16.67%)
Mar 28, 2024 0.0110 0.0147 0.0110 0.0132 31,270 +0.00(+1.54%)
Mar 26, 2024 0.0130 0 +0.00(+11.11%)
Mar 25, 2024 0.0105 0.0130 0.0105 0.0117 47,812 -0.00(-2.50%)
Mar 22, 2024 0.0129 0.0130 0.0105 0.0120 98,901 +0.00(+8.11%)
Mar 21, 2024 0.0090 0.0111 0.0090 0.0111 40,372 +0.00(+0.00%)
Mar 20, 2024 0.0100 0.0111 0.0100 0.0111 14,675 +0.00(+11.00%)
Mar 19, 2024 0.0100 0.0106 0.0100 0.0100 221,845 +0.00(+0.00%)
Mar 18, 2024 0.0111 0.0114 0.0100 0.0100 49,370 +0.00(+11.11%)
Mar 15, 2024 0.0085 0.0110 0.0085 0.0090 19,555 +0.00(+7.14%)
Mar 14, 2024 0.0084 0.0084 0.0084 0.0084 9,998 +0.00(+0.00%)
Mar 13, 2024 0.0095 0.0097 0.0074 0.0084 63,491 +0.00(+3.70%)
Mar 12, 2024 0.0112 0.0124 0.0081 0.0081 481,408 -0.00(-30.77%)
Mar 11, 2024 0.0110 0.0117 0.0110 0.0117 30,000 +0.00(+4.46%)
Mar 08, 2024 0.0121 0.0130 0.0110 0.0112 140,816 +0.00(+0.90%)
Mar 07, 2024 0.0110 0.0130 0.0110 0.0111 217,968 +0.00(+0.91%)
Mar 06, 2024 0.0130 0.0130 0.0110 0.0110 37,515 -0.00(-15.38%)
Mar 05, 2024 0.0111 0.0144 0.0110 0.0130 47,673 +0.00(+8.33%)
Mar 04, 2024 0.0120 0.0130 0.0120 0.0120 21,450 +0.00(+5.26%)
Mar 01, 2024 0.0111 0.0130 0.0111 0.0114 268,825 +0.00(+3.64%)
Feb 29, 2024 0.0120 0.0129 0.0110 0.0110 16,150 -0.00(-8.33%)
Feb 28, 2024 0.0108 0.0129 0.0108 0.0120 118,216 -0.00(-6.98%)
Feb 27, 2024 0.0112 0.0130 0.0108 0.0129 25,105 -0.00(-0.77%)
Feb 26, 2024 0.0130 0.0130 0.0110 0.0130 66,412 +0.00(+8.33%)
Feb 23, 2024 0.0112 0.0130 0.0112 0.0120 39,585 +0.00(+9.09%)
Feb 22, 2024 0.0109 0.0110 0.0108 0.0110 120,080 -0.00(-7.56%)
Feb 21, 2024 0.0119 0.0119 0.0119 0.0119 6,333 +0.00(+6.25%)
Feb 20, 2024 0.0080 0.0117 0.0080 0.0112 121,444 -0.00(-3.45%)
Feb 16, 2024 0.0116 0.0116 0.0116 0.0116 1,257 +0.00(+3.57%)
Feb 15, 2024 0.0114 0.0130 0.0093 0.0112 8,267 +0.00(+24.44%)
Feb 14, 2024 0.0073 0.0099 0.0073 0.0090 13,652 -0.00(-18.18%)
Feb 13, 2024 0.0110 0.0110 0.0110 0.0110 6,051 +0.00(+0.00%)
Feb 12, 2024 0.0108 0.0135 0.0108 0.0110 76,457 -0.00(-15.38%)
Feb 09, 2024 0.0080 0.0130 0.0080 0.0130 190,651 +0.00(+9.24%)
Feb 08, 2024 0.0080 0.0119 0.0080 0.0119 93,201 +0.00(+48.75%)
Feb 07, 2024 0.0090 0.0120 0.0080 0.0080 167,400 +0.00(+0.00%)
Feb 06, 2024 0.0073 0.0100 0.0073 0.0080 32,320 -0.00(-19.19%)
Feb 05, 2024 0.0099 0.0099 0.0099 0.0099 2,841 -0.00(-5.71%)
Feb 02, 2024 0.0120 0.0120 0.0080 0.0105 8,500 +0.00(+31.25%)
Feb 01, 2024 0.0100 0.0100 0.0080 0.0080 13,308 +0.00(+0.00%)
Jan 31, 2024 0.0080 0.0105 0.0080 0.0080 68,880 -0.00(-1.23%)
Jan 30, 2024 0.0084 0.0106 0.0081 0.0081 24,900 -0.00(-18.18%)
Jan 29, 2024 0.0108 0.0108 0.0084 0.0099 17,011 +0.00(+16.47%)
Jan 26, 2024 0.0116 0.0116 0.0085 0.0085 45,138 -0.00(-22.73%)
Jan 25, 2024 0.0103 0.0119 0.0103 0.0110 3,925 -0.00(-8.33%)
Jan 24, 2024 0.0129 0.0137 0.0120 0.0120 55,687 +0.00(+0.00%)
Jan 23, 2024 0.0120 0.0120 0.0120 0.0120 9,899 -0.00(-4.76%)
Jan 22, 2024 0.0109 0.0148 0.0109 0.0126 6,900 +0.00(+5.00%)
Jan 19, 2024 0.0134 0.0135 0.0120 0.0120 38,236 -0.00(-13.67%)
Jan 18, 2024 0.0147 0.0147 0.0139 0.0139 6,868 +0.00(+10.32%)
Jan 17, 2024 0.0132 0.0147 0.0125 0.0126 74,030 +0.00(+0.00%)
Jan 16, 2024 0.0112 0.0145 0.0112 0.0126 19,709 -0.00(-2.33%)
Jan 12, 2024 0.0105 0.0129 0.0105 0.0129 10,000 +0.00(+18.35%)
Jan 11, 2024 0.0081 0.0140 0.0080 0.0109 302,657 -0.00(-2.68%)
Jan 10, 2024 0.0121 0.0121 0.0112 0.0112 1,900 -0.00(-19.42%)
Jan 09, 2024 0.0115 0.0139 0.0080 0.0139 69,355 +0.00(+0.00%)
Jan 08, 2024 0.0113 0.0140 0.0113 0.0139 26,700 +0.00(+23.01%)
Jan 05, 2024 0.0140 0.0140 0.0113 0.0113 72,845 +0.00(+0.00%)
Jan 04, 2024 0.0129 0.0129 0.0111 0.0113 108,200 -0.00(-8.13%)
Jan 03, 2024 0.0145 0.0145 0.0111 0.0123 25,532 -0.00(-15.17%)
Jan 02, 2024 0.0113 0.0145 0.0082 0.0145 2,959 +0.00(+31.82%)
Dec 29, 2023 0.0082 0.0126 0.0082 0.0110 148,591 +0.00(+0.00%)
Dec 28, 2023 0.0087 0.0125 0.0087 0.0110 716,869 -0.00(-3.51%)
Dec 27, 2023 0.0143 0.0143 0.0114 0.0114 20,221 -0.00(-12.31%)
Dec 26, 2023 0.0130 0.0147 0.0117 0.0130 67,182 +0.00(+0.00%)
Dec 22, 2023 0.0130 0.0130 0.0130 0.0130 18,633 +0.00(+0.00%)
Dec 21, 2023 0.0141 0.0141 0.0113 0.0130 28,275 -0.00(-12.75%)
Dec 20, 2023 0.0130 0.0149 0.0113 0.0149 25,682 +0.00(+14.62%)
Dec 19, 2023 0.0130 0.0130 0.0109 0.0130 68,747 -0.00(-10.96%)
Dec 18, 2023 0.0140 0.0146 0.0130 0.0146 4,136 +0.00(+4.29%)
Dec 15, 2023 0.0120 0.0140 0.0120 0.0140 48,918 +0.00(+16.67%)
Dec 14, 2023 0.0084 0.0148 0.0084 0.0120 117,844 -0.00(-4.00%)
Dec 13, 2023 0.0083 0.0125 0.0083 0.0125 11,000 +0.00(+20.19%)
Dec 12, 2023 0.0091 0.0130 0.0091 0.0104 44,479 -0.00(-4.59%)
Dec 11, 2023 0.0138 0.0138 0.0109 0.0109 5,236 -0.00(-0.91%)
Dec 08, 2023 0.0110 0.0111 0.0104 0.0110 1,150 -0.00(-6.78%)
Dec 07, 2023 0.0132 0.0140 0.0118 0.0118 67,094 -0.00(-3.28%)
Dec 06, 2023 0.0118 0.0131 0.0118 0.0122 1,076,642 +0.00(+9.91%)
Dec 05, 2023 0.0111 0.0115 0.0111 0.0111 48,892 -0.00(-8.26%)
Dec 04, 2023 0.0091 0.0121 0.0091 0.0121 73,595 +0.00(+8.04%)
Dec 01, 2023 0.0147 0.0147 0.0091 0.0112 152,164 -0.00(-4.27%)
Nov 30, 2023 0.0132 0.0146 0.0117 0.0117 22,730 +0.00(+0.00%)
Nov 29, 2023 0.0122 0.0146 0.0116 0.0117 1,129,496 +0.00(+7.34%)
Nov 28, 2023 0.0111 0.0111 0.0103 0.0109 29,324 +0.00(+6.86%)
Nov 27, 2023 0.0120 0.0120 0.0102 0.0102 50,099 -0.00(-15.00%)
Nov 24, 2023 0.0107 0.0120 0.0107 0.0120 75,000 +0.00(+33.33%)
Nov 22, 2023 0.0091 0.0091 0.0084 0.0090 36,900 +0.00(+25.00%)
Nov 21, 2023 0.0073 0.0073 0.0072 0.0072 800 -0.00(-33.94%)
Nov 20, 2023 0.0080 0.0109 0.0080 0.0109 1,424 +0.00(+51.39%)
Nov 17, 2023 0.0072 0.0087 0.0072 0.0072 2,594 -0.00(-37.93%)
Nov 16, 2023 0.0080 0.0116 0.0080 0.0116 11,020 +0.00(+45.00%)
Nov 15, 2023 0.0109 0.0109 0.0080 0.0080 80,600 -0.00(-14.89%)
Nov 14, 2023 0.0094 0.0094 0.0072 0.0094 188,202 -0.00(-2.08%)
Nov 13, 2023 0.0096 0.0108 0.0096 0.0096 33,500 -0.00(-26.15%)
Nov 10, 2023 0.0109 0.0130 0.0080 0.0130 134,000 +0.00(+10.17%)
Nov 09, 2023 0.0108 0.0118 0.0105 0.0118 21,360 -0.00(-9.23%)
Nov 08, 2023 0.0083 0.0130 0.0083 0.0130 29,978 +0.00(+0.00%)
Nov 07, 2023 0.0116 0.0130 0.0116 0.0130 27,800 +0.00(+0.78%)
Nov 06, 2023 0.0100 0.0129 0.0100 0.0129 7,700 +0.00(+29.00%)
Nov 03, 2023 0.0100 0.0110 0.0100 0.0100 42,399 -0.00(-0.99%)
Nov 02, 2023 0.0100 0.0122 0.0100 0.0101 13,625 -0.00(-8.18%)
Nov 01, 2023 0.0128 0.0146 0.0110 0.0110 11,858 -0.00(-24.66%)
Oct 31, 2023 0.0100 0.0160 0.0100 0.0146 143,010 +0.00(+14.96%)
Oct 30, 2023 0.0105 0.0127 0.0105 0.0127 10,218 +0.00(+18.69%)
Oct 27, 2023 0.0057 0.0143 0.0057 0.0107 136,375 -0.00(-0.93%)
Oct 26, 2023 0.0108 0.0108 0.0100 0.0108 48,030 +0.00(+50.00%)
Oct 25, 2023 0.0100 0.0113 0.0072 0.0072 25,639 -0.00(-28.00%)
Oct 24, 2023 0.0093 0.0136 0.0093 0.0100 44,366 +0.00(+0.00%)
Oct 23, 2023 0.0100 0.0130 0.0100 0.0100 415,650 -0.00(-7.41%)
Oct 20, 2023 0.0148 0.0148 0.0108 0.0108 10,921 -0.00(-14.96%)
Oct 19, 2023 0.0127 0.0127 0.0111 0.0127 2,200 +0.00(+1.60%)
Oct 18, 2023 0.0125 0.0125 0.0125 0.0125 20,000 +0.00(+12.61%)
Oct 17, 2023 0.0159 0.0159 0.0073 0.0111 15,000 -0.00(-23.97%)
Oct 16, 2023 0.0159 0.0146 0.0146 0.0146 22,750 +0.00(+17.74%)
Oct 13, 2023 0.0118 0.0150 0.0110 0.0124 200,857 +0.00(+10.71%)
Oct 12, 2023 0.0151 0.0159 0.0112 0.0112 38,781 +0.00(+12.00%)
Oct 11, 2023 0.0146 0.0146 0.0100 0.0100 30,808 -0.00(-23.08%)
Oct 10, 2023 0.0130 0.0140 0.0130 0.0130 64,000 -0.00(-13.91%)
Oct 09, 2023 0.0140 0.0151 0.0130 0.0151 52,536 +0.00(+16.15%)
Oct 06, 2023 0.0121 0.0160 0.0110 0.0130 1,364,078 -0.00(-18.75%)
Oct 05, 2023 0.0142 0.0164 0.0142 0.0160 660,813 +0.00(+12.68%)
Oct 04, 2023 0.0160 0.0164 0.0142 0.0142 135,187 -0.00(-8.97%)
Oct 03, 2023 0.0163 0.0164 0.0142 0.0156 55,631 -0.00(-2.50%)
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.