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

Digital Media Solutions Inc (NY: DMS )

2.740 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 25, 2023 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 (%)
Apr 28, 2023 9.299 9.615 9.297 9.573 825 +0.20(+2.13%)
Apr 27, 2023 9.930 10.71 9.333 9.373 1,767 -0.88(-8.57%)
Apr 26, 2023 10.80 10.80 9.750 10.25 385 -0.10(-0.93%)
Apr 25, 2023 10.33 11.08 9.600 10.35 1,014 -0.45(-4.18%)
Apr 24, 2023 10.66 10.99 9.996 10.80 689 -0.20(-1.79%)
Apr 21, 2023 10.05 11.04 10.04 11.00 1,588 +1.01(+10.12%)
Apr 20, 2023 9.750 10.24 9.750 9.986 533 +0.33(+3.37%)
Apr 19, 2023 10.50 10.65 9.564 9.660 873 -1.32(-12.06%)
Apr 18, 2023 10.50 11.12 10.35 10.98 1,201 -0.27(-2.36%)
Apr 17, 2023 10.80 11.44 10.50 11.25 2,371 +0.15(+1.35%)
Apr 14, 2023 10.26 11.10 10.26 11.10 1,626 +0.52(+4.89%)
Apr 13, 2023 11.40 11.40 10.50 10.58 1,176 -0.22(-2.03%)
Apr 12, 2023 11.28 11.28 10.66 10.80 2,670 -0.48(-4.24%)
Apr 11, 2023 11.70 12.30 11.10 11.28 2,172 -0.69(-5.76%)
Apr 10, 2023 10.97 12.00 10.70 11.97 928 +0.27(+2.31%)
Apr 06, 2023 11.85 12.07 11.70 11.70 436 -0.15(-1.27%)
Apr 05, 2023 11.54 12.75 11.54 11.85 3,303 -1.13(-8.72%)
Apr 04, 2023 13.34 13.50 12.64 12.98 1,507 -0.35(-2.65%)
Apr 03, 2023 17.85 17.85 13.30 13.34 6,208 -3.46(-20.62%)
Mar 31, 2023 17.70 17.85 16.05 16.80 15,062 +0.75(+4.67%)
Mar 30, 2023 13.50 17.85 13.35 16.05 49,109 +4.02(+33.42%)
Mar 29, 2023 10.35 12.03 10.35 12.03 5,373 +1.53(+14.56%)
Mar 28, 2023 9.300 10.71 9.300 10.50 4,249 +1.17(+12.52%)
Mar 27, 2023 10.08 10.08 9.180 9.333 1,514 -0.27(-2.78%)
Mar 24, 2023 9.150 9.600 9.150 9.600 136 +0.45(+4.92%)
Mar 23, 2023 9.480 10.25 8.887 9.150 5,278 -0.65(-6.66%)
Mar 22, 2023 9.774 10.17 9.450 9.803 1,407 -0.25(-2.49%)
Mar 21, 2023 9.750 10.23 9.750 10.05 2,242 +0.45(+4.72%)
Mar 20, 2023 9.150 10.01 9.031 9.600 5,738 +0.38(+4.12%)
Mar 17, 2023 9.750 9.792 8.553 9.220 11,134 -0.75(-7.55%)
Mar 16, 2023 10.50 10.50 9.000 9.973 3,860 -0.38(-3.64%)
Mar 15, 2023 11.10 11.10 10.35 10.35 4,577 -0.40(-3.70%)
Mar 14, 2023 10.80 11.01 10.66 10.75 4,238 -0.13(-1.16%)
Mar 13, 2023 10.50 11.10 10.20 10.87 3,288 +0.37(+3.56%)
Mar 10, 2023 12.45 12.45 10.26 10.50 7,051 -1.05(-9.09%)
Mar 09, 2023 12.42 12.60 11.40 11.55 3,095 -0.87(-7.00%)
Mar 08, 2023 12.53 12.53 11.93 12.42 3,138 +0.42(+3.50%)
Mar 07, 2023 12.75 13.34 12.00 12.00 16,733 -1.05(-8.05%)
Mar 06, 2023 15.90 17.10 12.00 13.05 31,972 -3.90(-23.01%)
Mar 03, 2023 17.85 17.85 16.20 16.95 3,899 -0.45(-2.59%)
Mar 02, 2023 17.25 17.85 17.25 17.40 2,524 -0.30(-1.69%)
Mar 01, 2023 18.00 18.00 17.25 17.70 1,865 -0.38(-2.07%)
Feb 28, 2023 18.15 18.30 17.10 18.07 2,821 -0.07(-0.41%)
Feb 27, 2023 18.38 18.42 18.00 18.15 958 -0.45(-2.42%)
Feb 24, 2023 18.00 18.60 18.00 18.60 392 +0.60(+3.33%)
Feb 23, 2023 18.45 19.20 18.00 18.00 1,169 -1.20(-6.25%)
Feb 22, 2023 18.45 19.38 18.45 19.20 493 +0.60(+3.23%)
Feb 21, 2023 19.50 19.77 18.60 18.60 501 -1.50(-7.46%)
Feb 17, 2023 20.10 20.70 19.95 20.10 704 -0.60(-2.90%)
Feb 16, 2023 19.95 21.00 19.95 20.70 394 +0.45(+2.22%)
Feb 15, 2023 19.65 20.25 19.35 20.25 794 +0.86(+4.46%)
Feb 14, 2023 18.15 19.59 18.15 19.39 2,549 +1.09(+5.93%)
Feb 13, 2023 18.45 18.90 18.15 18.30 1,950 -0.60(-3.17%)
Feb 10, 2023 18.30 19.05 18.30 18.90 2,521 +0.15(+0.80%)
Feb 09, 2023 19.35 19.80 18.64 18.75 5,958 -1.35(-6.72%)
Feb 08, 2023 20.10 20.57 19.95 20.10 1,553 -0.45(-2.19%)
Feb 07, 2023 21.75 22.05 19.50 20.55 8,083 -1.05(-4.86%)
Feb 06, 2023 22.35 22.61 21.45 21.60 2,705 -0.60(-2.70%)
Feb 03, 2023 21.30 22.44 21.30 22.20 2,426 +1.05(+4.96%)
Feb 02, 2023 21.30 22.05 21.15 21.15 2,280 -0.45(-2.08%)
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.