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 )

0.0113 -0.0023 (-16.91%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 21, 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, 2018 0.3031 0.3083 0.2891 0.2950 220,402 -0.02(-5.18%)
Jul 30, 2018 0.3184 0.3250 0.3000 0.3111 63,762 -0.00(-1.55%)
Jul 27, 2018 0.3200 0.3202 0.3048 0.3160 62,300 -0.00(-1.21%)
Jul 26, 2018 0.3300 0.3300 0.3080 0.3199 115,881 +0.01(+4.03%)
Jul 25, 2018 0.3075 0.3199 0.3025 0.3075 76,668 -0.01(-4.44%)
Jul 24, 2018 0.3319 0.3346 0.3060 0.3218 148,552 -0.01(-2.34%)
Jul 23, 2018 0.2800 0.3330 0.2800 0.3295 123,787 +0.04(+12.84%)
Jul 20, 2018 0.3135 0.3136 0.2920 0.2920 167,448 -0.02(-6.89%)
Jul 19, 2018 0.3270 0.3290 0.3000 0.3136 167,778 -0.02(-4.68%)
Jul 18, 2018 0.3350 0.3540 0.3258 0.3290 91,987 -0.01(-2.23%)
Jul 17, 2018 0.3450 0.3450 0.3220 0.3365 348,669 -0.01(-2.46%)
Jul 16, 2018 0.3380 0.3613 0.3380 0.3450 268,068 -0.02(-4.72%)
Jul 13, 2018 0.3605 0.3605 0.3445 0.3621 29,583 +0.00(+0.03%)
Jul 12, 2018 0.3580 0.3634 0.3450 0.3620 21,739 +0.01(+2.84%)
Jul 11, 2018 0.3589 0.3600 0.3394 0.3520 155,814 -0.01(-3.14%)
Jul 10, 2018 0.3694 0.3694 0.3510 0.3634 160,144 -0.01(-2.44%)
Jul 09, 2018 0.3789 0.3840 0.3573 0.3725 300,102 +0.00(+0.68%)
Jul 06, 2018 0.3780 0.3802 0.3680 0.3700 87,038 -0.01(-1.33%)
Jul 05, 2018 0.3780 0.4020 0.3750 0.3750 275,266 -0.00(-0.03%)
Jul 03, 2018 0.3751 0.3751 0.3751 0 -0.03(-8.51%)
Jul 02, 2018 0.4050 0.4280 0.4000 0.4100 277,222 +0.01(+2.50%)
Jun 29, 2018 0.4430 0.4430 0.3980 0.4000 292,413 -0.04(-9.09%)
Jun 28, 2018 0.3890 0.4401 0.3799 0.4400 161,047 +0.05(+14.26%)
Jun 27, 2018 0.4176 0.4200 0.3800 0.3851 296,733 -0.03(-7.55%)
Jun 26, 2018 0.4178 0.4236 0.4000 0.4165 71,249 -0.00(-1.17%)
Jun 25, 2018 0.4478 0.4580 0.4100 0.4215 272,697 -0.03(-6.28%)
Jun 22, 2018 0.4001 0.4572 0.3700 0.4497 676,479 +0.06(+16.08%)
Jun 21, 2018 0.3721 0.3875 0.3600 0.3874 126,222 +0.01(+3.83%)
Jun 20, 2018 0.3862 0.3970 0.3600 0.3731 350,000 -0.01(-1.92%)
Jun 19, 2018 0.3741 0.3817 0.3600 0.3804 444,789 +0.01(+1.77%)
Jun 18, 2018 0.3890 0.3890 0.3589 0.3738 31,738 +0.00(+0.21%)
Jun 15, 2018 0.3700 0.3654 0.3730 171,423 +0.00(+0.81%)
Jun 14, 2018 0.3896 0.3903 0.3700 0.3700 239,700 -0.01(-2.63%)
Jun 13, 2018 0.3900 0.3940 0.3780 0.3800 235,207 -0.01(-3.06%)
Jun 12, 2018 0.3899 0.3975 0.3790 0.3920 61,610 +0.00(+0.72%)
Jun 11, 2018 0.3960 0.4000 0.3761 0.3892 147,406 -0.00(-1.02%)
Jun 08, 2018 0.3987 0.3990 0.3720 0.3932 56,829 +0.01(+3.47%)
Jun 07, 2018 0.4117 0.4150 0.3760 0.3800 164,572 -0.02(-5.92%)
Jun 06, 2018 0.3717 0.4299 0.3717 0.4039 111,744 +0.02(+6.29%)
Jun 05, 2018 0.3681 0.3810 0.3664 0.3800 148,834 +0.01(+1.48%)
Jun 04, 2018 0.4046 0.4046 0.3710 0.3745 81,138 -0.01(-3.84%)
Jun 01, 2018 0.3600 0.3973 0.3580 0.3894 53,462 +0.03(+8.77%)
May 31, 2018 0.3587 0.3649 0.3500 0.3580 42,542 -0.00(-0.28%)
May 30, 2018 0.3706 0.3706 0.3590 0.3590 52,164 +0.00(+1.21%)
May 29, 2018 0.3719 0.3722 0.3547 0.3547 74,213 -0.02(-4.70%)
May 25, 2018 0.3722 0.3722 0.3722 0 -0.02(-4.32%)
May 24, 2018 0.4010 0.4090 0.3780 0.3890 51,022 -0.01(-3.02%)
May 23, 2018 0.3926 0.4020 0.3831 0.4011 115,356 -0.00(-0.96%)
May 22, 2018 0.4272 0.4290 0.3980 0.4050 148,287 -0.02(-5.79%)
May 21, 2018 0.4390 0.4390 0.4100 0.4299 117,165 +0.01(+3.17%)
May 18, 2018 0.4100 0.4170 0.4000 0.4167 100,731 +0.01(+3.00%)
May 17, 2018 0.4079 0.4147 0.4000 0.4046 108,718 -0.01(-3.09%)
May 16, 2018 0.4229 0.4229 0.4068 0.4175 98,621 -0.00(-0.59%)
May 15, 2018 0.4342 0.4342 0.4088 0.4199 201,448 -0.01(-2.34%)
May 14, 2018 0.4258 0.4440 0.4200 0.4300 131,015 +0.01(+1.25%)
May 11, 2018 0.4150 0.4280 0.4068 0.4247 34,251 +0.01(+1.65%)
May 10, 2018 0.4176 0.4236 0.4060 0.4178 134,243 +0.00(+0.02%)
May 09, 2018 0.4005 0.4257 0.3875 0.4177 113,401 +0.03(+8.04%)
May 08, 2018 0.3960 0.3990 0.3853 0.3866 39,707 -0.01(-3.35%)
May 07, 2018 0.4170 0.4170 0.3900 0.4000 52,144 +0.00(+0.00%)
May 04, 2018 0.3936 0.4090 0.3900 0.4000 37,725 +0.00(+0.76%)
May 03, 2018 0.4044 0.4100 0.3970 0.3970 82,305 -0.02(-4.80%)
May 02, 2018 0.4200 0.4327 0.4050 0.4170 97,546 -0.01(-1.91%)
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.