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 (%)
Aug 31, 2020 146.85 151.95 135.60 142.95 5,598 -1.50(-1.04%)
Aug 28, 2020 147.00 147.00 140.70 144.45 8,546 +0.00(+0.00%)
Aug 27, 2020 143.10 144.45 133.50 144.45 8,950 +10.35(+7.72%)
Aug 26, 2020 141.60 142.50 130.95 134.10 29,680 +3.30(+2.52%)
Aug 25, 2020 125.10 134.55 124.05 130.80 4,025 +3.90(+3.07%)
Aug 24, 2020 126.30 130.95 123.75 126.90 4,660 +0.75(+0.59%)
Aug 21, 2020 131.40 131.40 125.55 126.15 3,273 -3.45(-2.66%)
Aug 20, 2020 130.80 135.00 126.15 129.60 16,836 -3.90(-2.92%)
Aug 19, 2020 127.20 134.25 126.90 133.50 2,855 +6.30(+4.95%)
Aug 18, 2020 135.90 140.40 126.15 127.20 6,748 +0.90(+0.71%)
Aug 17, 2020 130.20 132.53 126.00 126.30 10,042 -2.70(-2.09%)
Aug 14, 2020 131.40 131.40 127.95 129.00 4,226 -1.35(-1.04%)
Aug 13, 2020 137.40 138.45 126.75 130.35 51,218 -5.70(-4.19%)
Aug 12, 2020 136.65 138.73 135.00 136.05 5,038 -0.60(-0.44%)
Aug 11, 2020 154.35 159.90 136.65 136.65 10,430 -6.45(-4.51%)
Aug 10, 2020 142.35 143.10 130.50 143.10 7,126 +16.35(+12.90%)
Aug 07, 2020 112.50 131.85 109.50 126.75 8,700 +21.75(+20.71%)
Aug 06, 2020 111.45 111.75 103.50 105.00 1,977 +1.05(+1.01%)
Aug 05, 2020 103.50 106.95 103.24 103.95 4,440 -0.45(-0.43%)
Aug 04, 2020 102.90 105.60 102.15 104.40 648 +3.15(+3.11%)
Aug 03, 2020 103.65 107.40 101.25 101.25 2,133 -0.45(-0.44%)
Jul 31, 2020 105.45 105.45 101.55 101.70 1,306 -2.55(-2.45%)
Jul 30, 2020 106.95 106.95 104.25 104.25 2,122 -1.65(-1.56%)
Jul 29, 2020 108.00 109.05 105.45 105.90 2,736 -3.30(-3.02%)
Jul 28, 2020 111.15 111.15 108.00 109.20 2,578 -1.95(-1.75%)
Jul 27, 2020 101.70 112.80 101.70 111.15 2,826 +9.90(+9.78%)
Jul 24, 2020 103.50 104.85 101.10 101.25 3,613 +0.15(+0.15%)
Jul 23, 2020 108.90 110.40 99.75 101.10 4,659 -5.40(-5.07%)
Jul 22, 2020 105.00 114.90 105.00 106.50 7,031 +1.95(+1.87%)
Jul 21, 2020 133.80 134.40 101.70 104.55 24,778 -26.70(-20.34%)
Jul 20, 2020 143.10 144.41 130.20 131.25 5,680 -8.70(-6.22%)
Jul 17, 2020 140.85 144.00 138.75 139.95 4,466 +0.37(+0.27%)
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.