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 )

0.0136 +0.0029 (+27.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Apr 30, 2018 0.4450 0.4490 0.4230 0.4465 61,811 +0.01(+1.22%)
Apr 27, 2018 0.4222 0.4411 0.4138 0.4411 91,799 +0.02(+5.81%)
Apr 26, 2018 0.4289 0.4407 0.4169 0.4169 51,846 -0.00(-0.24%)
Apr 25, 2018 0.4426 0.4460 0.4155 0.4179 135,698 -0.03(-5.84%)
Apr 24, 2018 0.4450 0.4605 0.4370 0.4438 42,288 -0.00(-0.49%)
Apr 23, 2018 0.4785 0.4830 0.4391 0.4460 181,824 -0.03(-7.24%)
Apr 20, 2018 0.4619 0.4998 0.4587 0.4808 69,751 +0.02(+4.09%)
Apr 19, 2018 0.4922 0.4922 0.4583 0.4619 104,907 -0.03(-6.91%)
Apr 18, 2018 0.5000 0.5142 0.4800 0.4962 119,144 -0.01(-2.71%)
Apr 17, 2018 0.5371 0.5580 0.4990 0.5100 268,786 -0.04(-7.52%)
Apr 16, 2018 0.5705 0.5800 0.5300 0.5515 635,018 +0.03(+6.06%)
Apr 13, 2018 0.4500 0.5316 0.4267 0.5200 302,912 +0.08(+18.18%)
Apr 12, 2018 0.4284 0.4787 0.4200 0.4400 56,576 +0.05(+11.95%)
Apr 11, 2018 0.3980 0.3993 0.3768 0.3930 94,812 -0.00(-0.30%)
Apr 10, 2018 0.4010 0.4046 0.3595 0.3942 92,373 +0.01(+3.74%)
Apr 09, 2018 0.4230 0.4230 0.3800 0.3800 65,561 -0.04(-9.15%)
Apr 06, 2018 0.4305 0.4305 0.4090 0.4183 123,366 -0.01(-2.96%)
Apr 05, 2018 0.4529 0.4697 0.4180 0.4310 152,477 -0.01(-2.25%)
Apr 04, 2018 0.3896 0.4550 0.3660 0.4409 210,485 +0.02(+5.27%)
Apr 03, 2018 0.4600 0.4775 0.3930 0.4188 300,659 -0.03(-5.71%)
Apr 02, 2018 0.5074 0.5210 0.4272 0.4442 267,325 -0.06(-11.61%)
Mar 29, 2018 0.5025 0.5025 0.5025 0 +0.01(+2.55%)
Mar 28, 2018 0.5264 0.5264 0.4877 0.4900 111,787 -0.03(-5.77%)
Mar 27, 2018 0.5288 0.5371 0.5203 0.5200 60,299 -0.01(-1.20%)
Mar 26, 2018 0.5350 0.5412 0.5192 0.5263 28,273 -0.01(-2.54%)
Mar 23, 2018 0.5509 0.5509 0.5277 0.5400 60,375 +0.03(+4.96%)
Mar 22, 2018 0.5470 0.5470 0.4900 0.5145 239,945 -0.02(-4.31%)
Mar 21, 2018 0.5430 0.5430 0.5244 0.5377 104,768 -0.01(-1.43%)
Mar 20, 2018 0.5434 0.5586 0.5350 0.5455 76,129 +0.02(+2.92%)
Mar 19, 2018 0.5455 0.5455 0.5259 0.5300 35,548 -0.01(-2.39%)
Mar 16, 2018 0.5102 0.5474 0.5102 0.5430 48,852 +0.02(+4.06%)
Mar 15, 2018 0.5580 0.5602 0.5218 0.5218 59,595 -0.02(-4.29%)
Mar 14, 2018 0.5700 0.5700 0.5440 0.5452 101,167 -0.02(-4.27%)
Mar 13, 2018 0.5863 0.5881 0.5678 0.5695 23,585 -0.02(-3.20%)
Mar 12, 2018 0.6027 0.6027 0.5766 0.5883 91,955 +0.01(+1.43%)
Mar 09, 2018 0.5866 0.5952 0.5700 0.5800 136,422 +0.00(+0.17%)
Mar 08, 2018 0.5670 0.5836 0.5507 0.5790 63,383 +0.02(+3.71%)
Mar 07, 2018 0.6038 0.6038 0.5549 0.5583 152,432 -0.05(-8.03%)
Mar 06, 2018 0.5890 0.6170 0.5700 0.6070 226,778 +0.06(+11.40%)
Mar 05, 2018 0.4972 0.5590 0.4700 0.5449 165,836 +0.05(+10.91%)
Mar 02, 2018 0.4687 0.5080 0.4592 0.4913 88,633 -0.00(-0.04%)
Mar 01, 2018 0.4246 0.4934 0.4000 0.4915 181,766 +0.06(+14.01%)
Feb 28, 2018 0.4037 0.4531 0.3883 0.4311 196,013 -0.00(-0.67%)
Feb 27, 2018 0.4058 0.4449 0.3293 0.4340 397,739 +0.01(+2.55%)
Feb 26, 2018 0.4654 0.4737 0.4020 0.4232 250,947 -0.05(-9.73%)
Feb 23, 2018 0.4689 0.4731 0.4449 0.4688 175,610 -0.01(-2.84%)
Feb 22, 2018 0.5252 0.5252 0.4591 0.4825 143,043 -0.03(-6.73%)
Feb 21, 2018 0.5385 0.5385 0.5125 0.5173 69,982 -0.01(-1.33%)
Feb 20, 2018 0.5255 0.5469 0.5100 0.5243 96,458 -0.01(-1.75%)
Feb 16, 2018 0.5336 0.5336 0.5336 0 -0.01(-1.02%)
Feb 15, 2018 0.5357 0.5578 0.5350 0.5391 52,355 -0.02(-2.86%)
Feb 14, 2018 0.5514 0.5551 0.5300 0.5550 70,704 -0.00(-0.15%)
Feb 13, 2018 0.5700 0.5700 0.5420 0.5558 40,568 -0.01(-2.36%)
Feb 12, 2018 0.5742 0.5851 0.5615 0.5692 83,730 -0.01(-0.99%)
Feb 09, 2018 0.5663 0.5749 0.5146 0.5749 120,271 +0.01(+2.40%)
Feb 08, 2018 0.6027 0.6027 0.5582 0.5614 118,527 +0.00(+0.85%)
Feb 07, 2018 0.5985 0.6284 0.5410 0.5567 334,598 +0.00(+0.49%)
Feb 06, 2018 0.4569 0.5566 0.4462 0.5540 229,209 +0.07(+15.42%)
Feb 05, 2018 0.4530 0.5614 0.4327 0.4800 353,449 -0.04(-7.69%)
Feb 02, 2018 0.6000 0.6000 0.4461 0.5200 341,809 -0.10(-16.05%)
Feb 01, 2018 0.7226 0.7226 0.6500 0.6194 442,109 -0.10(-13.43%)
Jan 31, 2018 0.6591 0.7155 0.6541 0.7155 62,157 +0.05(+8.16%)
Jan 30, 2018 0.7057 0.7057 0.6520 0.6615 189,974 -0.05(-6.59%)
Jan 29, 2018 0.7178 0.7400 0.7082 0.7082 92,046 -0.03(-3.69%)
Jan 26, 2018 0.7250 0.7453 0.7100 0.7353 201,107 +0.01(+0.93%)
Jan 25, 2018 0.7350 0.7600 0.7150 0.7285 80,790 -0.02(-2.36%)
Jan 24, 2018 0.8232 0.8310 0.7400 0.7461 247,398 -0.06(-7.55%)
Jan 23, 2018 0.6800 0.8070 0.6635 0.8070 478,865 +0.13(+18.68%)
Jan 22, 2018 0.6942 0.7233 0.6570 0.6800 249,431 -0.03(-3.66%)
Jan 19, 2018 0.7285 0.7350 0.6800 0.7058 156,998 -0.01(-1.42%)
Jan 18, 2018 0.7642 0.7860 0.7150 0.7160 107,983 -0.04(-5.79%)
Jan 17, 2018 0.8000 0.8101 0.7533 0.7600 131,268 -0.04(-4.85%)
Jan 16, 2018 0.8530 0.8530 0.7900 0.7987 307,064 +0.06(+7.41%)
Jan 12, 2018 0.7436 0.7436 0.7436 0 -0.04(-5.63%)
Jan 11, 2018 0.8257 0.8415 0.7553 0.7880 359,520 -0.03(-3.79%)
Jan 10, 2018 0.7010 0.8500 0.6490 0.8190 571,234 +0.12(+17.28%)
Jan 09, 2018 0.7505 0.7600 0.6659 0.6983 981,898 -0.04(-5.44%)
Jan 08, 2018 0.7665 0.7906 0.7303 0.7385 456,190 -0.06(-7.08%)
Jan 05, 2018 0.7289 0.8450 0.7000 0.7948 425,013 -0.00(-0.01%)
Jan 04, 2018 0.9778 1.020 0.7168 0.7949 1,208,692 -0.21(-21.05%)
Jan 03, 2018 0.9705 1.050 0.9475 1.007 345,993 +0.04(+3.83%)
Jan 02, 2018 0.9994 1.024 0.9440 0.9698 380,162 +0.05(+5.38%)
Dec 29, 2017 0.9203 0.9203 0.9203 0 -0.08(-7.97%)
Dec 28, 2017 1.102 1.150 0.9886 1.000 238,363 -0.05(-4.76%)
Dec 27, 2017 1.025 1.050 0.9545 1.050 323,638 +0.01(+0.96%)
Dec 26, 2017 1.000 1.120 1.000 1.040 342,027 +0.09(+9.47%)
Dec 22, 2017 1.102 1.160 0.8952 0.9500 394,181 -0.11(-10.38%)
Dec 21, 2017 0.9380 1.250 0.9369 1.060 384,767 +0.28(+35.10%)
Dec 20, 2017 0.6530 0.8000 0.6100 0.7846 327,728 +0.18(+30.70%)
Dec 19, 2017 0.5991 0.6270 0.5850 0.6003 69,296 -0.02(-2.55%)
Dec 18, 2017 0.6186 0.6440 0.5700 0.6160 102,342 +0.02(+3.53%)
Dec 15, 2017 0.5930 0.6400 0.5800 0.5950 84,095 +0.01(+2.06%)
Dec 14, 2017 0.6290 0.6290 0.5552 0.5830 227,389 +0.01(+2.03%)
Dec 13, 2017 0.5560 0.6666 0.5050 0.5714 337,091 +0.10(+20.04%)
Dec 12, 2017 0.4219 0.4838 0.4060 0.4760 175,860 +0.08(+19.33%)
Dec 11, 2017 0.3870 0.4067 0.3861 0.3989 28,365 +0.04(+10.81%)
Dec 08, 2017 0.3900 0.3900 0.3515 0.3600 98,840 -0.00(-0.85%)
Dec 07, 2017 0.3603 0.3634 0.3441 0.3631 108,845 +0.02(+5.12%)
Dec 06, 2017 0.3293 0.3793 0.3240 0.3454 166,775 -0.00(-0.69%)
Dec 05, 2017 0.3674 0.3707 0.3454 0.3478 107,178 -0.02(-4.45%)
Dec 04, 2017 0.3960 0.3960 0.3640 0.3640 48,813 -0.04(-10.08%)
Dec 01, 2017 0.3977 0.4220 0.3950 0.4048 79,227 +0.02(+4.95%)
Nov 30, 2017 0.3518 0.3937 0.3518 0.3857 140,318 +0.03(+9.39%)
Nov 29, 2017 0.3855 0.4010 0.3359 0.3526 264,893 -0.08(-18.27%)
Nov 28, 2017 0.4430 0.4580 0.3731 0.4314 86,944 +0.02(+5.22%)
Nov 27, 2017 0.3300 0.4200 0.3300 0.4100 175,998 +0.10(+30.28%)
Nov 24, 2017 0.2969 0.3148 0.2920 0.3147 57,920 +0.01(+4.90%)
Nov 22, 2017 0.2768 0.3082 0.2768 0.3000 131,090 +0.02(+6.88%)
Nov 21, 2017 0.2905 0.2920 0.2779 0.2807 26,142 -0.00(-0.53%)
Nov 20, 2017 0.2900 0.3000 0.2805 0.2822 15,205 -0.01(-3.69%)
Nov 17, 2017 0.2862 0.2932 0.2820 0.2930 18,374 +0.02(+6.62%)
Nov 16, 2017 0.3039 0.3059 0.2748 0.2748 39,818 -0.01(-3.88%)
Nov 15, 2017 0.2670 0.3014 0.2601 0.2859 155,324 +0.02(+7.89%)
Nov 14, 2017 0.2944 0.3180 0.2312 0.2650 155,926 -0.01(-5.02%)
Nov 13, 2017 0.2133 0.2790 0.2108 0.2790 126,055 +0.08(+37.37%)
Nov 10, 2017 0.1833 0.2031 0.1833 0.2031 191,303 +0.02(+13.08%)
Nov 08, 2017 0.1796 0.1796 0.1796 0 -0.01(-5.47%)
Nov 07, 2017 0.1800 0.1900 0.1800 0.1900 68,470 +0.02(+13.16%)
Nov 06, 2017 0.1740 0.1748 0.1679 0.1679 23,069 +0.01(+3.77%)
Nov 03, 2017 0.1630 0.1700 0.1618 0.1618 66,770 -0.00(-0.12%)
Nov 02, 2017 0.1617 0.1630 0.1604 0.1620 57,200 +0.00(+0.62%)
Nov 01, 2017 0.1610 0.1610 0.1610 0.1610 5,000 +0.01(+7.33%)
Oct 31, 2017 0.1504 0.1504 0.1500 0.1500 2,280 -0.00(-2.60%)
Oct 30, 2017 0.1540 0.1540 0.1540 0.1540 7,700 +0.00(+2.39%)
Oct 27, 2017 0.1531 0.1531 0.1490 0.1504 38,500 -0.01(-5.05%)
Oct 26, 2017 0.1581 0.1584 0.1580 0.1584 4,200 +0.00(+2.19%)
Oct 25, 2017 0.1564 0.1564 0.1550 0.1550 19,700 -0.01(-4.26%)
Oct 24, 2017 0.1599 0.1619 0.1599 0.1619 2,000 +0.00(+1.19%)
Oct 23, 2017 0.1582 0.1600 0.1481 0.1600 57,909 +0.00(+2.56%)
Oct 20, 2017 0.1560 0.1600 0.1560 0.1560 9,949 +0.00(+0.65%)
Oct 19, 2017 0.1550 0.1550 0.1550 0.1550 1,085 -0.01(-6.06%)
Oct 18, 2017 0.1470 0.1700 0.1400 0.1650 26,550 +0.01(+9.27%)
Oct 17, 2017 0.1470 0.1600 0.1470 0.1510 19,500 -0.01(-4.31%)
Oct 16, 2017 0.1770 0.1770 0.1578 0.1578 17,599 -0.01(-7.23%)
Oct 13, 2017 0.1733 0.1733 0.1700 0.1701 17,000 +0.01(+3.40%)
Oct 12, 2017 0.1645 0.1645 0.1645 0.1645 500 -0.00(-0.96%)
Oct 11, 2017 0.1690 0.1690 0.1661 0.1661 12,500 -0.00(-0.54%)
Oct 10, 2017 0.1750 0.1780 0.1670 0.1670 23,700 -0.01(-7.22%)
Oct 09, 2017 0.1800 0.1800 0.1800 0.1800 12,550 +0.01(+5.26%)
Oct 06, 2017 0.1825 0.1849 0.1700 0.1710 32,556 -0.01(-7.07%)
Oct 05, 2017 0.1865 0.1865 0.1814 0.1840 15,325 -0.00(-1.18%)
Oct 04, 2017 0.1862 0.1862 0.1862 0.1862 500 +0.01(+4.08%)
Oct 02, 2017 0.1789 0.1789 0.1789 0 +0.01(+3.29%)
Sep 29, 2017 0.1704 0.1820 0.1704 0.1732 7,100 +0.01(+8.25%)
Sep 28, 2017 0.1505 0.1600 0.1505 0.1600 11,500 +0.01(+6.67%)
Sep 27, 2017 0.1500 0.1520 0.1467 0.1500 45,100 +0.00(+1.83%)
Sep 26, 2017 0.1490 0.1490 0.1473 0.1473 73,507 -0.00(-0.27%)
Sep 25, 2017 0.1477 0.1477 0.1477 0.1477 10,000 -0.00(-1.53%)
Sep 20, 2017 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Sep 18, 2017 0.1550 0.1550 0.1550 0 -0.01(-7.72%)
Sep 13, 2017 0.1680 0.1680 0.1680 0 -0.00(-1.42%)
Sep 12, 2017 0.1620 0.1704 0.1617 0.1704 10,700 +0.01(+7.24%)
Sep 11, 2017 0.1720 0.1720 0.1589 0.1589 23,500 -0.02(-8.68%)
Sep 08, 2017 0.1740 0.1740 0.1740 0.1740 1,000 -0.00(-2.25%)
Sep 07, 2017 0.1671 0.1780 0.1671 0.1780 1,267 +0.01(+4.71%)
Sep 06, 2017 0.1740 0.1740 0.1700 0.1700 10,600 +0.01(+7.59%)
Sep 05, 2017 0.1750 0.1830 0.1580 0.1580 86,650 -0.02(-9.71%)
Sep 01, 2017 0.1750 0.1918 0.1716 0.1750 13,781 +0.00(+2.28%)
Aug 31, 2017 0.1670 0.1724 0.1670 0.1711 3,150 +0.00(+1.60%)
Aug 30, 2017 0.1810 0.1810 0.1631 0.1684 30,958 -0.01(-7.83%)
Aug 29, 2017 0.1828 0.1850 0.1790 0.1827 82,995 +0.00(+2.07%)
Aug 25, 2017 0.1790 0.1790 0.1790 0 -0.01(-3.24%)
Aug 24, 2017 0.1846 0.1850 0.1830 0.1850 16,960 +0.00(+1.65%)
Aug 23, 2017 0.1870 0.1870 0.1732 0.1820 35,100 +0.01(+3.41%)
Aug 22, 2017 0.1760 0.1760 0.1760 0.1760 5,000 -0.01(-4.35%)
Aug 21, 2017 0.1959 0.1959 0.1808 0.1840 60,000 -0.01(-6.12%)
Aug 18, 2017 0.1927 0.2000 0.1890 0.1960 219,100 -0.00(-1.51%)
Aug 17, 2017 0.2050 0.2050 0.1990 0.1990 2,800 -0.00(-0.20%)
Aug 16, 2017 0.1986 0.2000 0.1955 0.1994 26,500 +0.01(+6.86%)
Aug 14, 2017 0.1866 0.1866 0.1866 62 -0.02(-10.29%)
Aug 11, 2017 0.2030 0.2390 0.1912 0.2080 14,920 +0.00(+1.96%)
Aug 10, 2017 0.2070 0.2070 0.2040 0.2040 20,560 -0.00(-1.21%)
Aug 09, 2017 0.2190 0.2290 0.2065 0.2065 351,700 -0.01(-6.14%)
Aug 08, 2017 0.2188 0.2200 0.2187 0.2200 389,605 +0.02(+11.79%)
Aug 03, 2017 0.1968 0.1968 0.1968 0 -0.01(-4.05%)
Aug 02, 2017 0.2060 0.2060 0.2051 0.2051 36,000 -0.01(-3.89%)
Aug 01, 2017 0.2220 0.2410 0.2134 0.2134 35,200 -0.03(-13.60%)
Jul 31, 2017 0.2261 0.2470 0.2250 0.2470 63,703 +0.04(+17.06%)
Jul 28, 2017 0.2433 0.2433 0.2110 0.2110 5,100 +0.02(+9.33%)
Jul 26, 2017 0.1930 0.1930 0.1930 0 +0.03(+16.34%)
Jul 24, 2017 0.1659 0.1659 0.1659 0 -0.06(-27.87%)
Jul 21, 2017 0.2410 0.2410 0.1940 0.2300 1,219 -0.01(-2.87%)
Jul 20, 2017 0.1687 0.1811 0.1687 0.2368 31,500 +0.05(+28.21%)
Jul 19, 2017 0.1920 0.1960 0.1847 0.1847 30,600 +0.00(+0.38%)
Jul 18, 2017 0.1850 0.1880 0.1840 0.1840 9,150 -0.00(-2.13%)
Jul 17, 2017 0.1990 0.1990 0.1872 0.1880 138,753 +0.00(+0.11%)
Jul 14, 2017 0.1870 0.1878 0.1870 0.1878 67,700 +0.00(+0.59%)
Jul 13, 2017 0.1866 0.1867 0.1866 0.1867 26,500 +0.00(+2.58%)
Jul 12, 2017 0.1920 0.1940 0.1820 0.1820 86,020 -0.01(-5.01%)
Jul 11, 2017 0.2110 0.2140 0.1916 0.1916 20,500 -0.01(-4.15%)
Jul 07, 2017 0.1999 0.1999 0.1999 0 +0.03(+21.15%)
Jul 06, 2017 0.1566 0.1650 0.1566 0.1650 100,550 -0.01(-7.82%)
Jul 05, 2017 0.1960 0.2178 0.1790 0.1790 4,963 -0.05(-20.59%)
Jul 03, 2017 0.2254 0.2254 0.2254 0.2254 0 +0.00(+0.00%)
Jun 30, 2017 0.2254 0.2254 0.2254 0 -0.02(-7.59%)
Jun 29, 2017 0.2439 0.2439 0.2439 0.2439 2,225 -0.00(-0.45%)
Jun 27, 2017 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Jun 26, 2017 0.2478 0.2500 0.2400 0.2400 37,600 -0.01(-3.03%)
Jun 22, 2017 0.2475 0.2475 0.2475 0 +0.04(+18.19%)
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.