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 +0.0002 (+1.90%)
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 (%)
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%)
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.