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:

Digital Turbine (NQ: APPS )

14.56 +0.03 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 14.93 15.36 14.38 14.56 2,250,104 +0.03(+0.21%)
Sep 26, 2022 14.85 15.57 14.50 14.53 2,026,764 -0.38(-2.55%)
Sep 23, 2022 15.01 15.46 14.66 14.91 2,215,850 -0.36(-2.36%)
Sep 22, 2022 16.31 16.48 15.12 15.27 2,069,146 -1.18(-7.17%)
Sep 21, 2022 16.76 17.49 16.31 16.45 2,194,651 -0.18(-1.08%)
Sep 20, 2022 16.90 17.01 16.61 16.63 2,100,552 -0.46(-2.69%)
Sep 19, 2022 16.24 17.13 16.23 17.09 2,664,748 +0.61(+3.70%)
Sep 16, 2022 17.07 17.19 16.39 16.48 3,383,345 -1.21(-6.84%)
Sep 15, 2022 17.71 18.66 17.54 17.69 2,104,472 -0.36(-1.97%)
Sep 14, 2022 18.10 18.25 17.47 18.05 1,671,253 -0.07(-0.41%)
Sep 13, 2022 19.02 19.21 18.05 18.12 2,538,985 -2.21(-10.87%)
Sep 12, 2022 19.00 20.42 19.00 20.33 2,080,594 +1.46(+7.74%)
Sep 09, 2022 18.20 19.20 18.17 18.87 1,885,046 +1.11(+6.25%)
Sep 08, 2022 17.15 18.04 17.04 17.76 1,669,665 +0.23(+1.31%)
Sep 07, 2022 17.04 17.57 16.80 17.53 1,729,273 +0.44(+2.57%)
Sep 06, 2022 17.65 17.66 16.92 17.09 1,877,151 -0.49(-2.79%)
Sep 02, 2022 17.99 18.16 17.29 17.58 2,013,623 -0.14(-0.79%)
Sep 01, 2022 18.05 18.19 17.15 17.72 2,332,495 -0.75(-4.06%)
Aug 31, 2022 19.00 19.28 18.27 18.47 1,900,987 -0.15(-0.81%)
Aug 30, 2022 19.68 19.88 18.26 18.62 1,922,654 -0.55(-2.87%)
Aug 29, 2022 19.17 20.04 19.12 19.17 1,712,976 -0.44(-2.24%)
Aug 26, 2022 21.50 21.66 19.58 19.61 1,814,723 -1.98(-9.17%)
Aug 25, 2022 21.48 21.85 21.09 21.59 1,255,968 +0.49(+2.32%)
Aug 24, 2022 21.18 21.82 21.07 21.10 1,126,290 +0.00(+0.00%)
Aug 23, 2022 21.39 22.09 21.01 21.10 1,542,084 -0.26(-1.22%)
Aug 22, 2022 21.69 22.14 21.22 21.36 1,667,493 -0.85(-3.83%)
Aug 19, 2022 23.20 23.43 22.11 22.21 1,929,122 -1.76(-7.34%)
Aug 18, 2022 23.64 24.14 23.31 23.97 1,634,782 +0.33(+1.40%)
Aug 17, 2022 24.25 24.65 23.25 23.64 2,696,331 -1.34(-5.36%)
Aug 16, 2022 24.30 25.00 23.71 24.98 3,111,194 +0.49(+2.00%)
Aug 15, 2022 23.47 24.59 23.22 24.49 2,717,439 +0.79(+3.33%)
Aug 12, 2022 23.29 23.82 22.68 23.70 2,026,166 +0.79(+3.45%)
Aug 11, 2022 23.73 24.32 22.64 22.91 2,810,768 -0.42(-1.80%)
Aug 10, 2022 22.54 24.03 22.27 23.33 3,305,462 +2.03(+9.53%)
Aug 09, 2022 23.00 24.61 21.04 21.30 5,117,190 -2.40(-10.13%)
Aug 08, 2022 23.45 24.56 22.88 23.70 3,519,727 +0.82(+3.58%)
Aug 05, 2022 22.35 23.41 21.75 22.88 2,856,550 -0.27(-1.17%)
Aug 04, 2022 22.93 23.49 22.43 23.15 2,980,048 +0.75(+3.35%)
Aug 03, 2022 21.21 22.61 21.14 22.40 2,810,458 +1.45(+6.92%)
Aug 02, 2022 19.72 21.40 19.54 20.95 2,236,817 +0.85(+4.23%)
Aug 01, 2022 19.85 20.52 19.14 20.10 2,253,748 +0.03(+0.15%)
Jul 29, 2022 19.75 20.18 18.92 20.07 2,888,201 +0.16(+0.80%)
Jul 28, 2022 19.36 19.92 18.44 19.91 3,198,691 +0.52(+2.68%)
Jul 27, 2022 19.27 19.72 18.98 19.39 3,677,251 +0.83(+4.47%)
Jul 26, 2022 18.83 18.88 18.06 18.56 2,144,875 -0.66(-3.43%)
Jul 25, 2022 19.42 19.52 18.80 19.22 1,546,806 -0.28(-1.44%)
Jul 22, 2022 20.39 20.91 19.33 19.50 2,886,925 -1.85(-8.67%)
Jul 21, 2022 20.80 21.38 20.39 21.35 2,661,202 +0.32(+1.52%)
Jul 20, 2022 19.02 21.31 19.01 21.03 3,663,724 +2.18(+11.56%)
Jul 19, 2022 18.32 18.97 17.85 18.85 1,953,367 +1.30(+7.41%)
Jul 18, 2022 17.64 18.36 17.44 17.55 2,720,099 +0.61(+3.60%)
Jul 15, 2022 16.75 17.16 16.26 16.94 1,728,808 +0.52(+3.17%)
Jul 14, 2022 16.58 16.77 15.82 16.42 2,136,861 -0.29(-1.74%)
Jul 13, 2022 15.98 16.95 15.64 16.71 2,563,388 +0.38(+2.33%)
Jul 12, 2022 16.49 16.90 15.94 16.33 1,981,105 -0.18(-1.09%)
Jul 11, 2022 17.22 17.46 16.39 16.51 2,042,032 -1.00(-5.71%)
Jul 08, 2022 17.70 18.20 17.37 17.51 1,967,056 -0.56(-3.10%)
Jul 07, 2022 17.79 18.58 17.79 18.07 2,715,120 +0.24(+1.35%)
Jul 06, 2022 18.93 19.20 17.68 17.83 3,007,607 -1.15(-6.06%)
Jul 05, 2022 16.99 19.00 16.55 18.98 4,789,407 +1.79(+10.41%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.