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 Turbine (NQ: APPS )

1.940 +0.030 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 30, 2015 1.860 1.870 1.650 1.810 350,281 -0.04(-2.16%)
Sep 29, 2015 1.600 1.900 1.590 1.850 541,433 +0.14(+8.19%)
Sep 28, 2015 1.760 1.880 1.700 1.710 143,509 -0.06(-3.39%)
Sep 25, 2015 1.810 1.900 1.720 1.770 474,344 -0.03(-1.67%)
Sep 24, 2015 1.790 1.850 1.680 1.800 229,863 -0.05(-2.70%)
Sep 23, 2015 2.010 2.010 1.750 1.850 443,395 -0.15(-7.50%)
Sep 22, 2015 1.980 2.080 1.955 2.000 227,675 -0.01(-0.50%)
Sep 21, 2015 2.170 2.170 2.000 2.010 181,659 -0.10(-4.74%)
Sep 18, 2015 2.110 2.150 2.000 2.110 352,716 -0.04(-1.86%)
Sep 17, 2015 2.100 2.200 2.085 2.150 206,149 +0.01(+0.47%)
Sep 16, 2015 2.000 2.190 2.000 2.140 194,547 +0.15(+7.54%)
Sep 15, 2015 1.990 2.070 1.900 1.990 372,665 +0.00(+0.00%)
Sep 14, 2015 2.060 2.070 1.980 1.990 109,872 -0.07(-3.40%)
Sep 11, 2015 2.060 2.150 2.030 2.060 103,500 -0.03(-1.44%)
Sep 10, 2015 1.990 2.110 1.990 2.090 199,020 +0.08(+3.98%)
Sep 09, 2015 2.140 2.200 1.910 2.010 454,955 -0.12(-5.63%)
Sep 08, 2015 2.140 2.300 2.080 2.130 251,831 +0.03(+1.43%)
Sep 04, 2015 2.130 2.100 2.100 2.100 115,800 -0.06(-2.78%)
Sep 03, 2015 2.240 2.240 2.110 2.160 429,561 -0.08(-3.57%)
Sep 02, 2015 2.490 2.500 2.150 2.240 789,198 -0.23(-9.31%)
Sep 01, 2015 2.550 2.630 2.450 2.470 488,127 -0.14(-5.36%)
Aug 31, 2015 2.410 2.640 2.400 2.610 244,419 +0.18(+7.41%)
Aug 28, 2015 2.330 2.437 2.280 2.430 175,720 +0.08(+3.40%)
Aug 27, 2015 2.330 2.380 2.270 2.350 180,111 +0.03(+1.29%)
Aug 26, 2015 2.250 2.330 2.210 2.320 264,906 +0.11(+4.98%)
Aug 25, 2015 2.300 2.399 2.210 2.210 142,015 -0.04(-1.78%)
Aug 24, 2015 2.250 2.415 2.200 2.250 287,468 -0.11(-4.66%)
Aug 21, 2015 2.250 2.390 2.230 2.360 250,998 +0.07(+3.06%)
Aug 20, 2015 2.350 2.460 2.270 2.290 200,729 -0.09(-3.78%)
Aug 19, 2015 2.290 2.440 2.250 2.380 236,202 +0.09(+3.93%)
Aug 18, 2015 2.360 2.410 2.280 2.290 126,286 -0.06(-2.55%)
Aug 17, 2015 2.340 2.400 2.300 2.350 180,626 -0.01(-0.42%)
Aug 14, 2015 2.360 2.420 2.250 2.360 172,507 -0.01(-0.42%)
Aug 13, 2015 2.290 2.460 2.260 2.370 201,354 +0.08(+3.49%)
Aug 12, 2015 2.260 2.340 2.210 2.290 324,319 -0.04(-1.72%)
Aug 11, 2015 2.530 2.540 2.260 2.330 429,695 -0.22(-8.63%)
Aug 10, 2015 2.550 2.590 2.420 2.550 344,143 +0.00(+0.00%)
Aug 07, 2015 2.500 2.660 2.210 2.550 407,288 +0.02(+0.79%)
Aug 06, 2015 2.570 2.590 2.430 2.530 480,761 -0.03(-1.17%)
Aug 05, 2015 2.530 2.590 2.480 2.560 414,195 +0.06(+2.40%)
Aug 04, 2015 2.500 2.590 2.380 2.500 1,366,168 -0.01(-0.40%)
Aug 03, 2015 2.430 2.580 2.370 2.510 635,939 +0.08(+3.29%)
Jul 31, 2015 2.410 2.470 2.380 2.430 167,794 +0.01(+0.41%)
Jul 30, 2015 2.430 2.460 2.340 2.420 257,320 -0.04(-1.63%)
Jul 29, 2015 2.530 2.560 2.400 2.460 380,206 -0.12(-4.65%)
Jul 28, 2015 2.470 2.750 2.300 2.580 836,162 +0.17(+7.05%)
Jul 27, 2015 2.540 2.620 2.400 2.410 164,928 -0.13(-5.12%)
Jul 24, 2015 2.620 2.620 2.530 2.540 181,314 -0.07(-2.68%)
Jul 23, 2015 2.650 2.670 2.580 2.610 189,911 +0.02(+0.77%)
Jul 22, 2015 2.520 2.630 2.520 2.590 239,249 +0.04(+1.57%)
Jul 21, 2015 2.520 2.600 2.520 2.550 135,184 +0.00(+0.00%)
Jul 20, 2015 2.700 2.700 2.530 2.550 141,139 -0.14(-5.20%)
Jul 17, 2015 2.840 2.850 2.670 2.690 165,019 -0.14(-4.95%)
Jul 16, 2015 2.730 2.990 2.650 2.830 213,120 +0.09(+3.28%)
Jul 15, 2015 2.850 2.850 2.690 2.740 293,553 -0.12(-4.20%)
Jul 14, 2015 2.910 2.910 2.820 2.860 107,748 -0.04(-1.38%)
Jul 13, 2015 2.970 3.020 2.830 2.900 271,601 -0.06(-2.03%)
Jul 10, 2015 2.840 3.080 2.810 2.960 911,421 +0.37(+14.29%)
Jul 09, 2015 2.730 2.800 2.580 2.590 282,687 -0.09(-3.36%)
Jul 08, 2015 2.740 2.800 2.680 2.680 410,964 -0.09(-3.25%)
Jul 07, 2015 2.870 2.920 2.710 2.770 192,066 -0.11(-3.82%)
Jul 06, 2015 2.850 2.970 2.810 2.880 258,358 +0.00(+0.00%)
Jul 02, 2015 2.990 2.880 2.880 2.880 156,200 -0.07(-2.37%)
Jul 01, 2015 3.030 3.070 2.940 2.950 197,338 -0.07(-2.32%)
Jun 30, 2015 2.970 3.090 2.950 3.020 238,831 +0.00(+0.00%)
Jun 29, 2015 3.340 3.400 2.961 3.020 315,104 -0.30(-9.04%)
Jun 26, 2015 3.460 3.490 3.280 3.320 6,076,938 -0.15(-4.32%)
Jun 25, 2015 3.350 3.490 3.250 3.470 262,829 +0.14(+4.20%)
Jun 24, 2015 3.270 3.400 3.250 3.330 211,221 +0.08(+2.46%)
Jun 23, 2015 3.330 3.400 3.210 3.250 262,563 -0.11(-3.27%)
Jun 22, 2015 3.180 3.430 3.150 3.360 326,285 +0.23(+7.35%)
Jun 19, 2015 3.090 3.210 3.000 3.130 408,802 +0.07(+2.29%)
Jun 18, 2015 3.170 3.220 3.040 3.060 720,019 -0.13(-4.08%)
Jun 17, 2015 3.280 3.290 3.120 3.190 585,619 -0.11(-3.33%)
Jun 16, 2015 3.580 3.580 3.270 3.300 630,830 -0.12(-3.51%)
Jun 15, 2015 3.530 3.540 3.350 3.420 387,199 -0.17(-4.74%)
Jun 12, 2015 3.590 3.670 3.520 3.590 257,834 +0.00(+0.00%)
Jun 11, 2015 4.040 4.180 3.500 3.590 657,803 -0.44(-10.92%)
Jun 10, 2015 4.200 4.340 3.970 4.030 354,280 -0.19(-4.50%)
Jun 09, 2015 4.160 4.230 3.960 4.220 452,509 +0.04(+0.96%)
Jun 08, 2015 4.020 4.180 3.880 4.180 161,976 +0.15(+3.72%)
Jun 05, 2015 3.922 4.040 3.920 4.030 78,762 +0.03(+0.75%)
Jun 04, 2015 3.960 4.040 3.950 4.000 88,541 -0.02(-0.50%)
Jun 03, 2015 3.990 4.060 3.910 4.020 179,680 +0.02(+0.50%)
Jun 02, 2015 4.000 4.080 3.790 4.000 205,728 -0.01(-0.25%)
Jun 01, 2015 4.180 4.180 3.950 4.010 259,809 -0.17(-4.07%)
May 29, 2015 4.320 4.330 4.120 4.180 320,693 -0.10(-2.34%)
May 28, 2015 4.250 4.390 4.200 4.280 335,308 +0.01(+0.23%)
May 27, 2015 4.080 4.290 4.062 4.270 130,362 +0.18(+4.40%)
May 26, 2015 4.210 4.360 4.060 4.090 317,859 -0.14(-3.31%)
May 22, 2015 3.960 4.230 4.230 4.230 294,600 +0.24(+6.02%)
May 21, 2015 3.930 4.040 3.900 3.990 248,761 +0.04(+1.01%)
May 20, 2015 3.850 3.960 3.810 3.950 265,451 +0.09(+2.33%)
May 19, 2015 3.830 3.870 3.790 3.860 130,428 -0.01(-0.26%)
May 18, 2015 3.880 3.880 3.770 3.870 155,481 +0.05(+1.31%)
May 15, 2015 3.750 3.878 3.620 3.820 187,778 +0.11(+2.96%)
May 14, 2015 3.690 3.810 3.640 3.710 164,967 +0.09(+2.49%)
May 13, 2015 3.700 3.750 3.620 3.620 122,281 -0.10(-2.69%)
May 12, 2015 3.790 3.790 3.660 3.720 121,522 -0.06(-1.72%)
May 11, 2015 3.860 3.860 3.665 3.785 208,980 -0.06(-1.69%)
May 08, 2015 3.860 3.960 3.650 3.850 351,243 -0.05(-1.28%)
May 07, 2015 3.690 3.920 3.640 3.900 371,979 +0.29(+8.03%)
May 06, 2015 3.700 3.750 3.520 3.610 319,349 +0.11(+3.14%)
May 05, 2015 3.530 3.580 3.480 3.500 193,759 -0.01(-0.28%)
May 04, 2015 3.500 3.570 3.490 3.510 39,625 -0.01(-0.28%)
May 01, 2015 3.680 3.680 3.410 3.520 142,436 -0.11(-3.03%)
Apr 30, 2015 3.670 3.720 3.570 3.630 430,414 -0.03(-0.82%)
Apr 29, 2015 3.880 3.930 3.625 3.660 88,371 -0.23(-6.03%)
Apr 28, 2015 3.910 3.955 3.840 3.895 54,994 -0.02(-0.64%)
Apr 27, 2015 3.850 3.970 3.800 3.920 139,209 +0.09(+2.35%)
Apr 24, 2015 3.890 3.910 3.820 3.830 20,774 -0.06(-1.54%)
Apr 23, 2015 3.840 4.000 3.770 3.890 169,831 +0.07(+1.83%)
Apr 22, 2015 4.000 4.000 3.730 3.820 238,311 -0.18(-4.50%)
Apr 21, 2015 3.980 4.030 3.950 4.000 102,237 +0.02(+0.50%)
Apr 20, 2015 4.010 4.060 3.830 3.980 147,349 -0.05(-1.24%)
Apr 17, 2015 4.080 4.156 3.990 4.030 115,185 -0.07(-1.71%)
Apr 16, 2015 4.080 4.200 4.050 4.100 257,795 +0.04(+0.99%)
Apr 15, 2015 3.880 4.160 3.705 4.060 619,674 +0.24(+6.28%)
Apr 14, 2015 3.890 3.890 3.700 3.820 150,495 -0.08(-2.05%)
Apr 13, 2015 3.620 3.910 3.550 3.900 366,993 +0.31(+8.64%)
Apr 10, 2015 3.450 3.600 3.370 3.590 149,503 +0.18(+5.28%)
Apr 09, 2015 3.390 3.450 3.250 3.410 278,303 +0.03(+0.89%)
Apr 08, 2015 3.400 3.400 3.240 3.380 135,852 -0.02(-0.59%)
Apr 07, 2015 3.400 3.420 3.260 3.400 83,928 +0.02(+0.59%)
Apr 06, 2015 3.300 3.410 3.220 3.380 627,625 +0.04(+1.20%)
Apr 02, 2015 3.250 3.340 3.340 3.340 147,200 +0.07(+2.14%)
Apr 01, 2015 3.280 3.280 3.160 3.270 107,437 +0.01(+0.31%)
Mar 31, 2015 3.230 3.270 3.180 3.260 44,974 -0.02(-0.61%)
Mar 30, 2015 3.150 3.290 3.070 3.280 464,395 +0.11(+3.47%)
Mar 27, 2015 3.240 3.270 3.090 3.170 106,370 -0.06(-1.86%)
Mar 26, 2015 3.270 3.360 3.220 3.230 143,952 -0.07(-2.12%)
Mar 25, 2015 3.490 3.610 3.264 3.300 108,177 -0.20(-5.71%)
Mar 24, 2015 3.340 3.500 3.340 3.500 90,446 +0.08(+2.34%)
Mar 23, 2015 3.550 3.550 3.360 3.420 149,258 -0.09(-2.56%)
Mar 20, 2015 3.490 3.540 3.410 3.510 184,740 +0.05(+1.45%)
Mar 19, 2015 3.520 3.600 3.250 3.460 663,989 -0.42(-10.82%)
Mar 18, 2015 3.840 3.920 3.760 3.880 85,830 +0.04(+1.04%)
Mar 17, 2015 3.800 4.050 3.770 3.840 138,646 +0.04(+1.05%)
Mar 16, 2015 3.710 3.850 3.700 3.800 140,719 +0.03(+0.80%)
Mar 13, 2015 3.840 3.950 3.720 3.770 70,036 -0.08(-2.08%)
Mar 12, 2015 3.630 3.860 3.630 3.850 76,875 +0.22(+6.06%)
Mar 11, 2015 3.780 3.870 3.630 3.630 74,775 -0.10(-2.68%)
Mar 10, 2015 3.950 3.950 3.710 3.730 91,632 -0.19(-4.85%)
Mar 09, 2015 3.970 4.010 3.920 3.920 161,457 -0.02(-0.51%)
Mar 06, 2015 4.030 4.100 3.930 3.940 258,689 -0.09(-2.23%)
Mar 05, 2015 4.030 4.090 3.990 4.030 155,618 -0.05(-1.35%)
Mar 04, 2015 4.000 4.160 3.910 4.085 240,046 +0.08(+2.12%)
Mar 03, 2015 4.000 4.070 3.850 4.000 193,780 +0.04(+1.01%)
Mar 02, 2015 3.550 3.970 3.550 3.960 360,628 +0.35(+9.70%)
Feb 27, 2015 3.880 4.000 3.535 3.610 279,165 -0.05(-1.37%)
Feb 26, 2015 3.750 3.760 3.600 3.660 274,610 -0.05(-1.35%)
Feb 25, 2015 3.600 3.600 3.520 3.710 413,930 +0.16(+4.51%)
Feb 24, 2015 3.340 3.580 3.340 3.550 338,140 +0.23(+6.93%)
Feb 23, 2015 3.360 3.426 3.200 3.320 214,544 +0.00(+0.00%)
Feb 20, 2015 3.190 3.380 3.190 3.320 108,317 +0.02(+0.61%)
Feb 19, 2015 3.250 3.390 3.210 3.300 107,619 +0.01(+0.30%)
Feb 18, 2015 3.340 3.390 3.220 3.290 158,424 -0.06(-1.79%)
Feb 17, 2015 3.300 3.590 3.255 3.350 157,987 -0.18(-5.10%)
Feb 13, 2015 3.210 3.530 3.530 3.530 266,200 +0.37(+11.71%)
Feb 12, 2015 3.100 3.160 3.040 3.160 69,090 +0.06(+1.94%)
Feb 11, 2015 3.200 3.250 3.100 3.100 67,398 -0.05(-1.59%)
Feb 10, 2015 3.200 3.240 3.100 3.150 180,624 -0.03(-0.94%)
Feb 09, 2015 3.310 3.310 3.130 3.180 167,873 +0.01(+0.32%)
Feb 06, 2015 3.200 3.210 3.115 3.170 28,427 +0.01(+0.32%)
Feb 05, 2015 3.120 3.242 3.100 3.160 80,472 -0.01(-0.32%)
Feb 04, 2015 3.160 3.240 3.130 3.170 33,070 -0.09(-2.76%)
Feb 03, 2015 3.120 3.320 3.100 3.260 111,227 +0.14(+4.49%)
Feb 02, 2015 3.450 3.450 2.955 3.120 163,382 -0.21(-6.31%)
Jan 30, 2015 3.450 3.450 2.770 3.330 165,369 +0.07(+2.15%)
Jan 29, 2015 2.850 3.260 2.850 3.260 120,166 +0.30(+10.14%)
Jan 28, 2015 2.970 3.040 2.800 2.960 92,100 -0.01(-0.34%)
Jan 27, 2015 2.900 3.010 2.750 2.970 120,812 +0.18(+6.45%)
Jan 26, 2015 2.850 2.950 2.770 2.790 115,462 -0.10(-3.46%)
Jan 23, 2015 2.950 3.090 2.880 2.890 233,211 -0.10(-3.34%)
Jan 22, 2015 2.930 3.170 2.920 2.990 157,040 -0.01(-0.33%)
Jan 21, 2015 3.330 3.330 2.950 3.000 197,707 -0.14(-4.46%)
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.