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
Markets:
Overview
News
Currencies
International
Treasuries

Viant Technology Inc. - common stock (NQ:DSP)

9.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2025 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 (%)
Oct 27, 2025 9.360 9.470 8.970 9.080 216,082 -0.07(-0.77%)
Oct 24, 2025 9.200 9.500 9.090 9.150 270,976 +0.01(+0.11%)
Oct 23, 2025 8.820 9.380 8.669 9.140 279,676 +0.51(+5.91%)
Oct 22, 2025 8.780 8.780 8.542 8.630 436,694 -0.14(-1.60%)
Oct 21, 2025 9.100 9.290 8.760 8.770 546,741 +0.11(+1.27%)
Oct 20, 2025 8.340 8.760 8.302 8.660 202,762 +0.50(+6.13%)
Oct 17, 2025 8.210 8.380 8.160 8.160 137,154 -0.13(-1.57%)
Oct 16, 2025 8.460 8.590 8.230 8.290 221,646 -0.15(-1.78%)
Oct 15, 2025 8.580 8.650 8.285 8.440 190,505 +0.01(+0.12%)
Oct 14, 2025 8.380 8.666 8.310 8.430 291,502 -0.17(-1.92%)
Oct 13, 2025 8.290 8.640 8.250 8.595 454,032 +0.46(+5.59%)
Oct 10, 2025 8.620 8.775 8.110 8.140 299,895 -0.47(-5.46%)
Oct 09, 2025 8.750 8.825 8.580 8.610 197,015 -0.18(-2.05%)
Oct 08, 2025 8.580 8.841 8.560 8.790 208,053 +0.32(+3.78%)
Oct 07, 2025 8.740 8.890 8.359 8.470 267,545 -0.15(-1.74%)
Oct 06, 2025 8.830 8.874 8.530 8.620 234,618 -0.07(-0.81%)
Oct 03, 2025 8.420 8.850 8.420 8.690 280,173 +0.31(+3.70%)
Oct 02, 2025 8.400 8.445 8.280 8.380 240,349 +0.03(+0.36%)
Oct 01, 2025 8.570 8.650 8.190 8.350 324,107 -0.28(-3.24%)
Sep 30, 2025 8.630 8.758 8.250 8.630 351,165 +0.00(+0.00%)
Sep 29, 2025 8.500 8.790 8.460 8.630 438,876 +0.14(+1.65%)
Sep 26, 2025 8.650 8.755 8.420 8.490 942,192 -0.14(-1.62%)
Sep 25, 2025 8.740 8.960 8.570 8.630 300,719 -0.11(-1.26%)
Sep 24, 2025 9.060 9.200 8.709 8.740 232,780 -0.30(-3.32%)
Sep 23, 2025 9.460 9.540 9.040 9.040 227,464 -0.37(-3.93%)
Sep 22, 2025 9.090 9.670 9.080 9.410 348,150 +0.32(+3.52%)
Sep 19, 2025 9.420 9.455 9.050 9.090 527,786 -0.31(-3.30%)
Sep 18, 2025 9.330 9.580 9.317 9.400 190,442 +0.03(+0.32%)
Sep 17, 2025 9.210 9.650 9.200 9.370 352,720 +0.16(+1.74%)
Sep 16, 2025 9.320 9.460 9.190 9.210 331,205 -0.09(-0.97%)
Sep 15, 2025 9.750 9.885 9.280 9.300 395,797 -0.43(-4.42%)
Sep 12, 2025 10.12 10.15 9.705 9.730 239,184 -0.25(-2.55%)
Sep 11, 2025 9.800 10.02 9.630 9.985 369,849 +0.21(+2.20%)
Sep 10, 2025 10.20 10.30 9.735 9.770 143,116 -0.39(-3.84%)
Sep 09, 2025 10.26 10.37 10.10 10.16 117,902 -0.15(-1.45%)
Sep 08, 2025 10.35 10.45 10.18 10.31 128,358 +0.01(+0.10%)
Sep 05, 2025 10.15 10.32 9.930 10.30 171,337 +0.24(+2.39%)
Sep 04, 2025 10.01 10.09 9.810 10.06 114,674 +0.02(+0.20%)
Sep 03, 2025 10.17 10.35 9.900 10.04 173,156 -0.13(-1.28%)
Sep 02, 2025 10.15 10.25 10.02 10.17 197,138 -0.23(-2.21%)
Aug 29, 2025 10.16 10.53 10.16 10.40 226,116 +0.37(+3.69%)
Aug 28, 2025 10.10 10.17 9.917 10.03 150,089 +0.01(+0.10%)
Aug 27, 2025 10.09 10.19 9.890 10.02 212,722 -0.08(-0.79%)
Aug 26, 2025 9.830 10.13 9.720 10.10 308,017 +0.23(+2.33%)
Aug 25, 2025 10.24 10.41 9.870 9.870 227,675 -0.41(-3.99%)
Aug 22, 2025 9.410 10.39 9.350 10.28 494,250 +0.94(+10.06%)
Aug 21, 2025 9.180 9.365 9.110 9.340 329,597 +0.05(+0.54%)
Aug 20, 2025 9.420 9.480 9.070 9.290 246,616 -0.13(-1.38%)
Aug 19, 2025 9.640 9.749 9.180 9.420 474,276 -0.31(-3.19%)
Aug 18, 2025 9.520 9.830 9.335 9.730 373,771 +0.23(+2.42%)
Aug 15, 2025 9.570 9.866 9.480 9.500 368,683 -0.03(-0.31%)
Aug 14, 2025 9.900 9.990 9.220 9.530 623,173 -0.39(-3.93%)
Aug 13, 2025 9.900 10.07 9.530 9.920 573,793 +0.18(+1.85%)
Aug 12, 2025 10.67 10.68 9.560 9.740 1,087,145 -2.26(-18.83%)
Aug 11, 2025 12.48 12.83 11.91 12.00 346,642 -0.47(-3.77%)
Aug 08, 2025 12.96 12.99 12.42 12.47 237,813 -0.46(-3.56%)
Aug 07, 2025 13.75 13.82 12.85 12.93 236,295 -0.58(-4.29%)
Aug 06, 2025 13.26 13.63 12.98 13.51 195,711 +0.25(+1.89%)
Aug 05, 2025 13.88 14.02 13.20 13.26 211,063 -0.52(-3.77%)
Aug 04, 2025 13.86 14.11 13.73 13.78 156,496 +0.15(+1.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.