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 Brands Group Inc (NQ: DBGI )

2.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Oct 31, 2023 3.910 4.260 3.800 4.110 39,765 +0.20(+5.12%)
Oct 30, 2023 4.120 4.120 3.825 3.910 31,957 +0.04(+1.03%)
Oct 27, 2023 4.200 4.260 3.800 3.870 26,987 -0.33(-7.86%)
Oct 26, 2023 4.550 4.550 4.160 4.200 12,799 -0.35(-7.69%)
Oct 25, 2023 4.700 4.926 4.340 4.550 11,625 -0.18(-3.81%)
Oct 24, 2023 5.270 5.270 4.550 4.730 40,180 -0.13(-2.70%)
Oct 23, 2023 4.830 5.580 4.802 4.861 36,230 +0.04(+0.85%)
Oct 20, 2023 5.100 5.300 4.730 4.820 48,612 -0.43(-8.19%)
Oct 19, 2023 5.780 5.780 5.250 5.250 38,848 -0.12(-2.23%)
Oct 18, 2023 5.660 6.179 5.370 5.370 50,135 -0.44(-7.57%)
Oct 17, 2023 5.500 6.280 5.500 5.810 47,629 +0.31(+5.64%)
Oct 16, 2023 5.840 6.229 5.330 5.500 32,739 -0.50(-8.33%)
Oct 13, 2023 6.290 6.290 6.000 6.000 14,210 -0.20(-3.23%)
Oct 12, 2023 6.910 7.317 6.114 6.200 43,908 -0.70(-10.14%)
Oct 11, 2023 7.670 7.980 6.710 6.900 44,866 -0.65(-8.61%)
Oct 10, 2023 7.810 8.380 7.510 7.550 55,576 -0.10(-1.31%)
Oct 09, 2023 7.830 8.250 7.470 7.650 21,023 -0.38(-4.73%)
Oct 06, 2023 7.890 8.485 7.810 8.030 11,305 +0.01(+0.12%)
Oct 05, 2023 8.080 8.190 7.900 8.020 9,193 -0.13(-1.60%)
Oct 04, 2023 8.030 8.307 7.880 8.150 6,439 +0.02(+0.25%)
Oct 03, 2023 8.080 8.417 7.936 8.130 27,522 -0.12(-1.45%)
Oct 02, 2023 8.260 8.400 7.926 8.250 12,264 -0.18(-2.14%)
Sep 29, 2023 8.350 9.094 8.160 8.430 17,207 -0.03(-0.35%)
Sep 28, 2023 8.050 8.560 8.000 8.460 22,176 +0.31(+3.80%)
Sep 27, 2023 7.940 8.470 7.834 8.150 26,147 +0.05(+0.62%)
Sep 26, 2023 8.040 8.600 7.750 8.100 55,606 -0.21(-2.53%)
Sep 25, 2023 8.750 8.500 8.170 8.310 19,203 -0.62(-6.94%)
Sep 22, 2023 9.090 9.900 8.760 8.930 40,718 -0.32(-3.46%)
Sep 21, 2023 9.410 9.530 9.096 9.250 13,392 -0.27(-2.84%)
Sep 20, 2023 9.900 10.26 9.460 9.520 16,505 -0.09(-0.94%)
Sep 19, 2023 10.31 10.31 8.900 9.610 71,920 -1.05(-9.85%)
Sep 18, 2023 10.82 11.24 10.46 10.66 27,175 -0.37(-3.35%)
Sep 15, 2023 11.03 11.29 10.61 11.03 25,827 -0.26(-2.30%)
Sep 14, 2023 11.04 12.01 10.50 11.29 116,577 +0.11(+0.98%)
Sep 13, 2023 11.04 11.50 10.63 11.18 44,174 -0.01(-0.09%)
Sep 12, 2023 10.22 12.55 9.790 11.19 383,463 +0.98(+9.60%)
Sep 11, 2023 10.38 10.90 10.12 10.21 63,378 -0.22(-2.11%)
Sep 08, 2023 10.95 11.30 10.34 10.43 133,916 -0.62(-5.61%)
Sep 07, 2023 10.67 14.20 10.28 11.05 393,165 -0.12(-1.07%)
Sep 06, 2023 11.72 12.86 10.50 11.17 410,314 -2.96(-20.95%)
Sep 05, 2023 10.64 23.72 10.64 14.13 2,033,372 +3.39(+31.56%)
Sep 01, 2023 10.73 11.29 10.12 10.74 118,444 -1.08(-9.14%)
Aug 31, 2023 10.66 14.18 9.642 11.82 926,323 +0.44(+3.87%)
Aug 30, 2023 14.00 15.91 9.500 11.38 6,089,837 +2.86(+33.57%)
Aug 29, 2023 8.040 11.69 7.803 8.520 443,009 +0.35(+4.28%)
Aug 28, 2023 8.770 8.990 7.340 8.170 70,684 -0.36(-4.16%)
Aug 25, 2023 9.990 10.23 7.890 8.525 288,829 -2.15(-20.18%)
Aug 24, 2023 10.68 11.17 10.25 10.68 91,813 -0.13(-1.20%)
Aug 23, 2023 10.96 15.76 10.30 10.81 424,026 -0.30(-2.70%)
Aug 22, 2023 16.50 18.05 10.68 11.11 227,358 -5.91(-34.74%)
Aug 21, 2023 15.12 21.00 14.65 17.02 129,355 +1.44(+9.22%)
Aug 18, 2023 13.25 16.20 12.53 15.59 22,044 +1.04(+7.13%)
Aug 17, 2023 19.75 20.50 14.53 14.55 89,385 -4.95(-25.38%)
Aug 16, 2023 11.00 24.75 10.25 19.50 492,932 +9.30(+91.27%)
Aug 15, 2023 10.53 10.72 9.505 10.20 6,245 -0.53(-4.94%)
Aug 14, 2023 9.750 11.11 9.012 10.72 13,997 +1.53(+16.58%)
Aug 11, 2023 9.450 9.750 8.777 9.200 6,943 +0.20(+2.22%)
Aug 10, 2023 9.498 9.812 8.750 9.000 5,795 -0.79(-8.09%)
Aug 09, 2023 10.10 11.62 8.750 9.793 14,551 -0.38(-3.78%)
Aug 08, 2023 10.25 10.49 10.00 10.18 3,868 -0.07(-0.71%)
Aug 07, 2023 11.85 12.20 10.05 10.25 4,687 -1.60(-13.47%)
Aug 04, 2023 12.74 12.74 11.52 11.85 7,769 -0.41(-3.33%)
Aug 03, 2023 13.28 13.50 11.75 12.25 10,534 -1.25(-9.26%)
Aug 02, 2023 13.97 14.75 13.00 13.50 4,063 -0.76(-5.30%)
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.