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 )

3.060 -0.050 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 3.760 4.270 3.152 3.230 1,221,458 +0.10(+3.03%)
Nov 29, 2023 3.320 3.397 2.980 3.135 73,859 -0.19(-5.69%)
Nov 28, 2023 3.550 3.550 3.120 3.324 26,858 -0.16(-4.73%)
Nov 27, 2023 3.260 3.489 3.260 3.489 11,150 +0.15(+4.46%)
Nov 24, 2023 3.420 3.430 3.250 3.340 14,301 +0.08(+2.45%)
Nov 22, 2023 3.550 3.640 3.250 3.260 41,261 -0.26(-7.39%)
Nov 21, 2023 3.510 3.620 3.350 3.520 38,557 +0.08(+2.33%)
Nov 20, 2023 3.680 3.710 3.420 3.440 44,917 -0.22(-6.01%)
Nov 17, 2023 3.600 3.730 3.300 3.660 86,747 +0.07(+1.95%)
Nov 16, 2023 3.560 3.810 3.420 3.590 106,868 -0.06(-1.64%)
Nov 15, 2023 3.940 4.320 3.400 3.650 242,076 -0.32(-8.02%)
Nov 14, 2023 4.750 5.090 3.610 3.968 379,918 -0.03(-0.80%)
Nov 13, 2023 3.890 4.480 3.890 4.000 96,959 +0.16(+4.17%)
Nov 10, 2023 3.600 4.020 3.600 3.840 70,939 -0.05(-1.29%)
Nov 09, 2023 4.080 4.200 3.770 3.890 122,051 -0.03(-0.77%)
Nov 08, 2023 4.060 4.350 3.810 3.920 92,730 -0.08(-2.00%)
Nov 07, 2023 4.430 4.467 3.850 4.000 174,762 -0.28(-6.54%)
Nov 06, 2023 4.500 7.040 4.228 4.280 1,003,984 -0.06(-1.38%)
Nov 03, 2023 4.730 4.730 4.260 4.340 16,567 -0.16(-3.56%)
Nov 02, 2023 4.160 4.920 4.063 4.500 80,732 +0.43(+10.57%)
Nov 01, 2023 3.960 4.300 3.940 4.070 21,767 -0.04(-0.97%)
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%)
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.