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

Cinedigm Corp (NQ: CIDM )

0.2945 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 22, 2023 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 (%)
Feb 28, 2019 1.360 1.390 1.300 1.390 75,121 +0.02(+1.46%)
Feb 27, 2019 1.340 1.370 1.270 1.370 51,399 +0.01(+0.74%)
Feb 26, 2019 1.350 1.370 1.290 1.360 72,154 +0.00(+0.00%)
Feb 25, 2019 1.280 1.400 1.280 1.360 62,032 +0.09(+7.09%)
Feb 22, 2019 1.290 1.350 1.230 1.270 113,000 -0.03(-2.31%)
Feb 21, 2019 1.380 1.380 1.220 1.300 107,627 -0.06(-4.41%)
Feb 20, 2019 1.280 1.410 1.230 1.360 213,565 +0.06(+4.62%)
Feb 19, 2019 1.230 1.350 1.190 1.300 95,914 +0.07(+5.69%)
Feb 15, 2019 1.210 1.280 1.110 1.230 124,900 +0.04(+3.36%)
Feb 14, 2019 1.200 1.250 1.080 1.190 66,674 -0.01(-0.83%)
Feb 13, 2019 1.060 1.250 1.060 1.200 94,008 +0.15(+14.29%)
Feb 12, 2019 1.110 1.210 1.050 1.050 106,124 -0.07(-6.25%)
Feb 11, 2019 1.270 1.350 1.090 1.120 259,846 -0.13(-10.40%)
Feb 08, 2019 1.160 1.300 1.160 1.250 215,400 +0.06(+5.04%)
Feb 07, 2019 1.210 1.258 1.190 1.190 51,716 -0.04(-3.25%)
Feb 06, 2019 1.210 1.330 1.200 1.230 152,629 +0.06(+5.13%)
Feb 05, 2019 1.090 1.250 1.090 1.170 237,594 +0.07(+6.36%)
Feb 04, 2019 1.040 1.100 1.020 1.100 58,919 +0.07(+6.80%)
Feb 01, 2019 1.030 1.070 1.020 1.030 57,300 +0.01(+0.97%)
Jan 31, 2019 1.040 1.090 1.000 1.020 103,427 -0.03(-2.85%)
Jan 30, 2019 1.030 1.050 0.9901 1.050 53,645 +0.04(+3.96%)
Jan 29, 2019 0.9405 1.080 0.8920 1.010 144,192 +0.06(+5.76%)
Jan 28, 2019 0.9400 0.9550 0.8611 0.9550 68,726 +0.02(+1.60%)
Jan 25, 2019 0.9100 0.9500 0.8600 0.9400 24,900 +0.03(+3.30%)
Jan 24, 2019 0.9300 0.9300 0.8000 0.9100 25,983 -0.01(-0.60%)
Jan 23, 2019 0.8030 0.9500 0.8020 0.9155 128,234 +0.12(+14.44%)
Jan 22, 2019 0.8100 0.8300 0.8000 0.8000 17,021 -0.00(-0.12%)
Jan 18, 2019 0.8240 0.8350 0.8000 0.8010 51,600 -0.03(-3.49%)
Jan 17, 2019 0.7800 0.8300 0.7800 0.8300 9,487 +0.05(+6.41%)
Jan 16, 2019 0.8200 0.8500 0.7800 0.7800 61,008 -0.01(-1.27%)
Jan 15, 2019 0.7800 0.8000 0.7800 0.7900 20,704 +0.01(+1.27%)
Jan 14, 2019 0.8000 0.8200 0.6560 0.7801 35,842 -0.02(-2.49%)
Jan 11, 2019 0.7290 0.8100 0.7250 0.8000 90,200 +0.09(+11.89%)
Jan 10, 2019 0.6800 0.7328 0.6000 0.7150 65,473 +0.03(+5.15%)
Jan 09, 2019 0.6200 0.6800 0.5800 0.6800 64,997 +0.07(+11.02%)
Jan 08, 2019 0.5990 0.6534 0.5587 0.6125 105,393 +0.02(+3.81%)
Jan 07, 2019 0.6065 0.6065 0.5569 0.5900 35,687 -0.01(-1.67%)
Jan 04, 2019 0.5250 0.6370 0.5250 0.6000 57,800 -0.00(-0.37%)
Jan 03, 2019 0.6002 0.6038 0.5500 0.6022 6,163 +0.00(+0.37%)
Jan 02, 2019 0.5600 0.6000 0.5600 0.6000 21,296 +0.03(+5.26%)
Dec 31, 2018 0.5400 0.6100 0.5200 0.5700 57,100 +0.01(+1.42%)
Dec 28, 2018 0.5800 0.5950 0.5150 0.5620 89,700 +0.01(+2.18%)
Dec 27, 2018 0.5690 0.5700 0.5267 0.5500 39,074 -0.01(-1.79%)
Dec 26, 2018 0.5200 0.5800 0.4800 0.5600 241,236 +0.06(+12.00%)
Dec 24, 2018 0.5600 0.5800 0.5000 0.5000 80,000 -0.10(-16.67%)
Dec 21, 2018 0.6100 0.6700 0.5500 0.6000 41,100 -0.01(-1.32%)
Dec 20, 2018 0.6600 0.7200 0.6080 0.6080 59,280 -0.05(-6.96%)
Dec 19, 2018 0.6700 0.7317 0.6530 0.6535 67,437 -0.04(-6.07%)
Dec 18, 2018 0.7640 0.7640 0.6500 0.6957 118,856 -0.03(-4.44%)
Dec 17, 2018 0.7600 0.7600 0.6602 0.7280 44,436 -0.03(-4.21%)
Dec 14, 2018 0.7400 0.7900 0.7100 0.7600 13,000 +0.02(+2.70%)
Dec 13, 2018 0.7808 0.7915 0.7120 0.7400 63,341 -0.04(-4.75%)
Dec 12, 2018 0.8000 0.8211 0.7611 0.7769 27,394 -0.01(-0.65%)
Dec 11, 2018 0.8700 0.8700 0.7801 0.7820 63,355 -0.05(-5.79%)
Dec 10, 2018 0.7600 0.8491 0.7501 0.8301 262,048 +0.06(+7.81%)
Dec 07, 2018 0.8400 0.8400 0.7700 0.7700 137,500 -0.10(-11.49%)
Dec 06, 2018 1.030 1.030 0.8100 0.8700 409,686 -0.04(-4.40%)
Dec 04, 2018 0.7900 1.190 0.7900 0.9100 3,811,700 +0.14(+18.18%)
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.