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

Professional Diversity Network, Inc. - Common Stock (NQ:IPDN)

3.520 +0.160 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 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 24, 2025 3.300 3.700 3.300 3.520 60,660 +0.16(+4.76%)
Oct 23, 2025 3.420 3.548 3.300 3.360 32,270 +0.02(+0.60%)
Oct 22, 2025 3.500 3.655 3.299 3.340 106,864 -0.31(-8.49%)
Oct 21, 2025 3.660 3.830 3.550 3.650 59,338 -0.02(-0.54%)
Oct 20, 2025 3.680 3.820 3.580 3.670 55,688 -0.13(-3.42%)
Oct 17, 2025 4.190 4.190 3.800 3.800 156,674 -0.42(-9.95%)
Oct 16, 2025 4.070 4.300 3.900 4.220 169,810 +0.37(+9.61%)
Oct 15, 2025 4.300 4.350 3.720 3.850 313,959 -0.34(-8.11%)
Oct 14, 2025 4.080 4.330 3.980 4.190 403,582 +0.24(+6.08%)
Oct 13, 2025 2.920 4.180 2.920 3.950 1,456,329 +0.99(+33.45%)
Oct 10, 2025 3.140 3.144 2.950 2.960 77,190 -0.13(-4.21%)
Oct 09, 2025 3.120 3.205 3.011 3.090 71,130 -0.08(-2.52%)
Oct 08, 2025 3.100 3.270 3.100 3.170 66,050 +0.04(+1.28%)
Oct 07, 2025 3.400 3.538 3.100 3.130 166,495 -0.37(-10.57%)
Oct 06, 2025 3.680 3.760 3.420 3.500 106,294 -0.13(-3.58%)
Oct 03, 2025 3.980 3.980 3.520 3.630 160,783 -0.35(-8.79%)
Oct 02, 2025 3.810 4.070 3.750 3.980 73,636 -0.01(-0.25%)
Oct 01, 2025 3.690 3.990 3.690 3.990 108,672 +0.29(+7.84%)
Sep 30, 2025 3.540 3.728 3.540 3.700 121,718 -0.04(-1.07%)
Sep 29, 2025 3.950 3.970 3.660 3.740 177,681 -0.22(-5.56%)
Sep 26, 2025 4.530 4.708 3.960 3.960 301,243 -0.84(-17.50%)
Sep 25, 2025 4.070 4.870 4.061 4.800 589,368 +0.46(+10.60%)
Sep 24, 2025 3.870 4.420 3.860 4.340 953,429 -0.42(-8.82%)
Sep 23, 2025 4.200 5.070 3.840 4.760 43,681,280 +1.90(+66.43%)
Sep 22, 2025 2.720 2.870 2.700 2.860 5,136,008 +0.10(+3.62%)
Sep 19, 2025 2.960 3.000 2.710 2.760 182,355 -0.25(-8.31%)
Sep 18, 2025 2.850 3.140 2.850 3.010 251,682 +0.16(+5.61%)
Sep 17, 2025 2.810 2.910 2.801 2.850 87,159 +0.03(+1.06%)
Sep 16, 2025 2.710 2.840 2.658 2.820 97,164 +0.10(+3.68%)
Sep 15, 2025 2.870 2.930 2.630 2.720 199,639 -0.21(-7.17%)
Sep 12, 2025 2.980 3.190 2.850 2.930 457,590 -0.22(-6.98%)
Sep 11, 2025 2.710 3.210 2.710 3.150 1,495,524 +0.52(+19.77%)
Sep 10, 2025 3.200 3.360 2.530 2.630 652,733 -0.70(-21.02%)
Sep 09, 2025 3.910 4.190 3.070 3.330 1,838,600 -0.95(-22.20%)
Sep 08, 2025 6.170 6.300 4.180 4.280 1,628,537 -2.16(-33.54%)
Sep 05, 2025 7.900 8.554 6.220 6.440 1,375,459 -1.60(-19.90%)
Sep 04, 2025 8.460 9.200 7.850 8.040 2,768,319 -0.97(-10.77%)
Sep 03, 2025 8.650 12.39 6.900 9.010 22,092,032 +2.06(+29.64%)
Sep 02, 2025 5.240 7.300 5.020 6.950 10,365,022 +0.26(+3.89%)
Aug 29, 2025 3.030 10.84 2.790 6.690 306,028,576 +4.76(+246.63%)
Aug 28, 2025 1.940 1.979 1.928 1.930 9,116 +0.01(+0.52%)
Aug 27, 2025 1.990 2.020 1.890 1.920 29,116 -0.06(-3.03%)
Aug 26, 2025 2.070 2.070 1.960 1.980 21,735 -0.01(-0.50%)
Aug 25, 2025 2.120 2.120 1.940 1.990 28,632 -0.15(-7.01%)
Aug 22, 2025 2.080 2.160 2.056 2.140 12,450 +0.06(+2.88%)
Aug 21, 2025 2.090 2.115 2.030 2.080 20,781 -0.07(-3.26%)
Aug 20, 2025 2.200 2.200 2.090 2.150 14,167 -0.03(-1.38%)
Aug 19, 2025 2.140 2.180 2.137 2.180 15,734 -0.07(-3.11%)
Aug 18, 2025 2.380 2.380 2.200 2.250 62,229 +0.01(+0.45%)
Aug 15, 2025 2.190 2.255 2.110 2.240 40,413 +0.02(+0.90%)
Aug 14, 2025 2.180 2.260 2.100 2.220 46,327 +0.04(+1.83%)
Aug 13, 2025 2.260 2.260 2.120 2.180 26,592 -0.06(-2.68%)
Aug 12, 2025 2.250 2.270 2.080 2.240 69,602 +0.04(+1.82%)
Aug 11, 2025 2.000 2.200 2.000 2.200 131,823 +0.08(+3.77%)
Aug 08, 2025 2.230 2.260 2.000 2.120 174,661 -0.06(-2.75%)
Aug 07, 2025 2.150 2.299 2.100 2.180 408,394 -0.08(-3.54%)
Aug 06, 2025 2.280 2.680 1.920 2.260 34,288,472 +0.45(+24.86%)
Aug 05, 2025 1.750 1.830 1.711 1.810 24,587 +0.02(+1.12%)
Aug 04, 2025 1.790 1.811 1.710 1.790 64,617 -0.04(-2.19%)
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.