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 Turbine (NQ: APPS )

2.060 +0.040 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 30, 2016 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 29, 2016 0.7150 0.7150 0.6800 0.6800 189,222 -0.03(-3.82%)
Dec 28, 2016 0.6712 0.7150 0.6606 0.7070 228,812 +0.01(+1.58%)
Dec 27, 2016 0.7000 0.7080 0.6500 0.6960 216,152 +0.01(+1.99%)
Dec 23, 2016 0.6824 0.6824 0.6824 0 -0.02(-2.51%)
Dec 22, 2016 0.7296 0.7296 0.6500 0.7000 541,635 -0.03(-4.11%)
Dec 21, 2016 0.7400 0.7400 0.6701 0.7300 472,136 +0.02(+2.82%)
Dec 20, 2016 0.7000 0.7204 0.6420 0.7100 230,752 +0.02(+3.14%)
Dec 19, 2016 0.6700 0.7800 0.6400 0.6884 677,698 +0.01(+1.44%)
Dec 16, 2016 0.6600 0.6999 0.6600 0.6786 218,822 -0.02(-3.04%)
Dec 15, 2016 0.7141 0.7200 0.6810 0.6999 233,317 -0.03(-3.45%)
Dec 14, 2016 0.7800 0.7800 0.7151 0.7249 180,628 -0.01(-1.48%)
Dec 13, 2016 0.6700 0.7650 0.6700 0.7358 526,013 +0.04(+5.87%)
Dec 12, 2016 0.6500 0.7399 0.6356 0.6950 1,015,173 +0.04(+6.92%)
Dec 09, 2016 0.5900 0.6500 0.5900 0.6500 281,481 +0.06(+10.06%)
Dec 08, 2016 0.6400 0.6500 0.5900 0.5906 481,547 -0.03(-4.76%)
Dec 07, 2016 0.6030 0.6684 0.6000 0.6201 681,078 +0.01(+1.82%)
Dec 06, 2016 0.6100 0.6371 0.5900 0.6090 1,633,493 -0.01(-1.77%)
Dec 05, 2016 0.7020 0.7020 0.6200 0.6200 601,138 -0.08(-11.44%)
Dec 02, 2016 0.7000 0.7480 0.7000 0.7001 159,423 +0.00(+0.01%)
Dec 01, 2016 0.8000 0.8010 0.7000 0.7000 221,748 -0.08(-10.26%)
Nov 30, 2016 0.8000 0.8200 0.7720 0.7800 315,341 -0.02(-2.50%)
Nov 29, 2016 0.7718 0.8391 0.7400 0.8000 315,821 +0.01(+0.63%)
Nov 28, 2016 0.8800 0.9100 0.7950 0.7950 107,051 -0.08(-9.66%)
Nov 25, 2016 0.8800 0.8947 0.8520 0.8800 5,247 -0.01(-1.12%)
Nov 23, 2016 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
Nov 22, 2016 0.9000 0.9000 0.8608 0.8800 65,452 -0.02(-2.21%)
Nov 21, 2016 0.9350 0.9350 0.8650 0.8999 38,563 -0.03(-3.22%)
Nov 18, 2016 0.9300 0.9300 0.8901 0.9298 108,037 -0.00(-0.02%)
Nov 17, 2016 0.8711 0.9300 0.8343 0.9300 74,813 +0.03(+3.41%)
Nov 16, 2016 0.9290 0.9300 0.8688 0.8993 158,638 -0.03(-2.78%)
Nov 15, 2016 0.8400 0.9300 0.8400 0.9250 391,748 +0.09(+10.12%)
Nov 14, 2016 0.8000 0.9000 0.7235 0.8400 786,296 +0.06(+7.69%)
Nov 11, 2016 0.6990 0.7800 0.6900 0.7800 187,015 +0.08(+11.40%)
Nov 10, 2016 0.7000 0.7204 0.7000 0.7002 111,789 -0.05(-6.65%)
Nov 09, 2016 0.6000 0.7800 0.6000 0.7501 178,534 +0.07(+10.31%)
Nov 08, 2016 0.6720 0.7049 0.6670 0.6800 137,294 -0.01(-1.45%)
Nov 07, 2016 0.6320 0.7200 0.6320 0.6900 135,299 +0.04(+6.15%)
Nov 04, 2016 0.6150 0.6800 0.6150 0.6500 125,964 +0.05(+8.33%)
Nov 03, 2016 0.6500 0.6800 0.5599 0.6000 141,232 -0.05(-7.71%)
Nov 02, 2016 0.6900 0.7200 0.6500 0.6501 169,599 -0.04(-5.51%)
Nov 01, 2016 0.7100 0.7100 0.6500 0.6880 142,307 -0.01(-1.01%)
Oct 31, 2016 0.7180 0.7210 0.6900 0.6950 140,085 -0.02(-3.08%)
Oct 28, 2016 0.7300 0.7430 0.7171 0.7171 260,896 -0.02(-2.63%)
Oct 27, 2016 0.7543 0.7596 0.7114 0.7365 136,399 -0.02(-2.40%)
Oct 26, 2016 0.8060 0.8300 0.7400 0.7546 411,350 -0.05(-5.98%)
Oct 25, 2016 0.8150 0.8522 0.8000 0.8026 389,649 -0.02(-2.12%)
Oct 24, 2016 0.8300 0.8432 0.8000 0.8200 405,320 -0.01(-1.19%)
Oct 21, 2016 0.8400 0.8400 0.7920 0.8299 29,980 -0.00(-0.02%)
Oct 20, 2016 0.7800 0.8497 0.7522 0.8301 159,238 +0.04(+5.08%)
Oct 19, 2016 0.8400 0.8401 0.7340 0.7900 294,205 -0.06(-6.66%)
Oct 18, 2016 0.8600 0.8600 0.8321 0.8464 42,387 -0.01(-1.01%)
Oct 17, 2016 0.8419 0.8979 0.8300 0.8550 205,536 +0.03(+3.01%)
Oct 14, 2016 0.8600 0.8600 0.8300 0.8300 204,240 -0.01(-1.19%)
Oct 13, 2016 0.8600 0.8600 0.8200 0.8400 243,781 -0.01(-1.74%)
Oct 12, 2016 0.9000 0.9267 0.8100 0.8549 244,739 -0.02(-2.30%)
Oct 11, 2016 0.9900 1.000 0.8510 0.8750 927,193 -0.12(-12.50%)
Oct 10, 2016 1.010 1.020 0.9900 1.000 49,025 -0.01(-0.99%)
Oct 07, 2016 1.010 1.020 0.9800 1.010 105,986 -0.01(-0.98%)
Oct 06, 2016 1.040 1.045 0.9875 1.020 165,232 -0.04(-3.77%)
Oct 05, 2016 1.030 1.060 1.020 1.060 142,604 +0.02(+1.92%)
Oct 04, 2016 1.080 1.080 1.030 1.040 217,678 -0.04(-3.70%)
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.