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 )

1.820 UNCHANGED
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 (%)
Jul 31, 2018 1.370 1.400 1.320 1.390 194,505 +0.03(+2.21%)
Jul 30, 2018 1.300 1.410 1.300 1.360 370,388 +0.05(+3.82%)
Jul 27, 2018 1.360 1.380 1.300 1.310 278,500 -0.07(-5.07%)
Jul 26, 2018 1.370 1.399 1.340 1.380 167,961 +0.01(+0.73%)
Jul 25, 2018 1.390 1.440 1.360 1.370 151,615 -0.01(-0.72%)
Jul 24, 2018 1.440 1.440 1.370 1.380 263,943 -0.07(-4.83%)
Jul 23, 2018 1.440 1.470 1.430 1.450 92,233 +0.01(+0.69%)
Jul 20, 2018 1.470 1.470 1.430 1.440 59,888 -0.02(-1.37%)
Jul 19, 2018 1.420 1.490 1.390 1.460 178,083 +0.04(+2.82%)
Jul 18, 2018 1.400 1.470 1.400 1.420 232,411 +0.02(+1.43%)
Jul 17, 2018 1.400 1.420 1.330 1.400 765,743 +0.01(+0.72%)
Jul 16, 2018 1.430 1.450 1.390 1.390 346,867 -0.03(-2.11%)
Jul 13, 2018 1.450 1.500 1.400 1.420 337,014 -0.03(-2.07%)
Jul 12, 2018 1.450 1.490 1.400 1.450 963,118 +0.00(+0.00%)
Jul 11, 2018 1.500 1.505 1.450 1.450 139,794 -0.05(-3.33%)
Jul 10, 2018 1.550 1.550 1.500 1.500 123,881 -0.05(-3.23%)
Jul 09, 2018 1.490 1.580 1.490 1.550 363,396 +0.06(+4.03%)
Jul 06, 2018 1.450 1.540 1.413 1.490 570,845 +0.04(+2.76%)
Jul 05, 2018 1.470 1.520 1.420 1.450 367,547 -0.02(-1.36%)
Jul 03, 2018 1.470 1.470 1.470 0 -0.01(-0.68%)
Jul 02, 2018 1.480 1.520 1.465 1.480 343,735 -0.03(-1.99%)
Jun 29, 2018 1.529 1.469 1.510 588,516 +0.01(+0.67%)
Jun 28, 2018 1.540 1.570 1.490 1.500 415,291 -0.03(-1.96%)
Jun 27, 2018 1.590 1.730 1.530 1.530 813,047 -0.06(-3.77%)
Jun 26, 2018 1.560 1.620 1.520 1.590 597,695 +0.04(+2.58%)
Jun 25, 2018 1.520 1.680 1.520 1.550 537,541 -0.01(-0.64%)
Jun 22, 2018 1.620 1.640 1.530 1.560 535,220 -0.05(-3.11%)
Jun 21, 2018 1.660 1.680 1.600 1.610 534,941 -0.04(-2.42%)
Jun 20, 2018 1.680 1.740 1.620 1.650 523,499 -0.02(-1.20%)
Jun 19, 2018 1.650 1.720 1.620 1.670 841,550 +0.02(+1.21%)
Jun 18, 2018 1.620 1.690 1.590 1.650 506,660 +0.03(+1.85%)
Jun 15, 2018 1.645 1.510 1.620 1,004,202 +0.11(+7.28%)
Jun 14, 2018 1.590 1.680 1.490 1.510 1,552,242 -0.06(-3.82%)
Jun 13, 2018 1.720 1.806 1.410 1.570 3,201,026 -0.31(-16.49%)
Jun 12, 2018 1.730 1.900 1.710 1.880 1,280,175 +0.16(+9.30%)
Jun 11, 2018 1.720 1.730 1.680 1.720 376,201 +0.02(+1.18%)
Jun 08, 2018 1.680 1.740 1.670 1.700 289,497 +0.02(+1.19%)
Jun 07, 2018 1.680 1.700 1.650 1.680 261,142 +0.01(+0.60%)
Jun 06, 2018 1.690 1.740 1.660 1.670 356,891 -0.04(-2.34%)
Jun 05, 2018 1.740 1.769 1.700 1.710 312,390 -0.03(-1.72%)
Jun 04, 2018 1.840 1.873 1.710 1.740 526,028 -0.07(-3.87%)
Jun 01, 2018 1.880 1.930 1.800 1.810 623,334 -0.05(-2.69%)
May 31, 2018 1.800 1.900 1.780 1.860 1,214,599 +0.05(+2.76%)
May 30, 2018 1.680 1.830 1.630 1.810 1,242,025 +0.21(+13.12%)
May 29, 2018 1.610 1.650 1.600 1.600 158,261 -0.02(-1.23%)
May 25, 2018 1.620 1.620 1.620 0 -0.02(-1.22%)
May 24, 2018 1.690 1.720 1.620 1.640 296,618 -0.04(-2.38%)
May 23, 2018 1.660 1.710 1.650 1.680 208,857 +0.01(+0.60%)
May 22, 2018 1.750 1.760 1.620 1.670 354,020 -0.07(-4.02%)
May 21, 2018 1.820 1.840 1.730 1.740 418,746 -0.06(-3.33%)
May 18, 2018 1.710 1.839 1.710 1.800 613,853 +0.09(+5.26%)
May 17, 2018 1.650 1.720 1.630 1.710 308,752 +0.07(+4.27%)
May 16, 2018 1.590 1.659 1.581 1.640 451,047 +0.06(+3.80%)
May 15, 2018 1.610 1.619 1.540 1.580 703,008 -0.04(-2.47%)
May 14, 2018 1.690 1.692 1.600 1.620 739,115 -0.07(-4.14%)
May 11, 2018 1.690 1.730 1.660 1.690 942,438 -0.01(-0.59%)
May 10, 2018 1.660 1.715 1.630 1.700 308,050 +0.03(+1.80%)
May 09, 2018 1.690 1.710 1.650 1.670 270,164 -0.02(-1.18%)
May 08, 2018 1.670 1.710 1.650 1.690 230,701 +0.01(+0.60%)
May 07, 2018 1.670 1.700 1.631 1.680 186,683 +0.02(+1.20%)
May 04, 2018 1.670 1.700 1.640 1.660 222,759 -0.02(-1.19%)
May 03, 2018 1.730 1.740 1.620 1.680 437,376 -0.05(-2.89%)
May 02, 2018 1.720 1.740 1.660 1.730 633,135 +0.01(+0.58%)
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.