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

Digital Brands Group, Inc. - Common Stock (NQ:DBGI)

8.840 +0.340 (+4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 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 27, 2025 8.280 9.000 8.050 8.840 65,975 +0.34(+4.00%)
Oct 24, 2025 8.000 8.670 7.950 8.500 89,589 +0.45(+5.59%)
Oct 23, 2025 9.020 9.205 8.020 8.050 133,143 -0.99(-10.95%)
Oct 22, 2025 8.680 9.290 8.570 9.040 66,094 +0.11(+1.23%)
Oct 21, 2025 8.620 9.195 8.135 8.930 123,038 +0.29(+3.36%)
Oct 20, 2025 8.250 8.900 8.120 8.640 101,722 +0.37(+4.47%)
Oct 17, 2025 8.030 8.670 7.670 8.270 73,547 +0.04(+0.49%)
Oct 16, 2025 8.600 8.755 8.010 8.230 45,973 -0.37(-4.30%)
Oct 15, 2025 8.480 9.190 8.155 8.600 107,154 -0.03(-0.35%)
Oct 14, 2025 7.600 9.015 7.600 8.630 241,303 +1.03(+13.55%)
Oct 13, 2025 7.160 7.820 6.930 7.600 134,611 +0.43(+6.00%)
Oct 10, 2025 7.330 7.591 6.960 7.170 91,401 -0.19(-2.58%)
Oct 09, 2025 7.490 7.770 7.150 7.360 138,951 -0.04(-0.54%)
Oct 08, 2025 8.020 8.020 7.250 7.400 141,420 -0.65(-8.07%)
Oct 07, 2025 8.390 8.500 8.000 8.050 87,300 -0.27(-3.25%)
Oct 06, 2025 7.940 8.650 7.210 8.320 202,325 +0.30(+3.74%)
Oct 03, 2025 7.660 8.390 7.660 8.020 112,414 +0.38(+4.97%)
Oct 02, 2025 7.680 8.145 6.750 7.640 226,104 -0.28(-3.54%)
Oct 01, 2025 7.890 8.366 7.811 7.920 99,387 -0.28(-3.41%)
Sep 30, 2025 8.080 8.400 7.750 8.200 124,953 +0.15(+1.86%)
Sep 29, 2025 8.530 8.530 7.530 8.050 235,389 -0.48(-5.63%)
Sep 26, 2025 6.700 8.800 6.530 8.530 649,381 +1.73(+25.44%)
Sep 25, 2025 6.770 7.100 6.400 6.800 436,354 -0.10(-1.45%)
Sep 24, 2025 4.800 6.990 4.730 6.900 4,102,440 +2.53(+57.71%)
Sep 23, 2025 9.130 9.500 4.245 4.375 4,974,611 -3.54(-44.76%)
Sep 22, 2025 8.500 8.975 7.805 7.920 78,041 -0.59(-6.93%)
Sep 19, 2025 8.690 8.990 7.010 8.510 274,736 +0.18(+2.16%)
Sep 18, 2025 9.000 9.000 7.550 8.330 107,258 -0.46(-5.29%)
Sep 17, 2025 9.410 10.08 8.710 8.795 309,188 -0.37(-3.98%)
Sep 16, 2025 10.35 10.50 8.700 9.160 154,256 -0.58(-6.00%)
Sep 15, 2025 10.21 10.47 9.660 9.745 68,160 -0.57(-5.48%)
Sep 12, 2025 11.48 11.68 9.925 10.31 123,992 -1.11(-9.72%)
Sep 11, 2025 10.25 11.80 9.520 11.42 142,388 +1.39(+13.92%)
Sep 10, 2025 9.970 10.50 9.600 10.03 104,109 +0.72(+7.79%)
Sep 09, 2025 9.250 10.00 8.210 9.300 138,652 +0.34(+3.74%)
Sep 08, 2025 8.880 9.420 8.400 8.965 69,337 +0.51(+6.09%)
Sep 05, 2025 9.500 9.500 8.215 8.450 92,476 -0.69(-7.60%)
Sep 04, 2025 9.860 10.20 9.000 9.145 61,163 -0.57(-5.82%)
Sep 03, 2025 10.19 10.75 9.550 9.710 73,312 -0.12(-1.22%)
Sep 02, 2025 9.340 10.44 9.340 9.830 94,391 +0.29(+3.04%)
Aug 29, 2025 9.360 10.43 9.020 9.540 115,923 -0.02(-0.16%)
Aug 28, 2025 10.20 11.52 9.300 9.555 135,193 -0.64(-6.32%)
Aug 27, 2025 10.18 11.00 9.750 10.20 59,784 +0.29(+2.93%)
Aug 26, 2025 9.800 10.49 8.650 9.910 107,398 +0.28(+2.91%)
Aug 25, 2025 10.35 12.75 9.382 9.630 189,312 -1.06(-9.96%)
Aug 22, 2025 8.800 11.00 8.640 10.70 100,988 +1.91(+21.75%)
Aug 21, 2025 10.28 11.04 7.900 8.784 207,654 -2.28(-20.60%)
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.