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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Digimarc Corporation - Common Stock (NQ:DMRC)

9.070 +0.470 (+5.47%)

Streaming Delayed Price Updated: 12:47 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	8.060	8.625	8.060	8.600	423,126	+0.43(+5.26%)
Oct 16, 2025	8.820	8.899	8.110	8.170	177,408	-0.57(-6.52%)
Oct 15, 2025	9.110	9.430	8.540	8.740	128,795	-0.23(-2.56%)
Oct 14, 2025	8.520	9.216	8.400	8.970	141,577	+0.19(+2.16%)
Oct 13, 2025	8.690	8.830	8.450	8.780	132,896	+0.54(+6.55%)
Oct 10, 2025	9.360	9.480	8.150	8.240	180,992	-1.13(-12.06%)
Oct 09, 2025	9.590	9.599	9.340	9.370	89,924	-0.23(-2.40%)
Oct 08, 2025	9.430	9.765	9.420	9.600	101,720	+0.18(+1.91%)
Oct 07, 2025	9.770	9.980	9.410	9.420	145,637	-0.42(-4.27%)
Oct 06, 2025	9.820	10.27	9.690	9.840	137,023	+0.15(+1.55%)
Oct 03, 2025	9.690	10.05	9.650	9.690	104,884	+0.07(+0.73%)
Oct 02, 2025	9.870	9.909	9.620	9.620	117,802	-0.20(-2.04%)
Oct 01, 2025	9.710	9.890	9.530	9.820	187,840	+0.05(+0.51%)
Sep 30, 2025	10.08	10.17	9.590	9.770	207,399	-0.32(-3.17%)
Sep 29, 2025	9.970	10.13	9.830	10.09	129,512	+0.26(+2.64%)
Sep 26, 2025	9.660	9.870	9.540	9.830	112,607	+0.17(+1.76%)
Sep 25, 2025	9.750	9.930	9.525	9.660	81,761	-0.25(-2.52%)
Sep 24, 2025	10.09	10.23	9.766	9.910	114,046	-0.17(-1.69%)
Sep 23, 2025	10.69	10.77	10.05	10.08	122,261	-0.49(-4.64%)
Sep 22, 2025	10.40	10.65	10.21	10.57	128,946	+0.11(+1.05%)
Sep 19, 2025	10.71	10.85	10.43	10.46	302,199	-0.25(-2.33%)
Sep 18, 2025	10.42	10.76	10.19	10.71	168,426	+0.40(+3.88%)
Sep 17, 2025	10.15	10.68	9.950	10.31	311,619	+0.14(+1.38%)
Sep 16, 2025	9.970	10.20	9.705	10.17	205,674	+0.21(+2.11%)
Sep 15, 2025	9.480	10.07	9.430	9.960	199,063	+0.56(+5.96%)
Sep 12, 2025	9.100	9.460	8.840	9.400	191,096	+0.26(+2.84%)
Sep 11, 2025	9.290	9.370	8.985	9.140	201,744	-0.22(-2.35%)
Sep 10, 2025	8.900	9.618	8.810	9.360	448,448	+0.43(+4.82%)
Sep 09, 2025	8.580	8.970	8.390	8.930	359,387	+0.35(+4.08%)
Sep 08, 2025	8.430	8.650	8.213	8.580	130,924	+0.24(+2.88%)
Sep 05, 2025	8.210	8.540	8.050	8.340	153,918	+0.25(+3.09%)
Sep 04, 2025	7.880	8.180	7.765	8.090	186,597	+0.20(+2.53%)
Sep 03, 2025	7.940	8.125	7.770	7.890	277,662	-0.05(-0.63%)
Sep 02, 2025	8.450	8.780	7.920	7.940	344,135	-0.72(-8.31%)
Aug 29, 2025	8.450	8.850	8.450	8.660	165,144	+0.13(+1.52%)
Aug 28, 2025	8.460	8.930	8.460	8.530	178,875	+0.09(+1.07%)
Aug 27, 2025	8.360	8.580	8.260	8.440	130,161	+0.03(+0.36%)
Aug 26, 2025	8.350	8.490	8.210	8.410	192,032	+0.10(+1.20%)
Aug 25, 2025	8.750	8.830	8.280	8.310	179,304	-0.50(-5.68%)
Aug 22, 2025	8.290	8.905	8.150	8.810	263,043	+0.58(+7.05%)
Aug 21, 2025	8.060	8.388	7.930	8.230	217,979	+0.09(+1.11%)
Aug 20, 2025	8.750	8.750	8.070	8.140	310,280	-0.66(-7.50%)
Aug 19, 2025	9.220	9.260	8.685	8.800	284,877	-0.46(-4.97%)
Aug 18, 2025	8.810	9.570	8.650	9.260	436,552	+0.45(+5.11%)
Aug 15, 2025	10.51	10.51	7.832	8.810	1,178,315	-2.22(-20.13%)
Aug 14, 2025	11.43	11.71	10.92	11.03	231,903	-0.59(-5.08%)
Aug 13, 2025	11.73	11.93	11.51	11.62	166,794	+0.11(+0.96%)
Aug 12, 2025	11.13	11.53	10.90	11.51	160,073	+0.50(+4.54%)
Aug 11, 2025	11.26	11.45	10.98	11.01	119,490	-0.21(-1.87%)
Aug 08, 2025	11.58	11.79	11.19	11.22	104,575	-0.37(-3.19%)
Aug 07, 2025	12.26	12.75	11.40	11.59	148,692	-0.49(-4.06%)
Aug 06, 2025	12.04	12.21	11.70	12.08	124,600	+0.07(+0.58%)
Aug 05, 2025	12.03	12.11	11.75	12.01	113,746	+0.18(+1.52%)
Aug 04, 2025	11.48	12.65	11.41	11.83	128,483	+0.48(+4.23%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Digimarc Corporation - Common Stock (NQ:DMRC)

Historical Prices