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

Desktop Metal Inc (NY: DM )

5.020 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 15, 2024	5.010	5.080	4.880	5.020	556,051	+0.03(+0.60%)
Jul 12, 2024	5.000	5.070	4.960	4.990	561,257	+0.01(+0.20%)
Jul 11, 2024	5.190	5.330	4.900	4.980	1,162,731	-0.35(-6.57%)
Jul 10, 2024	5.000	5.350	4.930	5.330	1,144,692	+0.28(+5.54%)
Jul 09, 2024	5.100	5.100	4.830	5.050	1,084,427	+0.05(+1.00%)
Jul 08, 2024	4.850	5.190	4.840	5.000	1,583,152	-0.03(-0.60%)
Jul 05, 2024	4.940	5.120	4.750	5.030	1,411,606	-0.21(-4.01%)
Jul 03, 2024	4.450	5.350	4.450	5.240	4,908,283	+0.92(+21.30%)
Jul 02, 2024	4.070	4.560	3.913	4.320	1,454,476	+0.25(+6.14%)
Jul 01, 2024	4.060	4.188	3.700	4.070	916,864	-0.06(-1.45%)
Jun 28, 2024	4.270	4.378	4.130	4.130	4,118,961	-0.16(-3.73%)
Jun 27, 2024	4.120	4.290	4.010	4.290	352,737	+0.21(+5.15%)
Jun 26, 2024	4.170	4.390	4.040	4.080	449,686	-0.14(-3.32%)
Jun 25, 2024	4.170	4.280	4.105	4.220	503,392	-0.04(-0.94%)
Jun 24, 2024	4.150	4.390	4.100	4.260	667,900	+0.13(+3.15%)
Jun 21, 2024	4.230	4.250	4.018	4.130	694,912	-0.03(-0.72%)
Jun 20, 2024	4.850	4.950	4.110	4.160	1,061,795	-0.81(-16.30%)
Jun 18, 2024	3.650	6.000	3.620	4.970	3,942,964	+1.31(+35.79%)
Jun 17, 2024	3.760	4.105	3.630	3.660	693,373	-0.18(-4.69%)
Jun 14, 2024	3.900	4.020	3.760	3.840	376,249	-0.08(-2.04%)
Jun 13, 2024	4.340	4.340	3.800	3.920	889,113	-0.31(-7.33%)
Jun 12, 2024	4.330	4.450	4.025	4.230	826,545	-0.23(-5.16%)
Jun 11, 2024	5.250	5.250	4.450	4.460	644,882	-0.45(-9.22%)
Jun 10, 2024	5.000	5.097	4.775	4.913	650,288	+0.01(+0.27%)
Jun 07, 2024	5.600	5.732	4.800	4.900	463,027	-0.80(-14.04%)
Jun 06, 2024	5.400	5.800	5.402	5.700	200,883	-0.08(-1.32%)
Jun 05, 2024	5.422	5.800	5.422	5.776	215,263	+0.29(+5.19%)
Jun 04, 2024	5.781	5.898	5.401	5.491	178,876	-0.32(-5.51%)
Jun 03, 2024	5.628	5.979	5.500	5.811	165,143	+0.17(+3.09%)
May 31, 2024	5.800	5.814	5.500	5.637	162,297	-0.12(-2.17%)
May 30, 2024	5.700	5.800	5.632	5.762	154,878	+0.13(+2.31%)
May 29, 2024	5.985	5.988	5.419	5.632	448,347	-0.09(-1.50%)
May 28, 2024	6.000	6.040	5.646	5.718	260,693	+0.06(+1.06%)
May 24, 2024	6.030	6.083	5.503	5.658	195,033	+0.04(+0.71%)
May 23, 2024	5.969	6.008	5.601	5.618	217,589	-0.38(-6.37%)
May 22, 2024	6.080	6.318	5.800	6.000	252,458	-0.06(-0.99%)
May 21, 2024	6.150	6.535	5.934	6.060	277,982	-0.38(-5.83%)
May 20, 2024	5.988	6.459	5.904	6.435	343,985	+0.33(+5.49%)
May 17, 2024	6.000	6.135	5.700	6.100	425,497	+0.16(+2.66%)
May 16, 2024	6.110	6.322	5.820	5.942	296,714	-0.30(-4.88%)
May 15, 2024	6.876	6.938	6.050	6.247	377,111	-0.41(-6.10%)
May 14, 2024	6.500	7.000	6.210	6.653	563,524	+0.55(+8.99%)
May 13, 2024	6.400	6.868	6.000	6.104	380,362	-0.31(-4.86%)
May 10, 2024	7.200	7.398	6.279	6.416	432,282	-0.78(-10.90%)
May 09, 2024	7.600	7.770	6.999	7.201	405,263	-1.20(-14.28%)
May 08, 2024	8.296	8.446	8.000	8.401	123,211	+0.05(+0.61%)
May 07, 2024	8.047	8.499	7.910	8.350	143,862	+0.42(+5.28%)
May 06, 2024	8.900	8.900	7.603	7.931	163,451	-0.62(-7.26%)
May 03, 2024	7.900	8.919	7.900	8.552	239,765	+0.58(+7.34%)
May 02, 2024	8.000	8.049	7.610	7.967	97,076	+0.11(+1.41%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Desktop Metal Inc (NY: DM )

Historical Prices