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 (%)
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%)
Oct 03, 2016 1.060 1.080 1.020 1.080 155,687 +0.03(+2.86%)
Sep 30, 2016 1.000 1.065 0.9600 1.050 288,111 +0.05(+5.11%)
Sep 29, 2016 0.9900 1.050 0.9523 0.9990 328,923 +0.01(+0.91%)
Sep 28, 2016 1.020 1.020 0.9800 0.9900 139,038 -0.02(-1.98%)
Sep 27, 2016 0.9200 1.010 0.9200 1.010 637,682 +0.04(+4.12%)
Sep 26, 2016 1.000 1.000 0.9100 0.9700 1,157,323 -0.03(-3.00%)
Sep 23, 2016 1.240 1.240 0.9801 1.000 1,479,142 -0.24(-19.35%)
Sep 22, 2016 1.230 1.320 1.200 1.240 150,928 +0.01(+0.81%)
Sep 21, 2016 1.260 1.275 1.185 1.230 125,242 -0.04(-3.15%)
Sep 20, 2016 1.290 1.320 1.240 1.270 87,984 -0.03(-2.31%)
Sep 19, 2016 1.290 1.320 1.270 1.300 41,365 +0.02(+1.56%)
Sep 16, 2016 1.260 1.340 1.230 1.280 239,110 -0.02(-1.54%)
Sep 15, 2016 1.310 1.344 1.280 1.300 60,420 +0.00(+0.00%)
Sep 14, 2016 1.330 1.350 1.270 1.300 112,986 -0.03(-2.26%)
Sep 13, 2016 1.340 1.373 1.310 1.330 58,203 -0.04(-2.92%)
Sep 12, 2016 1.370 1.380 1.302 1.370 84,141 -0.01(-0.72%)
Sep 09, 2016 1.350 1.410 1.350 1.380 121,412 +0.00(+0.00%)
Sep 08, 2016 1.440 1.460 1.350 1.380 184,696 -0.06(-4.17%)
Sep 07, 2016 1.480 1.500 1.420 1.440 157,945 -0.03(-2.04%)
Sep 06, 2016 1.430 1.505 1.380 1.470 404,351 +0.03(+2.08%)
Sep 02, 2016 1.240 1.440 1.440 1.440 569,600 +0.21(+17.07%)
Sep 01, 2016 1.410 1.410 1.220 1.230 754,206 -0.16(-11.51%)
Aug 31, 2016 1.320 1.555 1.310 1.390 1,262,925 +0.13(+10.32%)
Aug 30, 2016 1.280 1.310 1.150 1.260 261,750 -0.03(-2.33%)
Aug 29, 2016 1.130 1.480 1.120 1.290 1,341,082 +0.16(+14.16%)
Aug 26, 2016 1.130 1.140 1.100 1.130 89,641 +0.00(+0.00%)
Aug 25, 2016 1.130 1.140 1.100 1.130 173,613 +0.00(+0.00%)
Aug 24, 2016 1.110 1.130 1.100 1.130 218,405 +0.03(+2.73%)
Aug 23, 2016 1.000 1.150 0.9900 1.100 631,325 +0.11(+11.10%)
Aug 22, 2016 1.020 1.030 0.9900 0.9901 122,552 -0.02(-1.97%)
Aug 19, 2016 1.050 1.052 1.010 1.010 117,558 -0.04(-3.81%)
Aug 18, 2016 0.9710 1.060 0.9708 1.050 192,149 +0.06(+6.06%)
Aug 17, 2016 1.030 1.030 0.9600 0.9900 135,483 +0.01(+1.02%)
Aug 16, 2016 1.000 1.025 0.9600 0.9800 263,622 -0.02(-1.84%)
Aug 15, 2016 1.030 1.044 0.9800 0.9984 168,737 -0.03(-3.07%)
Aug 12, 2016 1.040 1.060 1.000 1.030 191,486 +0.00(+0.00%)
Aug 11, 2016 1.060 1.100 0.9895 1.030 179,537 -0.06(-5.50%)
Aug 10, 2016 1.120 1.130 0.8700 1.090 941,299 -0.03(-2.68%)
Aug 09, 2016 1.080 1.140 1.080 1.120 245,841 +0.05(+4.67%)
Aug 08, 2016 1.120 1.180 1.070 1.070 71,094 -0.04(-3.60%)
Aug 05, 2016 1.090 1.203 1.060 1.110 65,758 +0.04(+3.26%)
Aug 04, 2016 1.090 1.110 1.040 1.075 59,304 -0.03(-2.27%)
Aug 03, 2016 1.070 1.110 1.070 1.100 175,419 +0.04(+3.77%)
Aug 02, 2016 1.080 1.110 1.015 1.060 203,682 -0.04(-3.64%)
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.