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

Dermtech Inc (NQ: DMTK )

0.6200 -0.0210 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2022 7.090 7.228 6.360 6.640 979,872 -0.50(-7.00%)
May 27, 2022 6.580 7.230 6.431 7.140 610,567 +0.60(+9.17%)
May 26, 2022 6.400 6.849 6.225 6.540 713,498 +0.12(+1.87%)
May 25, 2022 5.960 6.450 5.960 6.420 589,161 +0.40(+6.64%)
May 24, 2022 6.150 6.210 5.680 6.020 886,240 -0.21(-3.37%)
May 23, 2022 6.840 6.840 6.120 6.230 761,745 -0.47(-7.01%)
May 20, 2022 7.040 7.040 6.360 6.700 743,580 -0.09(-1.33%)
May 19, 2022 6.710 7.080 6.670 6.790 836,784 +0.13(+1.95%)
May 18, 2022 7.030 7.102 6.520 6.660 1,109,928 -0.64(-8.77%)
May 17, 2022 7.560 7.800 7.110 7.300 603,833 -0.07(-0.95%)
May 16, 2022 7.750 8.090 7.330 7.370 624,619 -0.47(-5.99%)
May 13, 2022 7.520 8.050 7.460 7.840 916,523 +0.58(+7.99%)
May 12, 2022 6.470 7.370 6.390 7.260 1,493,170 +0.76(+11.69%)
May 11, 2022 6.910 7.280 6.390 6.500 1,364,615 -0.53(-7.54%)
May 10, 2022 7.190 7.325 6.500 7.030 1,394,022 +0.29(+4.30%)
May 09, 2022 7.570 7.650 6.665 6.740 1,489,726 -0.97(-12.58%)
May 06, 2022 7.990 8.000 7.410 7.710 1,462,047 -0.37(-4.58%)
May 05, 2022 9.210 9.210 7.820 8.080 1,001,608 -1.22(-13.12%)
May 04, 2022 9.270 9.380 7.797 9.300 1,835,914 -0.17(-1.80%)
May 03, 2022 9.500 9.732 8.990 9.470 1,275,412 -0.02(-0.21%)
May 02, 2022 8.580 9.490 8.490 9.490 1,053,136 +0.94(+10.99%)
Apr 29, 2022 8.600 9.210 8.540 8.550 865,192 -0.15(-1.72%)
Apr 28, 2022 8.770 8.919 8.100 8.700 765,475 +0.02(+0.23%)
Apr 27, 2022 9.100 9.250 8.670 8.680 549,030 -0.39(-4.30%)
Apr 26, 2022 9.800 9.980 8.950 9.070 729,491 -0.89(-8.94%)
Apr 25, 2022 10.01 10.38 9.840 9.960 632,309 -0.14(-1.39%)
Apr 22, 2022 10.81 10.81 10.03 10.10 658,235 -0.56(-5.25%)
Apr 21, 2022 11.36 11.48 10.55 10.66 567,632 -0.42(-3.79%)
Apr 20, 2022 11.05 11.54 10.75 11.08 340,917 +0.12(+1.09%)
Apr 19, 2022 11.12 11.44 10.65 10.96 535,415 -0.12(-1.08%)
Apr 18, 2022 12.11 12.15 10.98 11.08 856,871 -0.87(-7.28%)
Apr 14, 2022 12.57 12.57 11.66 11.95 705,653 -0.66(-5.23%)
Apr 13, 2022 12.45 12.79 12.30 12.61 320,900 +0.17(+1.37%)
Apr 12, 2022 12.97 13.11 12.25 12.44 357,130 -0.19(-1.50%)
Apr 11, 2022 13.29 13.33 12.32 12.63 558,377 -0.92(-6.79%)
Apr 08, 2022 13.79 14.29 13.52 13.55 493,885 -0.35(-2.52%)
Apr 07, 2022 13.73 14.02 13.16 13.90 540,479 +0.07(+0.51%)
Apr 06, 2022 13.92 14.05 13.08 13.83 683,285 -0.39(-2.74%)
Apr 05, 2022 15.84 15.99 14.11 14.22 700,026 -1.78(-11.12%)
Apr 04, 2022 15.85 16.33 15.45 16.00 775,400 +0.22(+1.39%)
Apr 01, 2022 14.91 15.81 14.80 15.78 636,456 +1.10(+7.49%)
Mar 31, 2022 15.09 15.54 14.64 14.68 699,000 -0.31(-2.07%)
Mar 30, 2022 15.00 15.97 14.84 14.99 751,684 -0.17(-1.12%)
Mar 29, 2022 14.00 15.20 13.95 15.16 808,803 +1.32(+9.54%)
Mar 28, 2022 13.21 13.92 13.15 13.84 290,603 +0.77(+5.89%)
Mar 25, 2022 13.75 13.90 13.00 13.07 384,358 -0.61(-4.46%)
Mar 24, 2022 13.57 13.72 13.11 13.68 349,960 +0.39(+2.93%)
Mar 23, 2022 13.72 14.19 13.28 13.29 432,132 -0.67(-4.80%)
Mar 22, 2022 13.14 14.23 13.00 13.96 438,876 +0.82(+6.24%)
Mar 21, 2022 13.93 13.99 13.06 13.14 410,851 -0.94(-6.68%)
Mar 18, 2022 13.54 14.34 13.42 14.08 1,446,700 +0.51(+3.76%)
Mar 17, 2022 12.83 13.57 12.54 13.57 572,691 +0.58(+4.46%)
Mar 16, 2022 12.28 12.99 11.83 12.99 853,510 +1.25(+10.65%)
Mar 15, 2022 11.25 11.78 10.95 11.74 744,993 +0.50(+4.40%)
Mar 14, 2022 13.01 13.41 11.24 11.24 1,065,525 -1.77(-13.57%)
Mar 11, 2022 14.55 14.71 13.01 13.01 502,499 -1.46(-10.09%)
Mar 10, 2022 14.06 14.47 13.75 14.47 517,983 -0.10(-0.69%)
Mar 09, 2022 13.70 14.74 13.70 14.57 910,847 +1.16(+8.65%)
Mar 08, 2022 12.64 13.98 12.31 13.41 667,180 +0.63(+4.93%)
Mar 07, 2022 13.00 13.37 12.67 12.78 397,400 -0.24(-1.84%)
Mar 04, 2022 13.25 13.40 12.70 13.02 478,431 -0.31(-2.33%)
Mar 03, 2022 13.87 13.87 13.04 13.33 532,849 -0.20(-1.48%)
Mar 02, 2022 12.41 14.40 12.30 13.53 1,182,755 +0.73(+5.70%)
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.