Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Digital Media Solutions Inc (NY: DMS )

2.740 UNCHANGED

Last Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	4.965	4.965	4.575	4.942	5,328	-0.03(-0.66%)
Jun 29, 2023	5.096	5.162	4.684	4.976	7,707	-0.07(-1.46%)
Jun 28, 2023	4.950	5.159	4.652	5.049	15,138	-0.28(-5.21%)
Jun 27, 2023	5.550	5.502	4.800	5.327	43,550	-0.79(-12.86%)
Jun 26, 2023	6.825	6.825	5.104	6.112	248,027	+1.08(+21.50%)
Jun 23, 2023	5.250	5.736	4.790	5.031	301,757	+0.23(+4.81%)
Jun 22, 2023	4.725	4.800	4.348	4.800	9,756	+0.28(+6.28%)
Jun 21, 2023	5.399	5.399	4.503	4.516	6,624	-0.74(-14.09%)
Jun 20, 2023	5.700	5.857	5.250	5.258	5,580	-0.60(-10.24%)
Jun 16, 2023	5.775	6.114	5.700	5.857	1,636	+0.15(+2.66%)
Jun 15, 2023	5.939	6.117	5.700	5.706	3,182	-0.06(-0.99%)
Jun 14, 2023	6.659	6.780	5.596	5.763	19,374	-1.03(-15.19%)
Jun 13, 2023	7.463	7.500	6.301	6.795	11,498	+0.11(+1.66%)
Jun 12, 2023	6.000	7.350	5.998	6.684	6,097	+0.62(+10.24%)
Jun 09, 2023	6.150	6.300	6.000	6.063	3,147	-0.23(-3.69%)
Jun 08, 2023	6.638	6.638	5.788	6.295	1,125	+0.01(+0.21%)
Jun 07, 2023	5.816	6.300	5.622	6.282	2,418	+0.36(+6.05%)
Jun 06, 2023	5.550	6.765	5.407	5.923	12,507	+0.22(+3.89%)
Jun 05, 2023	6.572	6.776	5.700	5.702	5,754	-0.57(-9.15%)
Jun 02, 2023	6.301	6.450	5.700	6.276	48,156	+1.03(+19.54%)
Jun 01, 2023	6.900	7.350	4.800	5.250	6,182	-1.50(-22.17%)
May 31, 2023	7.050	7.419	6.600	6.745	2,635	-0.31(-4.34%)
May 30, 2023	7.500	7.500	7.050	7.051	779	-0.15(-2.06%)
May 26, 2023	7.200	7.200	7.003	7.200	158	+0.20(+2.83%)
May 25, 2023	6.900	7.348	6.900	7.002	703	+0.25(+3.66%)
May 24, 2023	6.889	6.900	6.753	6.755	592	-0.13(-1.96%)
May 23, 2023	7.500	7.500	6.800	6.889	1,418	-0.21(-2.96%)
May 22, 2023	7.050	7.245	6.979	7.099	1,299	+0.35(+5.18%)
May 19, 2023	6.452	6.902	6.452	6.750	582	+0.10(+1.56%)
May 18, 2023	8.550	8.550	6.295	6.646	2,031	-0.10(-1.53%)
May 17, 2023	6.000	7.354	6.060	6.750	6,917	-0.21(-3.02%)
May 16, 2023	8.250	8.850	5.250	6.960	8,946	-2.04(-22.67%)
May 15, 2023	9.450	9.450	8.975	9.000	1,053	+0.00(+0.00%)
May 12, 2023	9.300	9.600	9.000	9.000	277	+0.15(+1.69%)
May 11, 2023	8.700	9.225	8.700	8.850	1,505	-0.15(-1.67%)
May 10, 2023	8.543	9.121	8.543	9.000	1,281	-0.15(-1.64%)
May 09, 2023	9.000	9.150	8.850	9.150	1,234	+0.30(+3.39%)
May 08, 2023	9.000	9.639	8.850	8.850	1,193	-0.30(-3.25%)
May 05, 2023	9.232	9.232	8.741	9.147	1,334	+0.22(+2.42%)
May 04, 2023	9.257	9.511	8.588	8.931	1,847	+0.38(+4.44%)
May 03, 2023	9.476	10.14	8.552	8.552	3,266	-1.29(-13.09%)
May 02, 2023	10.03	10.30	9.600	9.840	2,028	+0.29(+3.05%)
May 01, 2023	10.05	10.39	9.450	9.549	740	-0.02(-0.25%)
Apr 28, 2023	9.299	9.615	9.297	9.573	825	+0.20(+2.13%)
Apr 27, 2023	9.930	10.71	9.333	9.373	1,767	-0.88(-8.57%)
Apr 26, 2023	10.80	10.80	9.750	10.25	385	-0.10(-0.93%)
Apr 25, 2023	10.33	11.08	9.600	10.35	1,014	-0.45(-4.18%)
Apr 24, 2023	10.66	10.99	9.996	10.80	689	-0.20(-1.79%)
Apr 21, 2023	10.05	11.04	10.04	11.00	1,588	+1.01(+10.12%)
Apr 20, 2023	9.750	10.24	9.750	9.986	533	+0.33(+3.37%)
Apr 19, 2023	10.50	10.65	9.564	9.660	873	-1.32(-12.06%)
Apr 18, 2023	10.50	11.12	10.35	10.98	1,201	-0.27(-2.36%)
Apr 17, 2023	10.80	11.44	10.50	11.25	2,371	+0.15(+1.35%)
Apr 14, 2023	10.26	11.10	10.26	11.10	1,626	+0.52(+4.89%)
Apr 13, 2023	11.40	11.40	10.50	10.58	1,176	-0.22(-2.03%)
Apr 12, 2023	11.28	11.28	10.66	10.80	2,670	-0.48(-4.24%)
Apr 11, 2023	11.70	12.30	11.10	11.28	2,172	-0.69(-5.76%)
Apr 10, 2023	10.97	12.00	10.70	11.97	928	+0.27(+2.31%)
Apr 06, 2023	11.85	12.07	11.70	11.70	436	-0.15(-1.27%)
Apr 05, 2023	11.54	12.75	11.54	11.85	3,303	-1.13(-8.72%)
Apr 04, 2023	13.34	13.50	12.64	12.98	1,507	-0.35(-2.65%)

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 San Rafael

Find A Business

or Browse Listings

Digital Media Solutions Inc (NY: DMS )

Historical Prices