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

ACCESS Newswire Inc. Common Stock (NY:ACCS)

8.356 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	8.510	8.605	8.345	8.356	34,259	-0.34(-3.95%)
Feb 02, 2026	8.740	8.740	8.530	8.700	5,449	+0.06(+0.69%)
Jan 30, 2026	8.600	8.890	8.510	8.640	9,365	+0.01(+0.12%)
Jan 29, 2026	9.230	9.230	8.300	8.630	24,876	-0.59(-6.40%)
Jan 28, 2026	9.330	9.330	9.090	9.220	9,359	-0.18(-1.91%)
Jan 27, 2026	9.360	9.490	9.230	9.400	19,101	+0.05(+0.53%)
Jan 26, 2026	9.800	9.810	9.250	9.350	27,925	-0.55(-5.56%)
Jan 23, 2026	9.410	9.990	9.263	9.900	23,049	+0.31(+3.29%)
Jan 22, 2026	9.690	9.850	9.550	9.585	15,116	+0.07(+0.68%)
Jan 21, 2026	9.760	9.802	9.520	9.520	15,352	-0.24(-2.46%)
Jan 20, 2026	9.450	9.840	9.000	9.760	12,415	+0.33(+3.50%)
Jan 16, 2026	10.00	10.03	9.420	9.430	22,521	-0.34(-3.48%)
Jan 15, 2026	10.43	10.59	9.770	9.770	38,451	-0.76(-7.22%)
Jan 14, 2026	10.47	10.74	10.30	10.53	21,184	-0.21(-1.96%)
Jan 13, 2026	10.80	11.25	9.650	10.74	138,050	-0.06(-0.56%)
Jan 12, 2026	9.685	11.34	9.685	10.80	51,951	+1.69(+18.55%)
Jan 09, 2026	9.800	10.53	9.000	9.110	102,389	-0.08(-0.87%)
Jan 08, 2026	9.440	9.540	9.100	9.190	6,324	+0.15(+1.66%)
Jan 07, 2026	9.040	9.040	9.040	9.040	1,029	-0.43(-4.54%)
Jan 06, 2026	9.650	9.880	9.350	9.470	8,290	-0.13(-1.35%)
Jan 05, 2026	9.950	9.950	9.363	9.600	10,490	-0.21(-2.14%)
Jan 02, 2026	9.280	10.19	9.150	9.810	15,713	+0.51(+5.48%)
Dec 31, 2025	8.550	9.300	8.550	9.300	8,664	+0.75(+8.77%)
Dec 30, 2025	8.550	8.980	8.550	8.550	4,261	+0.00(+0.00%)
Dec 29, 2025	8.505	8.990	8.505	8.550	4,767	-0.03(-0.35%)
Dec 26, 2025	8.500	8.879	8.500	8.580	6,014	-0.29(-3.32%)
Dec 24, 2025	8.900	8.900	8.875	8.875	926	-0.10(-1.06%)
Dec 23, 2025	9.100	9.100	8.970	8.970	1,729	+0.15(+1.70%)
Dec 22, 2025	8.750	9.050	8.750	8.820	3,864	+0.07(+0.80%)
Dec 19, 2025	8.700	8.770	8.600	8.750	14,078	+0.10(+1.16%)
Dec 18, 2025	8.830	9.270	8.650	8.650	33,182	-0.10(-1.14%)
Dec 17, 2025	8.750	8.875	8.750	8.750	2,882	+0.08(+0.92%)
Dec 16, 2025	8.650	9.110	8.650	8.670	25,994	+0.02(+0.23%)
Dec 15, 2025	9.095	9.145	8.650	8.650	13,659	-0.40(-4.42%)
Dec 12, 2025	9.015	9.107	8.940	9.050	3,582	+0.11(+1.17%)
Dec 11, 2025	8.960	9.300	8.860	8.945	10,663	+0.20(+2.23%)
Dec 10, 2025	9.150	9.165	8.750	8.750	19,439	-0.50(-5.41%)
Dec 09, 2025	9.260	9.260	8.910	9.250	23,482	+0.35(+3.93%)
Dec 08, 2025	8.780	9.200	8.670	8.900	27,800	+0.19(+2.18%)
Dec 05, 2025	8.280	9.100	8.150	8.710	38,642	+0.46(+5.58%)
Dec 04, 2025	8.448	8.450	7.993	8.250	11,220	+0.30(+3.77%)
Dec 03, 2025	8.100	8.100	7.850	7.950	7,735	-0.13(-1.61%)
Dec 02, 2025	8.190	8.320	7.750	8.080	5,948	-0.17(-2.06%)

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

ACCESS Newswire Inc. Common Stock (NY:ACCS)

Historical Prices