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
Markets:
Overview
News
Currencies
International
Treasuries

(OP:AVAI)

0.4250 -0.0350 (-7.61%)
Streaming Delayed Price Updated: 3:49 PM EDT, Aug 20, 2025 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 (%)
Aug 20, 2025 0.4600 0.4600 0.3977 0.4250 156,740 -0.04(-7.61%)
Aug 19, 2025 0.4564 0.4800 0.4200 0.4600 59,091 -0.02(-4.07%)
Aug 18, 2025 0.4602 0.4899 0.4400 0.4795 94,687 +0.01(+2.02%)
Aug 15, 2025 0.4900 0.4900 0.4533 0.4700 37,577 -0.01(-2.08%)
Aug 14, 2025 0.4820 0.4900 0.4701 0.4800 20,254 +0.00(+0.82%)
Aug 13, 2025 0.5393 0.5393 0.4731 0.4761 78,713 -0.06(-11.74%)
Aug 12, 2025 0.5000 0.5399 0.4800 0.5394 179,256 -0.00(-0.11%)
Aug 11, 2025 0.5500 0.5795 0.4912 0.5400 104,237 +0.00(+0.00%)
Aug 08, 2025 0.5302 0.5822 0.5152 0.5400 63,493 -0.01(-1.24%)
Aug 07, 2025 0.5202 0.5620 0.5202 0.5468 57,252 +0.01(+1.32%)
Aug 06, 2025 0.5499 0.5499 0.5210 0.5397 62,423 -0.01(-1.85%)
Aug 05, 2025 0.5734 0.5790 0.5305 0.5499 17,942 -0.00(-0.18%)
Aug 04, 2025 0.5401 0.5800 0.5301 0.5509 28,919 +0.00(+0.90%)
Aug 01, 2025 0.5800 0.5800 0.5334 0.5460 107,056 -0.03(-5.86%)
Jul 31, 2025 0.5999 0.6099 0.5512 0.5800 68,718 -0.01(-1.69%)
Jul 30, 2025 0.5711 0.6097 0.5711 0.5900 54,632 -0.02(-3.23%)
Jul 29, 2025 0.5958 0.6130 0.5751 0.6097 83,766 +0.01(+2.33%)
Jul 28, 2025 0.6002 0.6130 0.5501 0.5958 160,734 -0.02(-2.57%)
Jul 25, 2025 0.5306 0.6160 0.5306 0.6115 85,376 +0.01(+1.58%)
Jul 24, 2025 0.6070 0.6150 0.5400 0.6020 215,824 -0.01(-0.82%)
Jul 23, 2025 0.5760 0.6470 0.5460 0.6070 200,721 +0.02(+3.58%)
Jul 22, 2025 0.5687 0.6140 0.5610 0.5860 132,194 -0.02(-3.87%)
Jul 21, 2025 0.6297 0.6297 0.5700 0.6096 145,116 -0.00(-0.07%)
Jul 18, 2025 0.6087 0.6255 0.5990 0.6100 193,100 +0.01(+1.67%)
Jul 17, 2025 0.5800 0.6176 0.5600 0.6000 252,905 +0.03(+4.38%)
Jul 16, 2025 0.5600 0.5748 0.5221 0.5748 223,057 +0.02(+4.45%)
Jul 15, 2025 0.5181 0.5687 0.5061 0.5503 152,348 +0.02(+3.97%)
Jul 14, 2025 0.5360 0.5747 0.5057 0.5293 143,385 -0.04(-7.14%)
Jul 11, 2025 0.5700 0.5997 0.5110 0.5700 89,110 +0.00(+0.55%)
Jul 10, 2025 0.5495 0.5825 0.4801 0.5669 155,051 +0.03(+5.80%)
Jul 09, 2025 0.5688 0.5699 0.5070 0.5358 134,589 -0.03(-5.34%)
Jul 08, 2025 0.5470 0.5794 0.5000 0.5660 281,461 +0.04(+6.87%)
Jul 07, 2025 0.5500 0.5805 0.5150 0.5296 162,667 -0.03(-5.85%)
Jul 03, 2025 0.6240 0.6240 0.5500 0.5625 82,415 -0.05(-7.71%)
Jul 02, 2025 0.6300 0.6378 0.5620 0.6095 119,890 -0.01(-2.17%)
Jul 01, 2025 0.6000 0.6230 0.5315 0.6230 182,782 +0.03(+5.59%)
Jun 30, 2025 0.5500 0.5970 0.5500 0.5900 82,219 +0.03(+4.42%)
Jun 27, 2025 0.5675 0.6050 0.5501 0.5650 83,803 +0.01(+2.73%)
Jun 26, 2025 0.6000 0.6099 0.5400 0.5500 126,462 -0.04(-7.41%)
Jun 25, 2025 0.5700 0.6097 0.5150 0.5940 227,676 +0.00(+0.73%)
Jun 24, 2025 0.6199 0.6199 0.5400 0.5897 200,020 +0.01(+1.69%)
Jun 23, 2025 0.5699 0.6170 0.5202 0.5799 154,355 +0.04(+7.39%)
Jun 20, 2025 0.6300 0.6390 0.5200 0.5400 285,311 -0.09(-14.15%)
Jun 18, 2025 0.6500 0.6687 0.5956 0.6290 198,857 -0.00(-0.32%)
Jun 17, 2025 0.6500 0.7100 0.6132 0.6310 173,965 -0.01(-1.81%)
Jun 16, 2025 0.6340 0.7270 0.6100 0.6426 131,428 +0.01(+1.84%)
Jun 13, 2025 0.6610 0.6890 0.6300 0.6310 72,190 -0.06(-8.42%)
Jun 12, 2025 0.6997 0.7252 0.6410 0.6890 306,730 -0.01(-1.60%)
Jun 11, 2025 0.7000 0.7300 0.6601 0.7002 211,576 +0.00(+0.17%)
Jun 10, 2025 0.7370 0.8200 0.6773 0.6990 534,824 -0.02(-2.92%)
Jun 09, 2025 0.7970 0.8000 0.6700 0.7200 306,511 -0.02(-2.70%)
Jun 06, 2025 0.6797 0.8277 0.6450 0.7400 676,141 +0.07(+10.56%)
Jun 05, 2025 0.6510 0.7000 0.6100 0.6693 348,112 +0.08(+13.08%)
Jun 04, 2025 0.6100 0.6100 0.5380 0.5919 113,241 -0.00(-0.12%)
Jun 03, 2025 0.6150 0.6300 0.5800 0.5926 55,956 -0.03(-4.42%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.