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

Anaergia Inc (OP:ANRGF)

1.580 -0.057 (-3.51%)
Streaming Delayed Price Updated: 12:10 PM EST, Feb 4, 2026 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 (%)
Feb 03, 2026 1.490 1.690 1.490 1.637 5,750 -0.06(-3.68%)
Jan 30, 2026 1.700 9,227 -0.07(-3.95%)
Jan 29, 2026 1.770 1.770 1.770 1.770 4,700 -0.03(-1.67%)
Jan 28, 2026 1.880 1.880 1.790 1.800 14,200 -0.08(-4.26%)
Jan 27, 2026 1.880 1.920 1.860 1.880 8,250 -0.04(-2.08%)
Jan 26, 2026 1.920 1.920 1.920 1.920 3,000 -0.02(-0.78%)
Jan 23, 2026 1.888 1.935 1.888 1.935 34,601 -0.04(-2.17%)
Jan 22, 2026 1.978 1.978 1.978 1.978 2,550 -0.01(-0.60%)
Jan 21, 2026 2.000 2.000 1.990 1.990 5,250 -0.02(-0.80%)
Jan 20, 2026 2.006 2.006 2.006 2.006 5,950 -0.07(-3.37%)
Jan 16, 2026 1.984 2.076 1.980 2.076 29,268 +0.15(+7.62%)
Jan 15, 2026 1.903 1.950 1.820 1.929 16,100 +0.19(+10.86%)
Jan 14, 2026 1.700 1.740 1.600 1.740 27,500 +0.09(+5.45%)
Jan 13, 2026 1.750 1.774 1.650 1.650 36,602 -0.16(-8.84%)
Jan 12, 2026 1.812 1.812 1.810 1.810 18,000 +0.06(+3.43%)
Jan 09, 2026 1.760 1.760 1.750 1.750 5,980 -0.01(-0.68%)
Jan 08, 2026 1.762 1.762 1.762 1.762 3,950 -0.04(-2.11%)
Jan 07, 2026 1.800 1.800 1.800 1.800 3,300 +0.02(+1.12%)
Jan 06, 2026 1.766 1.780 1.758 1.780 13,415 +0.02(+1.14%)
Jan 05, 2026 1.760 1.760 1.620 1.760 9,805 +0.14(+8.41%)
Jan 02, 2026 1.623 1.623 1.623 1.623 2,680 -0.04(-2.20%)
Dec 31, 2025 1.660 1.660 1.660 1.660 2,500 +0.04(+2.34%)
Dec 30, 2025 1.600 1.660 1.570 1.622 19,650 +0.01(+0.87%)
Dec 29, 2025 1.760 1.760 1.575 1.608 29,847 -0.49(-23.43%)
Dec 26, 2025 2.100 2.100 2.100 2.100 650 +0.41(+23.97%)
Dec 24, 2025 1.678 1.694 1.678 1.694 1,550 -0.12(-6.51%)
Dec 19, 2025 1.812 1 +0.01(+0.67%)
Dec 18, 2025 1.800 1.800 1.800 1.800 4,000 -0.17(-8.63%)
Dec 16, 2025 1.970 0 -0.03(-1.50%)
Dec 15, 2025 2.000 2.000 1.968 2.000 26,598 +0.01(+0.50%)
Dec 12, 2025 1.850 1.990 1.500 1.990 93,833 +0.14(+7.57%)
Dec 11, 2025 1.660 1.850 1.600 1.850 57,731 +0.20(+12.12%)
Dec 10, 2025 1.650 1.650 1.650 1.650 3,400 -0.04(-2.63%)
Dec 09, 2025 1.694 1.694 1.590 1.694 14,800 -0.03(-1.48%)
Dec 05, 2025 1.720 3,451 -0.06(-3.37%)
Dec 04, 2025 1.780 1.780 1.780 1.780 2,000 +0.09(+5.45%)
Dec 03, 2025 1.700 1.700 1.652 1.688 16,450 +0.06(+3.72%)
Dec 02, 2025 1.650 1.680 1.627 1.627 101,450 +0.08(+5.24%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.