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

Alternet Systems Inc (OP: ALYI )

0.0008 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Jan 31, 2012 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jan 30, 2012 0.1400 0.1500 0.1400 0.1500 521,500 +0.00(+0.00%)
Jan 27, 2012 0.1500 0.1500 0.1500 0.1500 31,000 +0.00(+0.00%)
Jan 26, 2012 0.1500 0.1650 0.1500 0.1500 201,500 -0.01(-6.25%)
Jan 25, 2012 0.1400 0.1600 0.1400 0.1600 45,500 +0.00(+0.00%)
Jan 24, 2012 0.1700 0.1700 0.1600 0.1600 64,500 -0.01(-8.57%)
Jan 23, 2012 0.1600 0.1800 0.1600 0.1750 66,500 +0.02(+16.67%)
Jan 20, 2012 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Jan 19, 2012 0.1400 0.1500 0.1400 0.1500 151,000 +0.01(+7.14%)
Jan 18, 2012 0.1400 0.1750 0.1400 0.1400 61,200 -0.01(-5.08%)
Jan 17, 2012 0.1500 0.1500 0.1475 0.1475 45,000 -0.01(-7.81%)
Jan 13, 2012 0.1500 0.1600 0.1500 0.1600 37,950 +0.00(+0.00%)
Jan 12, 2012 0.1500 0.2000 0.1500 0.1600 80,800 +0.01(+6.67%)
Jan 11, 2012 0.1500 0.1600 0.1500 0.1500 120,000 +0.00(+0.00%)
Jan 10, 2012 0.1500 0.1500 0.1450 0.1500 25,887 +0.00(+0.00%)
Jan 09, 2012 0.1500 0.1650 0.1500 0.1500 40,000 +0.00(+0.00%)
Jan 06, 2012 0.1500 0.1500 0.1500 0.1500 10,000 -0.02(-11.76%)
Jan 04, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 30, 2011 0.1400 0.1700 0.1400 0.1700 20,500 +0.00(+0.00%)
Dec 29, 2011 0.1700 0.1700 0.1700 0.1700 500 +0.03(+25.00%)
Dec 28, 2011 0.1500 0.1700 0.1360 0.1360 22,600 -0.03(-20.00%)
Dec 27, 2011 0.1700 0.1700 0.1500 0.1700 38,916 -0.01(-5.56%)
Dec 23, 2011 0.2000 0.2000 0.1700 0.1800 61,800 +0.03(+20.00%)
Dec 21, 2011 0.1500 0.1500 0.1500 0.1500 10,000 -0.02(-11.24%)
Dec 20, 2011 0.1300 0.1690 0.1300 0.1690 48,561 +0.03(+25.19%)
Dec 19, 2011 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
Dec 16, 2011 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Dec 15, 2011 0.1400 0.1400 0.1250 0.1300 72,939 -0.02(-16.13%)
Dec 14, 2011 0.1200 0.1550 0.1200 0.1550 33,900 +0.00(+0.00%)
Dec 13, 2011 0.1200 0.1550 0.1200 0.1550 2,500 -0.01(-8.28%)
Dec 12, 2011 0.1360 0.1690 0.1360 0.1690 5,300 +0.03(+24.26%)
Dec 09, 2011 0.1200 0.1360 0.1200 0.1360 67,100 +0.01(+4.62%)
Dec 08, 2011 0.1300 0.1300 0.1050 0.1300 3,380 -0.01(-4.41%)
Dec 07, 2011 0.1360 0.1360 0.1360 0.1360 300 +0.02(+13.33%)
Dec 06, 2011 0.1100 0.1200 0.1100 0.1200 51,739 -0.01(-4.00%)
Dec 05, 2011 0.1250 0.1300 0.1200 0.1250 30,600 +0.00(+0.00%)
Dec 02, 2011 0.1050 0.1250 0.1050 0.1250 5,300 +0.00(+0.00%)
Dec 01, 2011 0.1080 0.1250 0.1080 0.1250 80,400 -0.01(-3.85%)
Nov 30, 2011 0.1300 0.1300 0.1300 0.1300 7,900 +0.00(+0.00%)
Nov 29, 2011 0.1200 0.1340 0.1080 0.1300 32,700 +0.01(+8.33%)
Nov 28, 2011 0.1060 0.1200 0.1060 0.1200 21,000 +0.00(+0.00%)
Nov 25, 2011 0.1200 0.1200 0.1200 0.1200 300 -0.02(-11.76%)
Nov 23, 2011 0.1100 0.1360 0.1100 0.1360 56,300 -0.01(-6.21%)
Nov 22, 2011 0.1200 0.1450 0.1100 0.1450 72,600 +0.00(+0.00%)
Nov 21, 2011 0.1200 0.1450 0.1200 0.1450 34,200 +0.00(+0.00%)
Nov 18, 2011 0.1450 0.1450 0.1450 0.1450 700 +0.00(+0.00%)
Nov 17, 2011 0.1200 0.1450 0.1200 0.1450 2,400 -0.02(-14.20%)
Nov 11, 2011 0.1690 0.1690 0.1690 0 +0.00(+2.42%)
Nov 09, 2011 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Nov 08, 2011 0.1500 0.1500 0.1500 0.1500 1,300 +0.00(+0.00%)
Nov 07, 2011 0.1500 0.1500 0.1500 0.1500 357 -0.02(-9.09%)
Nov 02, 2011 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 01, 2011 0.1500 0.1650 0.1210 0.1650 24,400 +0.02(+10.00%)
Oct 31, 2011 0.1500 0.1500 0.1500 0.1500 5,500 -0.02(-11.76%)
Oct 26, 2011 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 24, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 21, 2011 0.1400 0.1750 0.1400 0.1750 10,200 -0.01(-2.78%)
Oct 19, 2011 0.1800 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Oct 18, 2011 0.1800 0.1800 0.1500 0.1700 40,200 +0.01(+6.25%)
Oct 17, 2011 0.1800 0.1800 0.1600 0.1600 79,500 -0.02(-11.11%)
Oct 14, 2011 0.1050 0.1800 0.1050 0.1800 16,793 +0.02(+12.50%)
Oct 13, 2011 0.1400 0.1600 0.1400 0.1600 27,000 +0.02(+14.29%)
Oct 12, 2011 0.1400 0.1400 0.1050 0.1400 16,986 +0.00(+0.00%)
Oct 11, 2011 0.1200 0.1400 0.1200 0.1400 102,300 +0.00(+0.00%)
Oct 07, 2011 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 06, 2011 0.1200 0.1400 0.1200 0.1400 39,500 +0.02(+16.67%)
Oct 05, 2011 0.1150 0.1200 0.1150 0.1200 1,800 +0.00(+4.35%)
Oct 04, 2011 0.1050 0.1150 0.1050 0.1150 30,300 -0.01(-8.00%)
Sep 30, 2011 0.1250 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Sep 29, 2011 0.1050 0.1200 0.1050 0.1200 12,000 +0.01(+9.09%)
Sep 28, 2011 0.1100 0.1100 0.1100 0.1100 50,000 -0.01(-12.00%)
Sep 27, 2011 0.1250 0.1250 0.1250 0.1250 6,000 +0.01(+4.17%)
Sep 26, 2011 0.1200 0.1200 0.1200 0.1200 15,500 -0.01(-4.00%)
Sep 23, 2011 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Sep 22, 2011 0.1250 0.1250 0.1250 0.1250 16,000 +0.00(+0.00%)
Sep 21, 2011 0.1250 0.1250 0.1250 0.1250 48,000 +0.00(+0.00%)
Sep 20, 2011 0.1200 0.1250 0.1200 0.1250 98,500 +0.01(+8.70%)
Sep 19, 2011 0.1210 0.1210 0.1150 0.1150 23,861 -0.00(-4.17%)
Sep 15, 2011 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 14, 2011 0.1150 0.1200 0.1150 0.1200 34,800 +0.00(+4.35%)
Sep 13, 2011 0.1100 0.1150 0.1100 0.1150 119,900 -0.00(-4.17%)
Sep 12, 2011 0.1000 0.1200 0.0900 0.1200 100,561 +0.01(+14.29%)
Sep 09, 2011 0.0950 0.1050 0.0950 0.1050 30,000 -0.01(-4.55%)
Sep 08, 2011 0.1000 0.1100 0.0950 0.1100 30,800 +0.00(+0.00%)
Sep 06, 2011 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 01, 2011 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 31, 2011 0.1000 0.1000 0.1000 0.1000 31,500 +0.01(+5.26%)
Aug 30, 2011 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Aug 29, 2011 0.1100 0.1100 0.0950 0.0950 16,950 -0.01(-13.64%)
Aug 26, 2011 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-8.33%)
Aug 25, 2011 0.0800 0.1200 0.0800 0.1200 40,300 +0.01(+9.09%)
Aug 23, 2011 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 22, 2011 0.1100 0.1200 0.1050 0.1200 30,500 +0.01(+9.09%)
Aug 19, 2011 0.1000 0.1250 0.1000 0.1100 67,149 +0.01(+10.00%)
Aug 18, 2011 0.1000 0.1250 0.1000 0.1000 53,151 -0.02(-16.67%)
Aug 17, 2011 0.1000 0.1250 0.1000 0.1200 6,200 -0.01(-4.00%)
Aug 15, 2011 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Aug 12, 2011 0.1000 0.1100 0.1000 0.1100 5,500 +0.00(+0.00%)
Aug 11, 2011 0.0751 0.1100 0.0751 0.1100 3,249 +0.00(+0.00%)
Aug 10, 2011 0.1000 0.1100 0.1000 0.1100 110,500 +0.01(+10.00%)
Aug 09, 2011 0.0900 0.1000 0.0900 0.1000 24,600 +0.00(+0.00%)
Aug 08, 2011 0.1000 0.1000 0.1000 0.1000 12,000 -0.01(-9.09%)
Aug 05, 2011 0.1000 0.1100 0.1000 0.1100 25,300 -0.01(-12.00%)
Aug 04, 2011 0.1150 0.1250 0.0900 0.1250 40,500 +0.01(+8.70%)
Aug 03, 2011 0.1000 0.1180 0.1000 0.1150 5,400 -0.02(-16.67%)
Aug 02, 2011 0.1000 0.1380 0.1000 0.1380 14,700 -0.00(-1.43%)
Jul 29, 2011 0.1400 0.1400 0.1400 0 +0.01(+9.38%)
Jul 28, 2011 0.1150 0.1280 0.1100 0.1280 33,499 -0.01(-8.57%)
Jul 27, 2011 0.1200 0.1400 0.1200 0.1400 97,000 +0.02(+16.67%)
Jul 26, 2011 0.1200 0.1200 0.1150 0.1200 28,500 -0.01(-7.69%)
Jul 25, 2011 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Jul 22, 2011 0.1200 0.1210 0.1200 0.1200 174,700 -0.01(-4.00%)
Jul 21, 2011 0.1150 0.1250 0.1150 0.1250 99,500 +0.00(+2.46%)
Jul 20, 2011 0.1020 0.1250 0.1000 0.1220 76,500 -0.01(-9.63%)
Jul 19, 2011 0.1080 0.1350 0.0900 0.1350 160,500 +0.04(+35.00%)
Jul 18, 2011 0.1080 0.1080 0.0900 0.1000 11,200 +0.00(+0.00%)
Jul 15, 2011 0.1000 0.1050 0.1000 0.1000 66,000 -0.00(-4.76%)
Jul 14, 2011 0.1000 0.1050 0.1000 0.1050 10,800 -0.00(-2.78%)
Jul 13, 2011 0.1000 0.1150 0.1000 0.1080 74,400 +0.02(+20.00%)
Jul 12, 2011 0.1000 0.1000 0.0750 0.0900 175,800 -0.03(-23.73%)
Jul 11, 2011 0.1000 0.1180 0.1000 0.1180 10,200 +0.01(+7.27%)
Jul 08, 2011 0.1100 0.1390 0.1000 0.1100 75,300 +0.01(+10.00%)
Jul 07, 2011 0.1000 0.1100 0.1000 0.1000 15,500 +0.00(+0.00%)
Jul 06, 2011 0.0900 0.1000 0.0900 0.1000 18,100 +0.01(+5.26%)
Jul 05, 2011 0.1000 0.1000 0.0950 0.0950 48,800 -0.01(-5.00%)
Jul 01, 2011 0.0850 0.1000 0.0850 0.1000 24,600 +0.00(+0.00%)
Jun 30, 2011 0.0850 0.1000 0.0850 0.1000 31,800 +0.00(+0.00%)
Jun 27, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 24, 2011 0.1000 0.1100 0.0900 0.1000 40,100 -0.01(-6.54%)
Jun 23, 2011 0.0950 0.1070 0.0950 0.1070 29,300 +0.00(+0.94%)
Jun 22, 2011 0.0910 0.1070 0.0900 0.1060 56,900 -0.00(-3.64%)
Jun 21, 2011 0.0910 0.1100 0.0910 0.1100 5,300 +0.00(+0.00%)
Jun 20, 2011 0.1000 0.1100 0.0800 0.1100 147,600 +0.01(+10.00%)
Jun 17, 2011 0.0850 0.1200 0.0850 0.1000 21,000 +0.00(+0.00%)
Jun 16, 2011 0.1000 0.1000 0.1000 0.1000 40,500 -0.02(-15.25%)
Jun 15, 2011 0.0950 0.1180 0.0900 0.1180 22,500 +0.01(+9.26%)
Jun 14, 2011 0.0940 0.1180 0.0750 0.1080 196,639 +0.01(+16.13%)
Jun 13, 2011 0.0930 0.0930 0.0930 0.0930 5,000 -0.02(-19.13%)
Jun 10, 2011 0.1140 0.1150 0.1000 0.1150 54,500 +0.00(+0.88%)
Jun 09, 2011 0.1140 0.1140 0.1100 0.1140 15,000 +0.00(+0.00%)
Jun 08, 2011 0.1050 0.1200 0.1000 0.1140 95,300 -0.00(-0.87%)
Jun 07, 2011 0.0900 0.1150 0.0900 0.1150 1,500 +0.00(+0.00%)
Jun 06, 2011 0.1000 0.1150 0.0950 0.1150 35,500 +0.01(+15.00%)
Jun 03, 2011 0.1000 0.1000 0.1000 0.1000 34,000 +0.00(+0.00%)
May 24, 2011 0.1000 0.1000 0.1000 0.1000 41,400 -0.02(-16.67%)
May 23, 2011 0.1000 0.1200 0.1000 0.1200 14,800 +0.02(+20.00%)
May 19, 2011 0.1000 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
May 18, 2011 0.0960 0.1200 0.0800 0.1200 62,605 +0.02(+20.00%)
May 17, 2011 0.1000 0.1200 0.1000 0.1000 19,200 +0.00(+0.00%)
May 16, 2011 0.1000 0.1200 0.1000 0.1000 80,500 +0.00(+0.00%)
May 13, 2011 0.1000 0.1200 0.1000 0.1000 93,000 -0.02(-16.67%)
May 12, 2011 0.0960 0.1200 0.0960 0.1200 73,499 +0.02(+20.00%)
May 11, 2011 0.1000 0.1000 0.0980 0.1000 17,500 -0.02(-16.67%)
May 10, 2011 0.0960 0.1200 0.0960 0.1200 161,682 +0.02(+20.00%)
May 09, 2011 0.1100 0.1100 0.1000 0.1000 8,000 -0.01(-9.09%)
May 06, 2011 0.0900 0.1100 0.0900 0.1100 388,136 +0.01(+10.00%)
May 05, 2011 0.1000 0.1000 0.0950 0.1000 75,500 -0.02(-16.67%)
May 04, 2011 0.0960 0.1200 0.0960 0.1200 500 +0.00(+0.00%)
May 03, 2011 0.1100 0.1200 0.1000 0.1200 57,100 +0.01(+9.09%)
May 02, 2011 0.1100 0.1100 0.1100 0.1100 12,000 -0.02(-15.38%)
Apr 29, 2011 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Apr 27, 2011 0.1300 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Apr 26, 2011 0.1300 0.1400 0.1250 0.1400 117,706 +0.01(+7.69%)
Apr 25, 2011 0.1200 0.1300 0.1200 0.1300 231,346 +0.00(+0.00%)
Apr 21, 2011 0.1200 0.1300 0.1200 0.1300 156,800 +0.02(+18.18%)
Apr 20, 2011 0.1100 0.1300 0.1100 0.1100 2,700 -0.02(-15.25%)
Apr 19, 2011 0.1250 0.1298 0.1250 0.1298 80,000 +0.00(+3.84%)
Apr 18, 2011 0.1250 0.1250 0.1250 0.1250 146,610 -0.01(-9.42%)
Apr 14, 2011 0.1380 0.1380 0.1380 0.1380 0 +0.01(+6.15%)
Apr 12, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 11, 2011 0.1300 0.1300 0.1250 0.1300 293,700 +0.00(+0.00%)
Apr 08, 2011 0.1050 0.1300 0.1050 0.1300 600 +0.01(+8.33%)
Apr 07, 2011 0.1250 0.1300 0.1200 0.1200 45,471 +0.00(+0.00%)
Apr 06, 2011 0.1300 0.1300 0.1200 0.1200 16,650 +0.00(+0.00%)
Apr 05, 2011 0.1100 0.1300 0.0900 0.1200 944,230 +0.02(+20.00%)
Apr 04, 2011 0.1000 0.1000 0.1000 0.1000 2,500 -0.01(-9.09%)
Mar 31, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 29, 2011 0.1000 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 28, 2011 0.1100 0.1100 0.1000 0.1100 30,500 +0.01(+4.76%)
Mar 25, 2011 0.0950 0.1050 0.0900 0.1050 33,500 -0.01(-12.50%)
Mar 23, 2011 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 22, 2011 0.0900 0.1200 0.0900 0.1200 109,729 +0.02(+20.00%)
Mar 21, 2011 0.1280 0.1280 0.1000 0.1000 144,000 -0.03(-21.87%)
Mar 18, 2011 0.1240 0.1280 0.1100 0.1280 86,855 -0.00(-1.54%)
Mar 17, 2011 0.1250 0.1300 0.1200 0.1300 119,792 +0.01(+4.00%)
Mar 16, 2011 0.1100 0.1250 0.1000 0.1250 20,500 -0.01(-3.85%)
Mar 15, 2011 0.1000 0.1300 0.0900 0.1300 44,100 +0.01(+8.33%)
Mar 11, 2011 0.1200 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Mar 10, 2011 0.1400 0.1400 0.1250 0.1250 9,449 -0.02(-10.71%)
Mar 09, 2011 0.1250 0.1400 0.1250 0.1400 37,400 +0.00(+0.00%)
Mar 07, 2011 0.1400 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 04, 2011 0.1350 0.1400 0.1250 0.1350 76,338 -0.01(-3.57%)
Mar 03, 2011 0.1350 0.1400 0.1350 0.1400 3,000 +0.01(+3.70%)
Mar 02, 2011 0.1300 0.1350 0.1300 0.1350 38,460 +0.01(+3.85%)
Mar 01, 2011 0.1300 0.1300 0.1250 0.1300 17,000 -0.01(-3.70%)
Feb 28, 2011 0.1550 0.1550 0.1300 0.1350 57,200 -0.02(-12.90%)
Feb 25, 2011 0.1400 0.1550 0.1150 0.1550 111,700 +0.00(+0.00%)
Feb 24, 2011 0.1550 0.1550 0.1550 0.1550 5,000 -0.00(-2.52%)
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.