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

Ayr Strategies Inc (OP: AYRSF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 9.500 9.750 9.420 9.750 13,353 +0.00(+0.00%)
Oct 30, 2019 9.200 9.750 9.081 9.750 7,430 +0.69(+7.62%)
Oct 29, 2019 8.820 9.060 8.500 9.060 12,656 -0.09(-0.96%)
Oct 28, 2019 8.640 9.150 8.640 9.148 12,481 +0.65(+7.62%)
Oct 25, 2019 8.508 8.510 8.380 8.500 21,200 -0.23(-2.65%)
Oct 24, 2019 8.805 8.805 8.520 8.732 7,700 -0.17(-1.89%)
Oct 23, 2019 8.660 8.900 8.660 8.900 7,718 -0.10(-1.11%)
Oct 22, 2019 9.000 9.400 8.620 9.000 10,328 +0.00(+0.00%)
Oct 21, 2019 8.900 9.000 8.900 9.000 1,327 +0.00(+0.00%)
Oct 18, 2019 9.000 9.018 8.765 9.000 17,500 +0.10(+1.12%)
Oct 17, 2019 8.700 8.900 8.510 8.900 8,902 +0.20(+2.30%)
Oct 16, 2019 8.700 8.700 8.700 8.700 2,094 +0.01(+0.12%)
Oct 15, 2019 8.980 9.000 8.470 8.690 14,993 -0.11(-1.25%)
Oct 14, 2019 8.800 8.800 8.800 8.800 3,010 +0.00(+0.00%)
Oct 11, 2019 8.520 8.800 8.230 8.800 15,300 +0.54(+6.54%)
Oct 10, 2019 9.000 9.000 8.260 8.260 4,516 -0.74(-8.22%)
Oct 09, 2019 8.640 9.000 8.640 9.000 9,679 +0.12(+1.35%)
Oct 08, 2019 9.210 9.210 8.880 8.880 7,585 -0.12(-1.33%)
Oct 07, 2019 9.450 9.450 8.840 9.000 13,784 +0.15(+1.69%)
Oct 04, 2019 9.030 9.030 8.833 8.850 3,300 -0.05(-0.51%)
Oct 03, 2019 8.260 9.199 8.260 8.895 20,992 +0.30(+3.43%)
Oct 02, 2019 8.540 8.654 8.510 8.600 41,019 -0.19(-2.13%)
Oct 01, 2019 9.190 9.306 8.700 8.787 22,338 -1.21(-12.13%)
Sep 30, 2019 8.507 10.00 7.544 10.00 96,344 +1.61(+19.15%)
Sep 27, 2019 8.010 8.565 8.010 8.393 36,000 -0.08(-0.92%)
Sep 26, 2019 8.660 8.830 8.230 8.470 100,038 -0.17(-1.92%)
Sep 25, 2019 8.650 8.800 8.500 8.636 44,945 -0.06(-0.66%)
Sep 24, 2019 9.196 10.00 8.681 8.693 13,981 -0.01(-0.08%)
Sep 23, 2019 9.391 9.391 8.326 8.700 41,256 -0.87(-9.09%)
Sep 20, 2019 9.380 10.68 9.380 9.570 4,800 -0.44(-4.37%)
Sep 19, 2019 10.48 10.48 9.232 10.01 6,862 +0.21(+2.11%)
Sep 18, 2019 9.196 9.926 9.196 9.800 9,806 +0.05(+0.51%)
Sep 17, 2019 9.758 9.765 9.100 9.750 34,330 -0.20(-2.02%)
Sep 16, 2019 10.24 10.40 9.800 9.951 27,980 -0.60(-5.68%)
Sep 13, 2019 9.990 10.55 9.413 10.55 6,700 +0.37(+3.63%)
Sep 12, 2019 10.78 10.92 9.728 10.18 16,820 -0.29(-2.73%)
Sep 11, 2019 9.940 10.99 9.940 10.47 1,926 +0.09(+0.83%)
Sep 10, 2019 10.38 10.38 10.38 10.38 820 +0.02(+0.19%)
Sep 09, 2019 10.37 10.73 10.36 10.36 1,185 -0.31(-2.91%)
Sep 06, 2019 10.61 11.21 10.60 10.67 8,200 +0.17(+1.57%)
Sep 05, 2019 10.50 10.65 10.38 10.50 15,828 +0.13(+1.27%)
Sep 04, 2019 10.30 10.41 10.25 10.37 5,800 +0.08(+0.77%)
Sep 03, 2019 9.100 10.57 9.100 10.29 73,649 +0.38(+3.82%)
Aug 30, 2019 10.30 10.31 9.440 9.915 21,000 -0.39(-3.74%)
Aug 29, 2019 11.03 11.03 10.10 10.30 7,242 -0.20(-1.90%)
Aug 28, 2019 10.29 10.56 10.10 10.50 17,303 -0.60(-5.44%)
Aug 27, 2019 11.00 11.10 10.87 11.10 3,849 -0.05(-0.41%)
Aug 26, 2019 11.00 11.20 11.00 11.15 2,341 +0.15(+1.38%)
Aug 23, 2019 11.00 11.27 10.98 11.00 10,000 +0.08(+0.72%)
Aug 22, 2019 11.00 11.37 10.77 10.92 2,897 +0.02(+0.17%)
Aug 21, 2019 11.25 11.25 10.83 10.90 13,363 -0.35(-3.11%)
Aug 20, 2019 11.18 11.27 11.18 11.25 11,185 +0.35(+3.21%)
Aug 19, 2019 11.42 13.00 10.86 10.90 22,701 -2.10(-16.13%)
Aug 16, 2019 11.52 13.00 11.23 13.00 13,500 +2.00(+18.18%)
Aug 15, 2019 11.48 11.48 10.91 11.00 39,049 -0.28(-2.49%)
Aug 14, 2019 10.80 11.28 10.70 11.28 9,855 -0.06(-0.52%)
Aug 13, 2019 11.34 11.34 11.34 63 +0.00(+0.00%)
Aug 12, 2019 11.35 13.00 11.01 11.34 54,682 -0.01(-0.11%)
Aug 09, 2019 10.80 11.35 10.80 11.35 4,400 +0.30(+2.75%)
Aug 08, 2019 10.68 11.12 10.68 11.05 9,713 +0.25(+2.28%)
Aug 07, 2019 10.80 10.80 10.26 10.80 3,150 +0.00(+0.00%)
Aug 06, 2019 10.81 11.05 10.77 10.80 9,223 -0.60(-5.26%)
Aug 05, 2019 10.05 11.40 9.900 11.40 5,134 +0.37(+3.36%)
Aug 02, 2019 10.11 11.03 10.05 11.03 2,200 +0.47(+4.47%)
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.