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 (%)
Nov 29, 2019 8.640 8.918 8.640 8.911 1,600 +0.66(+8.01%)
Nov 27, 2019 8.500 8.500 8.250 8.250 21,700 -0.25(-2.89%)
Nov 26, 2019 8.200 8.500 8.200 8.495 3,415 +0.17(+1.98%)
Nov 25, 2019 9.000 9.000 8.256 8.330 14,651 -0.64(-7.13%)
Nov 22, 2019 8.894 9.000 8.894 8.970 4,000 -0.33(-3.55%)
Nov 21, 2019 8.910 9.520 8.830 9.300 14,621 +0.71(+8.24%)
Nov 20, 2019 8.493 8.592 8.000 8.592 26,951 +0.39(+4.78%)
Nov 19, 2019 8.500 8.950 7.560 8.200 48,710 -0.37(-4.36%)
Nov 18, 2019 8.004 8.859 8.000 8.574 20,917 +0.65(+8.18%)
Nov 15, 2019 7.900 7.995 7.812 7.926 24,400 -0.20(-2.51%)
Nov 14, 2019 8.304 8.304 7.750 8.130 38,942 +0.01(+0.09%)
Nov 13, 2019 8.300 8.760 8.062 8.123 14,123 -0.48(-5.53%)
Nov 12, 2019 8.870 9.000 8.490 8.599 17,189 -0.37(-4.14%)
Nov 11, 2019 9.070 9.361 8.873 8.970 21,455 -0.60(-6.26%)
Nov 08, 2019 8.977 9.569 8.525 9.569 8,500 +0.80(+9.11%)
Nov 07, 2019 8.866 9.120 8.260 8.770 10,069 -0.15(-1.68%)
Nov 06, 2019 9.100 9.405 8.710 8.920 14,287 -0.08(-0.89%)
Nov 05, 2019 9.770 9.780 9.000 9.000 7,802 -0.75(-7.69%)
Nov 04, 2019 9.500 9.780 9.500 9.750 45,189 +0.17(+1.77%)
Nov 01, 2019 9.740 9.795 9.500 9.580 2,900 -0.17(-1.74%)
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%)
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.