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 (%)
Dec 31, 2019 8.703 9.380 8.500 9.380 45,500 +0.38(+4.22%)
Dec 30, 2019 8.566 9.100 8.150 9.000 24,956 +0.50(+5.88%)
Dec 27, 2019 8.429 8.550 8.300 8.500 85,300 +0.00(+0.00%)
Dec 26, 2019 8.460 8.520 8.450 8.500 64,915 -0.00(-0.00%)
Dec 24, 2019 8.428 8.501 8.428 8.500 7,400 +0.05(+0.59%)
Dec 23, 2019 8.575 8.614 8.350 8.450 9,928 -0.05(-0.59%)
Dec 20, 2019 8.750 9.000 8.500 8.500 69,300 -0.20(-2.27%)
Dec 19, 2019 8.300 8.980 8.100 8.698 42,905 +0.27(+3.18%)
Dec 18, 2019 9.000 9.000 8.220 8.430 42,287 -0.37(-4.20%)
Dec 17, 2019 8.883 8.883 8.550 8.800 22,149 -0.20(-2.22%)
Dec 16, 2019 9.150 9.350 9.000 9.000 5,505 -0.10(-1.10%)
Dec 13, 2019 8.739 9.152 8.739 9.100 11,100 +0.50(+5.81%)
Dec 12, 2019 8.563 8.655 8.550 8.600 10,966 +0.00(+0.00%)
Dec 11, 2019 8.793 8.850 8.500 8.600 5,465 -0.30(-3.37%)
Dec 10, 2019 8.675 9.298 8.675 8.900 3,039 -0.10(-1.11%)
Dec 09, 2019 9.460 9.460 8.960 9.000 6,630 -0.10(-1.10%)
Dec 06, 2019 9.150 9.160 9.100 9.100 2,300 -0.20(-2.18%)
Dec 05, 2019 9.235 9.303 9.150 9.303 510 +0.14(+1.56%)
Dec 04, 2019 9.190 9.251 9.000 9.160 10,062 -0.09(-0.97%)
Dec 03, 2019 9.215 9.250 9.200 9.250 4,210 +0.13(+1.46%)
Dec 02, 2019 9.000 9.117 8.933 9.117 4,461 +0.21(+2.31%)
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%)
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.