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 (%)
Feb 28, 2020 8.736 9.300 6.367 9.200 88,900 +0.44(+5.00%)
Feb 27, 2020 8.242 8.767 7.800 8.762 44,535 +0.66(+8.18%)
Feb 26, 2020 7.740 8.650 7.740 8.100 28,710 +0.00(+0.00%)
Feb 25, 2020 8.600 8.600 8.100 8.100 8,760 -0.22(-2.64%)
Feb 24, 2020 8.400 8.450 8.250 8.320 9,056 -0.23(-2.69%)
Feb 21, 2020 8.750 8.750 8.550 8.550 10,800 -0.20(-2.28%)
Feb 20, 2020 8.915 8.930 8.500 8.750 5,738 -0.27(-3.00%)
Feb 19, 2020 8.723 9.050 8.382 9.020 20,683 +0.10(+1.12%)
Feb 18, 2020 8.975 8.975 8.920 8.920 1,040 -0.02(-0.22%)
Feb 14, 2020 8.953 9.080 8.725 8.940 11,900 +0.44(+5.18%)
Feb 13, 2020 8.470 8.675 8.420 8.500 9,600 -0.01(-0.10%)
Feb 12, 2020 8.800 8.800 8.475 8.509 11,592 -0.36(-4.07%)
Feb 11, 2020 8.850 8.889 8.820 8.870 7,240 +0.02(+0.24%)
Feb 10, 2020 9.024 9.024 8.750 8.849 2,018 +0.02(+0.22%)
Feb 07, 2020 9.156 9.156 8.800 8.830 17,900 -0.52(-5.56%)
Feb 06, 2020 9.420 9.420 8.983 9.350 3,291 -0.13(-1.34%)
Feb 05, 2020 9.370 9.477 9.370 9.477 5,209 +0.14(+1.47%)
Feb 04, 2020 9.553 9.940 9.340 9.340 8,136 -0.27(-2.81%)
Feb 03, 2020 9.735 9.735 9.541 9.610 2,545 +0.01(+0.10%)
Jan 31, 2020 9.476 9.900 9.472 9.600 4,100 -0.29(-2.93%)
Jan 30, 2020 10.22 10.25 9.890 9.890 5,985 -0.37(-3.61%)
Jan 29, 2020 9.600 10.33 9.600 10.26 8,552 -0.04(-0.35%)
Jan 28, 2020 10.00 10.50 10.00 10.30 5,611 +0.30(+2.96%)
Jan 27, 2020 10.45 10.45 9.918 10.00 22,042 -0.45(-4.27%)
Jan 24, 2020 10.42 10.51 10.42 10.45 4,400 -0.19(-1.82%)
Jan 23, 2020 10.35 10.90 10.35 10.64 4,642 +0.24(+2.31%)
Jan 22, 2020 10.50 10.70 10.37 10.40 6,323 +0.01(+0.08%)
Jan 21, 2020 10.40 10.79 10.20 10.39 13,450 +0.05(+0.45%)
Jan 17, 2020 10.83 10.83 10.02 10.35 1,500 -0.02(-0.15%)
Jan 16, 2020 10.20 11.15 10.20 10.36 30,314 +0.27(+2.69%)
Jan 15, 2020 9.265 10.09 9.265 10.09 28,044 +0.89(+9.69%)
Jan 14, 2020 9.530 9.604 9.199 9.199 11,065 -0.30(-3.17%)
Jan 13, 2020 9.290 9.500 9.290 9.500 5,930 +0.10(+1.06%)
Jan 10, 2020 9.400 9.400 9.400 9.400 1,900 +0.15(+1.62%)
Jan 09, 2020 9.192 9.400 9.105 9.250 12,758 +0.31(+3.51%)
Jan 08, 2020 8.500 8.939 8.433 8.936 2,704 +0.29(+3.31%)
Jan 07, 2020 8.750 8.780 8.400 8.650 27,376 -0.14(-1.59%)
Jan 06, 2020 8.994 8.994 8.790 8.790 20,889 -0.27(-2.98%)
Jan 03, 2020 9.300 9.300 9.000 9.060 5,200 -0.41(-4.33%)
Jan 02, 2020 9.380 9.500 9.250 9.470 6,280 +0.09(+0.96%)
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%)
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.