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

Airgain Inc (NQ: AIRG )

5.240 -0.060 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 7.920 8.120 7.460 7.950 75,154 -0.14(-1.73%)
Apr 27, 2018 8.150 8.380 8.000 8.090 22,380 -0.06(-0.74%)
Apr 26, 2018 8.248 8.373 8.150 8.150 10,150 +0.07(+0.87%)
Apr 25, 2018 8.120 8.350 8.020 8.080 21,839 -0.10(-1.22%)
Apr 24, 2018 8.300 8.300 7.821 8.180 31,295 -0.01(-0.12%)
Apr 23, 2018 8.120 8.330 8.050 8.190 8,997 +0.07(+0.86%)
Apr 20, 2018 8.190 8.200 8.050 8.120 11,309 -0.09(-1.10%)
Apr 19, 2018 8.545 8.800 8.160 8.210 40,048 -0.18(-2.15%)
Apr 18, 2018 8.790 8.800 8.220 8.390 32,347 -0.26(-3.01%)
Apr 17, 2018 8.540 9.010 8.540 8.650 42,876 +0.13(+1.59%)
Apr 16, 2018 8.450 8.540 8.203 8.515 9,345 +0.23(+2.71%)
Apr 13, 2018 8.180 8.330 8.050 8.290 5,247 +0.07(+0.85%)
Apr 12, 2018 8.280 8.360 8.036 8.220 35,183 -0.15(-1.79%)
Apr 11, 2018 8.160 8.490 8.160 8.370 51,369 +0.22(+2.70%)
Apr 10, 2018 8.060 8.250 7.980 8.150 32,631 +0.16(+2.00%)
Apr 09, 2018 7.910 8.220 7.910 7.990 17,545 +0.07(+0.88%)
Apr 06, 2018 7.924 8.030 7.860 7.920 7,569 -0.03(-0.38%)
Apr 05, 2018 8.279 8.279 7.896 7.950 13,663 +0.12(+1.53%)
Apr 04, 2018 7.590 7.900 7.590 7.830 13,236 +0.19(+2.49%)
Apr 03, 2018 7.590 7.830 7.450 7.640 20,314 +0.14(+1.87%)
Apr 02, 2018 7.740 8.010 7.400 7.500 44,520 -0.24(-3.10%)
Mar 29, 2018 7.740 7.740 7.740 0 -0.15(-1.90%)
Mar 28, 2018 7.950 8.000 7.810 7.890 31,053 +0.06(+0.77%)
Mar 27, 2018 8.260 8.300 7.660 7.830 39,114 -0.41(-4.98%)
Mar 26, 2018 8.500 9.030 8.020 8.240 82,756 -0.13(-1.55%)
Mar 23, 2018 8.750 8.750 8.120 8.370 63,415 -0.37(-4.23%)
Mar 22, 2018 8.930 9.100 8.620 8.740 26,321 -0.21(-2.35%)
Mar 21, 2018 8.890 9.100 8.838 8.950 21,733 +0.04(+0.45%)
Mar 20, 2018 9.040 9.080 8.910 8.910 4,868 -0.09(-1.00%)
Mar 19, 2018 9.100 9.150 8.810 9.000 47,151 -0.08(-0.88%)
Mar 16, 2018 8.970 9.140 8.640 9.080 82,121 +0.10(+1.11%)
Mar 15, 2018 8.910 9.000 8.650 8.980 67,170 +0.07(+0.79%)
Mar 14, 2018 9.120 9.120 8.860 8.910 25,503 -0.18(-1.98%)
Mar 13, 2018 9.130 9.230 9.020 9.090 27,369 +0.00(+0.02%)
Mar 12, 2018 8.978 9.190 8.978 9.088 19,618 +0.09(+0.98%)
Mar 09, 2018 9.000 9.080 8.716 9.000 39,571 -0.05(-0.55%)
Mar 08, 2018 9.250 9.250 9.030 9.050 22,766 -0.06(-0.66%)
Mar 07, 2018 8.930 9.260 8.930 9.110 29,729 +0.10(+1.11%)
Mar 06, 2018 9.220 9.310 8.990 9.010 100,242 -0.18(-1.96%)
Mar 05, 2018 8.980 9.350 8.710 9.190 72,325 +0.14(+1.55%)
Mar 02, 2018 8.680 9.060 8.350 9.050 79,023 +0.30(+3.43%)
Mar 01, 2018 9.160 9.210 8.710 8.750 88,475 -0.38(-4.16%)
Feb 28, 2018 9.070 9.470 9.030 9.130 137,573 +0.12(+1.33%)
Feb 27, 2018 9.350 9.380 9.010 9.010 40,354 -0.33(-3.53%)
Feb 26, 2018 9.030 9.416 8.810 9.340 85,665 +0.34(+3.78%)
Feb 23, 2018 9.019 9.050 8.800 9.000 85,935 -0.04(-0.44%)
Feb 22, 2018 9.190 9.330 8.750 9.040 60,904 -0.09(-0.99%)
Feb 21, 2018 9.390 9.430 9.100 9.130 50,251 -0.22(-2.35%)
Feb 20, 2018 9.370 9.540 8.822 9.350 206,339 -0.03(-0.32%)
Feb 16, 2018 9.380 9.380 9.380 0 -0.90(-8.75%)
Feb 15, 2018 9.700 10.41 9.660 10.28 155,131 +0.63(+6.53%)
Feb 14, 2018 9.743 9.450 9.650 62,551 +0.15(+1.58%)
Feb 13, 2018 9.280 9.550 9.175 9.500 41,057 +0.09(+0.96%)
Feb 12, 2018 9.560 9.709 9.380 9.410 65,147 -0.08(-0.90%)
Feb 09, 2018 9.850 9.850 9.170 9.495 83,739 -0.27(-2.72%)
Feb 08, 2018 9.480 9.800 9.100 9.760 171,630 +0.21(+2.20%)
Feb 07, 2018 9.770 9.434 9.550 21,754 +0.04(+0.42%)
Feb 06, 2018 9.130 9.680 9.130 9.510 33,425 +0.26(+2.81%)
Feb 05, 2018 9.350 9.540 9.030 9.250 27,535 -0.14(-1.49%)
Feb 02, 2018 9.590 9.830 9.360 9.390 35,742 -0.31(-3.20%)
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.