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

(OP: AUDA )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 8, 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 (%)
Jan 08, 2024 0 +0.00(+0.00%)
Jan 05, 2024 0.2000 0.2000 0.1752 0.2000 26,805 +0.01(+5.49%)
Jan 04, 2024 0.1851 0.1975 0.1851 0.1896 14,385 -0.00(-1.76%)
Jan 03, 2024 0.1800 0.2000 0.1800 0.1930 59,812 -0.02(-9.01%)
Jan 02, 2024 0.2190 0.2192 0.2050 0.2121 7,748 -0.00(-1.76%)
Dec 29, 2023 0.2201 0.2477 0.2000 0.2159 34,057 -0.01(-6.17%)
Dec 28, 2023 0.2201 0.2301 0.2201 0.2301 4,749 +0.01(+4.54%)
Dec 27, 2023 0.2060 0.2340 0.2032 0.2201 25,378 +0.01(+4.81%)
Dec 26, 2023 0.2201 0.2380 0.1970 0.2100 12,098 -0.01(-4.55%)
Dec 22, 2023 0.2116 0.2498 0.1960 0.2200 37,190 -0.01(-2.22%)
Dec 21, 2023 0.2300 0.2499 0.2110 0.2250 26,955 -0.00(-0.49%)
Dec 20, 2023 0.2209 0.2850 0.2184 0.2261 62,342 +0.00(+1.16%)
Dec 19, 2023 0.2021 0.3175 0.2021 0.2235 40,473 +0.02(+10.59%)
Dec 18, 2023 0.2020 0.2324 0.2020 0.2021 32,641 -0.01(-6.87%)
Dec 15, 2023 0.2700 0.2800 0.2170 0.2170 5,965 -0.05(-19.63%)
Dec 14, 2023 0.1736 0.2800 0.1736 0.2700 20,448 +0.10(+55.53%)
Dec 13, 2023 0.1925 0.2761 0.1736 0.1736 9,471 -0.02(-10.97%)
Dec 12, 2023 0.1950 0.2025 0.1927 0.1950 2,837 -0.00(-0.05%)
Dec 11, 2023 0.2120 0.2120 0.1875 0.1951 49,163 -0.02(-7.97%)
Dec 08, 2023 0.2200 0.2300 0.2120 0.2120 4,196 +0.00(+1.10%)
Dec 07, 2023 0.2645 0.2745 0.2097 0.2097 10,473 -0.02(-9.26%)
Dec 06, 2023 0.2400 0.3000 0.2310 0.2311 19,886 -0.01(-3.71%)
Dec 05, 2023 0.2303 0.2710 0.2302 0.2400 12,696 +0.01(+4.17%)
Dec 04, 2023 0.2500 0.2700 0.2301 0.2304 11,981 -0.04(-14.67%)
Dec 01, 2023 0.2601 0.2725 0.2525 0.2700 16,449 -0.02(-5.56%)
Nov 30, 2023 0.2853 0.2949 0.2650 0.2859 5,085 +0.01(+4.50%)
Nov 29, 2023 0.2520 0.2970 0.2520 0.2736 20,298 +0.02(+9.00%)
Nov 28, 2023 0.2701 0.3000 0.2510 0.2510 26,247 -0.02(-7.07%)
Nov 27, 2023 0.3249 0.3249 0.2700 0.2701 8,726 -0.01(-3.54%)
Nov 24, 2023 0.2900 0.2900 0.2800 0.2800 941 -0.01(-3.45%)
Nov 22, 2023 0.3050 0.3050 0.2900 0.2900 5,292 -0.01(-3.33%)
Nov 21, 2023 0.2715 0.3200 0.2714 0.3000 12,333 +0.03(+10.54%)
Nov 20, 2023 0.3250 0.3500 0.2700 0.2714 14,066 -0.04(-12.45%)
Nov 17, 2023 0.2750 0.3100 0.2750 0.3100 3,541 +0.01(+2.85%)
Nov 16, 2023 0.3160 0.3400 0.2701 0.3014 34,595 +0.00(+0.13%)
Nov 15, 2023 0.3000 0.3216 0.2900 0.3010 35,589 +0.00(+0.33%)
Nov 14, 2023 0.3000 0.4392 0.2900 0.3000 44,401 -0.03(-8.56%)
Nov 13, 2023 0.3544 0.3544 0.2630 0.3281 5,861 +0.05(+19.31%)
Nov 10, 2023 0.3501 0.3501 0.2750 0.2750 29,345 -0.09(-23.63%)
Nov 09, 2023 0.3501 0.4500 0.3500 0.3601 4,699 +0.02(+5.91%)
Nov 08, 2023 0.4984 0.4984 0.3400 0.3400 40,662 -0.16(-31.80%)
Nov 07, 2023 0.4999 0.4999 0.3601 0.4985 2,620 +0.15(+44.91%)
Nov 06, 2023 0.3330 0.4999 0.3330 0.3440 4,350 -0.16(-31.19%)
Nov 03, 2023 0.4001 0.5000 0.4000 0.4999 14,178 -0.01(-1.98%)
Nov 02, 2023 0.5100 0.5100 0.3610 0.5100 3,223 +0.06(+13.33%)
Nov 01, 2023 0.4399 0.4750 0.4399 0.4500 23,281 +0.00(+0.07%)
Oct 31, 2023 0.3401 0.4497 0.3401 0.4497 17,168 +0.03(+6.44%)
Oct 30, 2023 0.4000 0.4400 0.3330 0.4225 18,628 +0.07(+20.37%)
Oct 27, 2023 0.4100 0.5076 0.3510 0.3510 6,562 -0.10(-21.98%)
Oct 26, 2023 0.4200 0.5050 0.4100 0.4499 7,140 +0.01(+1.90%)
Oct 25, 2023 0.4500 0.4999 0.4220 0.4415 23,443 -0.04(-7.54%)
Oct 24, 2023 0.3810 0.5025 0.3810 0.4775 30,459 +0.00(+0.53%)
Oct 23, 2023 0.4000 0.5122 0.4000 0.4750 31,334 +0.05(+13.10%)
Oct 20, 2023 0.3700 0.4900 0.3700 0.4200 6,345 -0.07(-14.20%)
Oct 19, 2023 0.3310 0.5400 0.3310 0.4895 4,310 +0.14(+39.86%)
Oct 18, 2023 0.4256 0.4256 0.3310 0.3500 2,558 -0.00(-0.06%)
Oct 17, 2023 0.3502 0.3502 0.3502 0.3502 415 +0.00(+0.00%)
Oct 16, 2023 0.4490 0.6000 0.3502 0.3502 27,026 +0.00(+0.06%)
Oct 13, 2023 0.3500 0.3500 0.3500 0.3500 839 -0.10(-22.22%)
Oct 12, 2023 0.4500 0.5050 0.4000 0.4500 7,967 +0.00(+0.00%)
Oct 11, 2023 0.3151 0.4500 0.2500 0.4500 30,455 +0.13(+42.81%)
Oct 10, 2023 0.3200 0.3432 0.3151 0.3151 13,278 -0.00(-1.53%)
Oct 09, 2023 0.3200 0.4600 0.3100 0.3200 10,609 -0.03(-8.57%)
Oct 06, 2023 0.4200 0.5000 0.2350 0.3500 18,148 -0.07(-16.67%)
Oct 05, 2023 0.4550 0.5998 0.4200 0.4200 6,819 -0.04(-8.70%)
Oct 04, 2023 0.4450 0.5900 0.4000 0.4600 14,693 +0.01(+1.10%)
Oct 03, 2023 0.5498 0.5549 0.3700 0.4550 13,022 +0.05(+10.98%)
Oct 02, 2023 0.4100 0.5498 0.3103 0.4100 14,194 -0.02(-4.65%)
Sep 29, 2023 0.4700 0.5500 0.4300 0.4300 6,727 -0.12(-21.82%)
Sep 28, 2023 0.6000 0.6000 0.4800 0.5500 5,475 +0.05(+10.00%)
Sep 27, 2023 0.5600 0.5600 0.5000 0.5000 13,862 -0.03(-5.66%)
Sep 26, 2023 0.6199 0.6499 0.5201 0.5300 2,643 -0.12(-18.62%)
Sep 25, 2023 0.6349 0.6850 0.5300 0.6513 7,021 -0.02(-2.79%)
Sep 22, 2023 0.6349 0.9400 0.6349 0.6700 30,988 +0.09(+14.53%)
Sep 21, 2023 0.5838 0.6350 0.5500 0.5850 9,620 +0.01(+1.74%)
Sep 20, 2023 0.5950 0.8500 0.5750 0.5750 28,236 -0.24(-29.88%)
Sep 19, 2023 0.8200 0.8200 0.8200 0.8200 562 +0.17(+26.15%)
Sep 18, 2023 0.6382 0.6500 0.6264 0.6500 6,281 +0.02(+3.17%)
Sep 15, 2023 0.6250 0.8312 0.6250 0.6300 3,245 +0.03(+4.98%)
Sep 14, 2023 0.6350 0.6500 0.5500 0.6001 16,898 -0.01(-1.62%)
Sep 13, 2023 0.5200 0.7550 0.5200 0.6100 38,079 +0.10(+19.61%)
Sep 12, 2023 0.5650 0.5650 0.5100 0.5100 5,013 -0.05(-9.73%)
Sep 11, 2023 0.5260 0.5650 0.5650 15,195 +0.04(+8.63%)
Sep 06, 2023 0.5201 0 -0.13(-19.98%)
Sep 05, 2023 0.7000 0.7000 0.6500 0.6500 27,577 -0.03(-4.48%)
Sep 01, 2023 0.6900 0.7000 0.6601 0.6805 13,619 -0.03(-4.14%)
Aug 31, 2023 0.7000 0.7198 0.6500 0.7099 36,452 +0.01(+1.41%)
Aug 30, 2023 0.7500 0.7500 0.6800 0.7000 26,787 -0.05(-6.67%)
Aug 29, 2023 0.7000 0.7600 0.6600 0.7500 18,577 +0.05(+7.14%)
Aug 28, 2023 0.6900 0.7900 0.6900 0.7000 3,104 -0.05(-6.67%)
Aug 25, 2023 0.7400 0.7500 0.6700 0.7500 2,120 -0.02(-1.96%)
Aug 24, 2023 0.7950 0.8000 0.7250 0.7650 9,074 +0.07(+10.06%)
Aug 23, 2023 0.7301 0.7988 0.6750 0.6951 26,236 -0.07(-9.14%)
Aug 22, 2023 0.7201 0.7650 0.7201 0.7650 1,862 -0.03(-3.16%)
Aug 21, 2023 0.7995 0.8000 0.6600 0.7900 9,698 -0.01(-1.25%)
Aug 18, 2023 0.6925 0.8025 0.6700 0.8000 14,030 +0.10(+14.29%)
Aug 17, 2023 0.7000 0.7000 0.6300 0.7000 14,015 +0.00(+0.00%)
Aug 16, 2023 0.5500 0.7000 0.5500 0.7000 15,945 +0.10(+16.88%)
Aug 15, 2023 0.8900 0.8900 0.5351 0.5989 82,363 -0.20(-25.15%)
Aug 14, 2023 0.9000 0.9000 0.7500 0.8001 7,387 -0.10(-11.05%)
Aug 11, 2023 0.7744 0.9490 0.7600 0.8995 18,471 -0.04(-4.31%)
Aug 10, 2023 0.8525 0.9500 0.7551 0.9400 16,120 +0.08(+9.30%)
Aug 09, 2023 0.9500 0.9500 0.7300 0.8600 44,868 -0.09(-9.47%)
Aug 08, 2023 0.9700 1.000 0.8225 0.9500 35,956 -0.14(-12.84%)
Aug 07, 2023 1.050 1.096 0.9200 1.090 10,405 +0.00(+0.00%)
Aug 04, 2023 1.090 1.150 1.000 1.090 15,181 -0.16(-12.80%)
Aug 03, 2023 1.120 1.250 1.120 1.250 5,061 +0.08(+6.84%)
Aug 02, 2023 1.230 1.300 1.060 1.170 3,253 -0.13(-10.00%)
Aug 01, 2023 1.500 1.640 1.200 1.300 6,907 -0.19(-12.75%)
Jul 31, 2023 1.544 1.544 0.8400 1.490 7,346 +1.42(+2028.57%)
Jun 29, 2023 0.0700 0 -0.01(-10.14%)
Jun 28, 2023 0.0701 0.0780 0.0682 0.0779 220,766 +0.00(+1.30%)
Jun 27, 2023 0.0650 0.0780 0.0650 0.0769 220,925 -0.00(-2.41%)
Jun 26, 2023 0.0641 0.0788 0.0641 0.0788 438,615 +0.00(+5.35%)
Jun 23, 2023 0.0719 0.0770 0.0640 0.0748 284,256 +0.01(+17.80%)
Jun 22, 2023 0.0680 0.0728 0.0635 0.0635 253,291 -0.00(-6.62%)
Jun 21, 2023 0.0650 0.0750 0.0625 0.0680 193,749 -0.00(-5.56%)
Jun 20, 2023 0.0799 0.0799 0.0644 0.0720 118,551 -0.00(-2.70%)
Jun 16, 2023 0.0811 0.0890 0.0705 0.0740 494,075 -0.01(-8.64%)
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.