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

Applied Energetics Inc (OP: AERG )

1.880 -0.020 (-1.05%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 31, 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 (%)
Jun 30, 2022 2.590 2.590 2.250 2.250 14,172 -0.20(-8.16%)
Jun 29, 2022 2.600 2.600 2.380 2.450 53,697 -0.10(-3.92%)
Jun 28, 2022 2.600 2.600 2.460 2.550 17,040 -0.05(-1.92%)
Jun 27, 2022 2.535 2.680 2.410 2.600 38,439 +0.08(+3.17%)
Jun 24, 2022 2.450 2.590 2.420 2.520 80,770 +0.10(+4.00%)
Jun 23, 2022 2.155 2.480 2.155 2.423 117,086 +0.21(+9.64%)
Jun 22, 2022 2.160 2.250 2.120 2.210 66,560 +0.09(+4.25%)
Jun 21, 2022 2.190 2.410 2.010 2.120 85,416 +0.02(+0.95%)
Jun 17, 2022 2.232 2.350 2.000 2.100 57,487 -0.05(-2.33%)
Jun 16, 2022 2.350 2.450 2.150 2.150 66,730 -0.20(-8.51%)
Jun 15, 2022 2.350 2.480 2.250 2.350 82,353 +0.05(+2.17%)
Jun 14, 2022 2.420 2.700 2.160 2.300 180,731 -0.15(-6.12%)
Jun 13, 2022 2.500 2.540 2.300 2.450 203,167 -0.05(-2.00%)
Jun 10, 2022 2.650 2.650 2.430 2.500 150,880 -0.16(-6.02%)
Jun 09, 2022 2.950 2.960 2.580 2.660 224,331 -0.34(-11.33%)
Jun 08, 2022 3.070 3.070 2.830 3.000 118,714 -0.07(-2.28%)
Jun 07, 2022 3.170 3.190 2.710 3.070 181,005 -0.08(-2.54%)
Jun 06, 2022 3.100 3.230 3.050 3.150 354,560 +0.09(+2.94%)
Jun 03, 2022 2.490 3.090 2.450 3.060 707,651 +0.61(+24.90%)
Jun 02, 2022 2.275 2.500 2.270 2.450 579,138 +0.39(+18.93%)
Jun 01, 2022 2.120 2.190 2.020 2.060 12,083 -0.06(-2.83%)
May 31, 2022 2.140 2.190 2.120 2.120 8,392 -0.01(-0.47%)
May 27, 2022 2.000 2.240 2.000 2.130 70,406 +0.11(+5.45%)
May 26, 2022 1.940 2.020 1.940 2.020 67,337 +0.02(+1.00%)
May 25, 2022 1.975 2.040 1.960 2.000 88,508 +0.03(+1.63%)
May 24, 2022 2.045 2.045 1.920 1.968 20,714 +0.04(+1.97%)
May 23, 2022 2.090 2.090 1.930 1.930 56,654 -0.09(-4.69%)
May 20, 2022 1.990 2.025 1.990 2.025 29,693 +0.10(+5.19%)
May 19, 2022 1.930 2.020 1.920 1.925 38,261 -0.07(-3.75%)
May 18, 2022 2.025 2.035 1.980 2.000 14,408 -0.07(-3.38%)
May 17, 2022 2.000 2.070 1.960 2.070 16,166 +0.04(+1.97%)
May 16, 2022 1.900 2.070 1.900 2.030 64,131 -0.02(-0.98%)
May 13, 2022 2.050 2.090 1.990 2.050 76,776 -0.02(-0.97%)
May 12, 2022 2.070 2.080 1.960 2.070 41,799 +0.10(+5.08%)
May 11, 2022 2.055 2.080 1.970 1.970 37,844 -0.03(-1.50%)
May 10, 2022 1.980 2.040 1.945 2.000 87,496 +0.00(+0.00%)
May 09, 2022 2.150 2.150 1.970 2.000 74,673 -0.20(-9.09%)
May 06, 2022 2.210 2.250 2.166 2.200 50,029 -0.03(-1.39%)
May 05, 2022 2.250 2.250 2.120 2.231 30,065 -0.02(-0.84%)
May 04, 2022 2.190 2.250 2.190 2.250 57,993 +0.06(+2.74%)
May 03, 2022 2.130 2.190 2.103 2.190 20,462 +0.06(+2.82%)
May 02, 2022 1.920 2.130 1.920 2.130 90,875 +0.12(+5.97%)
Apr 29, 2022 2.010 2.070 2.000 2.010 16,821 +0.06(+3.08%)
Apr 28, 2022 1.950 2.060 1.920 1.950 27,550 +0.01(+0.52%)
Apr 27, 2022 2.020 2.045 1.930 1.940 33,558 +0.02(+1.04%)
Apr 26, 2022 2.000 2.145 1.920 1.920 111,759 -0.03(-1.54%)
Apr 25, 2022 2.150 2.210 1.950 1.950 22,072 -0.17(-8.02%)
Apr 22, 2022 2.210 2.220 2.120 2.120 37,002 -0.09(-4.07%)
Apr 21, 2022 2.200 2.220 2.170 2.210 35,403 +0.09(+4.25%)
Apr 20, 2022 2.310 2.310 2.100 2.120 113,707 -0.18(-7.83%)
Apr 19, 2022 2.220 2.355 2.200 2.300 120,705 +0.06(+2.91%)
Apr 18, 2022 2.160 2.235 2.050 2.235 125,942 +0.03(+1.59%)
Apr 14, 2022 2.140 2.200 2.070 2.200 46,136 +0.13(+6.28%)
Apr 13, 2022 2.060 2.200 2.010 2.070 21,072 +0.07(+3.50%)
Apr 12, 2022 2.230 2.230 1.910 2.000 63,726 -0.19(-8.68%)
Apr 11, 2022 2.180 2.280 2.140 2.190 46,969 -0.01(-0.45%)
Apr 08, 2022 2.030 2.300 2.030 2.200 54,442 +0.17(+8.37%)
Apr 07, 2022 2.100 2.150 1.960 2.030 30,351 +0.12(+6.28%)
Apr 06, 2022 1.920 1.990 1.840 1.910 51,101 +0.05(+2.69%)
Apr 05, 2022 1.960 1.980 1.860 1.860 90,849 -0.14(-7.00%)
Apr 04, 2022 2.030 2.030 1.935 2.000 408,090 -0.07(-3.38%)
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.