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

Aersale Corp (NQ: ASLE )

7.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 29, 2024 9.000 9.047 8.750 8.840 558,714 +0.07(+0.80%)
Feb 28, 2024 8.930 8.950 8.600 8.770 741,605 -0.23(-2.56%)
Feb 27, 2024 9.000 9.240 8.930 9.000 586,522 -0.09(-0.99%)
Feb 26, 2024 9.250 9.340 9.030 9.090 720,818 -0.17(-1.84%)
Feb 23, 2024 9.330 9.530 9.240 9.260 710,104 -0.07(-0.75%)
Feb 22, 2024 9.290 9.390 9.140 9.330 394,940 +0.04(+0.43%)
Feb 21, 2024 9.450 9.490 9.250 9.290 603,886 -0.19(-2.00%)
Feb 20, 2024 9.610 9.790 9.450 9.480 704,403 -0.27(-2.77%)
Feb 16, 2024 9.540 9.760 9.430 9.750 517,077 +0.15(+1.56%)
Feb 15, 2024 9.380 9.650 9.295 9.600 918,848 +0.30(+3.23%)
Feb 14, 2024 9.400 9.440 9.050 9.300 838,213 +0.04(+0.43%)
Feb 13, 2024 9.160 9.340 8.980 9.260 564,246 -0.34(-3.54%)
Feb 12, 2024 9.250 9.745 9.250 9.600 1,145,769 +0.33(+3.56%)
Feb 09, 2024 9.160 9.500 9.020 9.270 894,244 +0.25(+2.77%)
Feb 08, 2024 8.740 9.140 8.720 9.020 487,453 +0.27(+3.09%)
Feb 07, 2024 9.020 9.180 8.730 8.750 777,617 -0.31(-3.42%)
Feb 06, 2024 8.560 9.180 8.550 9.060 563,210 +0.48(+5.59%)
Feb 05, 2024 8.800 8.840 8.325 8.580 709,425 -0.28(-3.16%)
Feb 02, 2024 9.000 9.080 8.620 8.860 1,429,554 -0.31(-3.38%)
Feb 01, 2024 9.340 9.510 9.170 9.170 529,498 -0.13(-1.40%)
Jan 31, 2024 9.750 9.750 9.290 9.300 405,402 -0.46(-4.71%)
Jan 30, 2024 10.07 10.09 9.750 9.760 270,844 -0.37(-3.65%)
Jan 29, 2024 10.05 10.15 9.830 10.13 339,307 +0.10(+1.00%)
Jan 26, 2024 9.960 10.09 9.876 10.03 271,673 +0.16(+1.62%)
Jan 25, 2024 9.820 9.900 9.480 9.870 288,084 +0.18(+1.86%)
Jan 24, 2024 10.40 10.46 9.620 9.690 471,428 -0.61(-5.92%)
Jan 23, 2024 10.75 10.85 10.28 10.30 237,150 -0.34(-3.20%)
Jan 22, 2024 10.37 10.81 10.33 10.64 467,886 +0.29(+2.80%)
Jan 19, 2024 10.27 10.37 10.08 10.35 295,161 +0.12(+1.17%)
Jan 18, 2024 10.13 10.25 9.830 10.23 499,705 +0.23(+2.30%)
Jan 17, 2024 10.50 10.50 9.940 10.00 909,857 -0.52(-4.94%)
Jan 16, 2024 11.02 11.03 10.50 10.52 599,013 -0.59(-5.31%)
Jan 12, 2024 11.38 11.54 11.02 11.11 301,277 -0.25(-2.20%)
Jan 11, 2024 10.96 11.48 10.70 11.36 673,690 +0.53(+4.89%)
Jan 10, 2024 11.04 11.11 10.70 10.83 549,514 -0.24(-2.17%)
Jan 09, 2024 11.50 11.53 11.00 11.07 634,880 -0.45(-3.91%)
Jan 08, 2024 11.10 11.64 10.95 11.52 500,907 -0.02(-0.17%)
Jan 05, 2024 11.64 11.81 11.42 11.54 379,614 -0.16(-1.37%)
Jan 04, 2024 11.95 12.03 11.69 11.70 319,800 -0.17(-1.43%)
Jan 03, 2024 12.22 12.35 11.85 11.87 755,403 -0.60(-4.81%)
Jan 02, 2024 12.67 12.90 12.38 12.47 940,387 -0.22(-1.77%)
Dec 29, 2023 12.82 12.88 12.64 12.70 662,759 -0.15(-1.21%)
Dec 28, 2023 12.75 12.92 12.68 12.85 367,781 +0.09(+0.71%)
Dec 27, 2023 13.13 13.24 12.75 12.76 347,555 -0.32(-2.45%)
Dec 26, 2023 13.04 13.16 12.89 13.08 540,362 +0.03(+0.23%)
Dec 22, 2023 13.22 13.43 12.94 13.05 402,896 -0.14(-1.06%)
Dec 21, 2023 12.75 13.22 12.61 13.19 520,098 +0.57(+4.52%)
Dec 20, 2023 13.19 13.25 12.60 12.62 888,642 -0.68(-5.11%)
Dec 19, 2023 13.00 13.30 12.80 13.30 522,686 +0.41(+3.18%)
Dec 18, 2023 13.61 13.61 12.85 12.89 553,530 -0.70(-5.15%)
Dec 15, 2023 13.63 13.72 13.30 13.59 1,185,234 +0.07(+0.52%)
Dec 14, 2023 13.77 14.00 13.36 13.52 1,581,499 -1.26(-8.53%)
Dec 13, 2023 14.47 14.79 14.25 14.78 298,760 +0.31(+2.14%)
Dec 12, 2023 14.87 14.98 14.26 14.47 260,846 -0.45(-3.02%)
Dec 11, 2023 14.82 15.20 14.82 14.92 243,627 +0.01(+0.07%)
Dec 08, 2023 14.95 15.26 14.71 14.91 357,880 -0.04(-0.27%)
Dec 07, 2023 16.48 16.69 14.92 14.95 1,309,965 +0.70(+4.91%)
Dec 06, 2023 14.27 14.80 14.19 14.25 224,898 -0.04(-0.28%)
Dec 05, 2023 14.56 14.56 14.24 14.29 216,783 -0.22(-1.52%)
Dec 04, 2023 14.34 14.59 14.25 14.51 203,904 +0.14(+0.97%)
Dec 01, 2023 14.02 14.38 13.75 14.37 267,867 +0.42(+3.01%)
Nov 30, 2023 14.08 14.88 13.83 13.95 317,633 -0.06(-0.43%)
Nov 29, 2023 14.10 14.28 13.78 14.01 226,748 +0.01(+0.07%)
Nov 28, 2023 14.33 14.33 13.85 14.00 312,228 -0.25(-1.75%)
Nov 27, 2023 14.57 14.63 14.19 14.25 330,011 -0.32(-2.20%)
Nov 24, 2023 14.21 14.63 14.21 14.57 129,056 +0.11(+0.76%)
Nov 22, 2023 14.55 14.58 14.04 14.46 271,938 +0.06(+0.42%)
Nov 21, 2023 14.09 14.45 13.80 14.40 313,457 +0.29(+2.06%)
Nov 20, 2023 14.00 14.16 13.80 14.11 355,839 +0.15(+1.07%)
Nov 17, 2023 13.95 14.45 13.75 13.96 492,166 +0.12(+0.87%)
Nov 16, 2023 13.91 14.21 13.53 13.84 405,527 -0.40(-2.81%)
Nov 15, 2023 14.35 14.93 14.22 14.24 564,584 -0.05(-0.35%)
Nov 14, 2023 13.88 14.46 13.86 14.29 492,013 +0.77(+5.70%)
Nov 13, 2023 13.37 13.67 13.20 13.52 460,040 +0.13(+0.97%)
Nov 10, 2023 13.44 14.01 13.18 13.39 566,809 -0.03(-0.22%)
Nov 09, 2023 14.58 14.58 12.97 13.42 1,234,736 -1.96(-12.74%)
Nov 08, 2023 15.57 16.21 15.11 15.38 395,107 -0.06(-0.39%)
Nov 07, 2023 15.22 15.52 15.16 15.44 311,690 +0.17(+1.11%)
Nov 06, 2023 16.26 16.26 15.13 15.27 331,817 -0.97(-5.97%)
Nov 03, 2023 16.01 16.35 15.79 16.24 302,050 +0.49(+3.11%)
Nov 02, 2023 15.50 15.76 15.35 15.75 175,150 +0.45(+2.94%)
Nov 01, 2023 15.30 15.37 15.03 15.30 218,496 +0.01(+0.07%)
Oct 31, 2023 15.22 15.46 15.15 15.29 154,939 +0.09(+0.59%)
Oct 30, 2023 14.95 15.21 14.88 15.20 222,085 +0.42(+2.84%)
Oct 27, 2023 15.65 15.65 14.77 14.78 334,314 -0.85(-5.44%)
Oct 26, 2023 15.49 15.97 15.44 15.63 171,024 +0.19(+1.23%)
Oct 25, 2023 15.25 15.50 15.11 15.44 184,443 +0.16(+1.05%)
Oct 24, 2023 14.95 15.29 14.88 15.28 209,431 +0.45(+3.03%)
Oct 23, 2023 14.77 14.95 14.51 14.83 280,726 +0.00(+0.00%)
Oct 20, 2023 15.55 15.55 14.81 14.83 327,089 -0.69(-4.45%)
Oct 19, 2023 15.69 15.90 15.31 15.52 266,170 -0.33(-2.08%)
Oct 18, 2023 15.85 15.99 15.71 15.85 180,212 -0.09(-0.56%)
Oct 17, 2023 15.48 16.24 15.48 15.94 250,779 +0.39(+2.51%)
Oct 16, 2023 15.69 15.82 15.54 15.55 244,591 +0.01(+0.06%)
Oct 13, 2023 15.63 15.77 15.34 15.54 203,626 -0.02(-0.13%)
Oct 12, 2023 15.94 15.94 15.44 15.56 204,291 -0.36(-2.26%)
Oct 11, 2023 16.16 16.24 15.73 15.92 277,249 -0.14(-0.87%)
Oct 10, 2023 15.52 16.07 15.48 16.06 378,771 +0.68(+4.42%)
Oct 09, 2023 14.82 15.39 14.80 15.38 305,287 +0.58(+3.92%)
Oct 06, 2023 14.87 15.00 14.78 14.80 198,029 -0.16(-1.07%)
Oct 05, 2023 14.60 14.99 14.46 14.96 327,534 +0.61(+4.25%)
Oct 04, 2023 14.27 14.45 13.97 14.35 252,115 +0.01(+0.07%)
Oct 03, 2023 14.56 14.56 14.26 14.34 357,869 -0.08(-0.55%)
Oct 02, 2023 14.91 14.93 14.38 14.42 527,694 -0.52(-3.48%)
Sep 29, 2023 15.35 15.37 14.41 14.94 587,605 -0.36(-2.35%)
Sep 28, 2023 15.61 15.65 15.18 15.30 350,908 -0.30(-1.92%)
Sep 27, 2023 15.50 15.68 15.26 15.60 238,679 +0.40(+2.63%)
Sep 26, 2023 15.54 15.69 15.19 15.20 370,143 -0.38(-2.44%)
Sep 25, 2023 15.13 15.61 15.25 15.58 336,993 +0.33(+2.16%)
Sep 22, 2023 15.34 15.37 15.08 15.25 357,146 -0.07(-0.46%)
Sep 21, 2023 15.16 15.54 15.12 15.32 487,035 +0.00(+0.00%)
Sep 20, 2023 15.35 15.62 15.24 15.32 270,380 -0.02(-0.13%)
Sep 19, 2023 15.53 15.72 15.30 15.34 351,828 -0.19(-1.22%)
Sep 18, 2023 15.20 15.82 15.05 15.53 396,083 +0.28(+1.84%)
Sep 15, 2023 15.50 15.60 15.19 15.25 3,869,544 -0.21(-1.36%)
Sep 14, 2023 15.74 15.98 15.20 15.46 712,095 -0.18(-1.15%)
Sep 13, 2023 15.97 16.13 15.42 15.64 835,005 -0.49(-3.04%)
Sep 12, 2023 16.17 16.42 16.02 16.13 620,630 -0.25(-1.53%)
Sep 11, 2023 16.05 16.62 16.04 16.38 979,110 +0.52(+3.28%)
Sep 08, 2023 15.55 16.14 15.50 15.86 785,913 +0.28(+1.80%)
Sep 07, 2023 15.49 15.66 15.10 15.58 684,078 -0.01(-0.06%)
Sep 06, 2023 15.41 15.72 15.29 15.59 586,635 +0.18(+1.17%)
Sep 05, 2023 14.66 15.46 14.66 15.41 986,083 +0.66(+4.47%)
Sep 01, 2023 14.85 14.95 14.58 14.75 388,766 -0.06(-0.41%)
Aug 31, 2023 14.71 14.90 14.59 14.81 385,412 +0.13(+0.89%)
Aug 30, 2023 14.39 14.72 14.39 14.68 428,428 +0.19(+1.31%)
Aug 29, 2023 14.25 14.68 14.24 14.49 322,409 +0.18(+1.26%)
Aug 28, 2023 13.64 14.32 13.60 14.31 358,057 +0.69(+5.07%)
Aug 25, 2023 13.80 13.87 13.32 13.62 303,894 -0.18(-1.30%)
Aug 24, 2023 14.30 14.35 13.77 13.80 416,310 -0.47(-3.29%)
Aug 23, 2023 13.91 14.36 13.33 14.27 686,157 +0.41(+2.96%)
Aug 22, 2023 14.22 14.53 13.47 13.86 1,046,443 +1.22(+9.65%)
Aug 21, 2023 12.62 12.98 12.41 12.64 456,955 +0.03(+0.24%)
Aug 18, 2023 12.12 12.88 12.12 12.61 691,010 +0.76(+6.41%)
Aug 17, 2023 11.51 11.94 11.42 11.85 533,555 +0.40(+3.49%)
Aug 16, 2023 11.42 11.96 11.39 11.45 543,166 -0.01(-0.09%)
Aug 15, 2023 11.30 11.62 11.21 11.46 526,214 +0.45(+4.09%)
Aug 14, 2023 10.92 11.27 10.91 11.01 310,324 +0.03(+0.27%)
Aug 11, 2023 10.64 11.01 10.59 10.98 772,915 +0.25(+2.33%)
Aug 10, 2023 10.93 11.05 10.45 10.73 1,101,494 -0.20(-1.83%)
Aug 09, 2023 12.01 12.12 10.39 10.93 3,239,756 -3.67(-25.14%)
Aug 08, 2023 14.40 14.60 14.20 14.60 559,824 +0.13(+0.90%)
Aug 07, 2023 14.48 14.59 14.27 14.47 329,409 +0.04(+0.28%)
Aug 04, 2023 14.16 14.82 14.16 14.43 398,952 +0.33(+2.34%)
Aug 03, 2023 13.86 14.20 13.73 14.10 346,898 +0.28(+2.03%)
Aug 02, 2023 14.55 14.62 13.80 13.82 667,210 -0.89(-6.05%)
Aug 01, 2023 14.97 14.99 14.71 14.71 317,002 -0.30(-2.00%)
Jul 31, 2023 14.87 15.12 14.83 15.01 232,855 +0.15(+1.01%)
Jul 28, 2023 14.74 15.05 14.64 14.86 497,454 +0.19(+1.30%)
Jul 27, 2023 15.25 15.37 14.57 14.67 507,960 -0.46(-3.04%)
Jul 26, 2023 15.09 15.44 15.09 15.13 351,392 +0.00(+0.00%)
Jul 25, 2023 15.45 15.47 15.05 15.13 532,281 -0.37(-2.39%)
Jul 24, 2023 14.87 15.52 14.70 15.50 1,098,984 +0.59(+3.96%)
Jul 21, 2023 15.12 15.12 14.65 14.91 300,970 -0.08(-0.53%)
Jul 20, 2023 15.28 15.35 14.92 14.99 389,114 -0.23(-1.51%)
Jul 19, 2023 15.20 15.39 15.10 15.22 399,775 +0.09(+0.59%)
Jul 18, 2023 14.86 15.23 14.86 15.13 195,739 +0.25(+1.68%)
Jul 17, 2023 14.67 14.93 14.53 14.88 293,694 +0.17(+1.16%)
Jul 14, 2023 14.88 14.96 14.71 14.71 356,460 -0.17(-1.14%)
Jul 13, 2023 14.38 14.94 14.34 14.88 384,397 +0.59(+4.13%)
Jul 12, 2023 14.29 14.38 14.07 14.29 368,073 +0.15(+1.06%)
Jul 11, 2023 14.15 14.18 14.07 14.14 267,522 +0.02(+0.14%)
Jul 10, 2023 13.93 14.23 13.93 14.12 363,167 +0.16(+1.15%)
Jul 07, 2023 14.14 14.26 13.92 13.96 349,003 -0.17(-1.20%)
Jul 06, 2023 14.55 14.66 13.93 14.13 694,407 -0.61(-4.14%)
Jul 05, 2023 14.67 14.83 14.48 14.74 785,429 +0.04(+0.27%)
Jul 03, 2023 14.70 14.90 14.70 14.70 256,361 +0.00(+0.00%)
Jun 30, 2023 14.78 14.92 14.62 14.70 765,626 +0.06(+0.41%)
Jun 29, 2023 14.61 14.91 14.58 14.64 360,068 +0.02(+0.14%)
Jun 28, 2023 14.73 14.82 14.58 14.62 362,400 -0.16(-1.08%)
Jun 27, 2023 14.74 14.87 14.54 14.78 418,924 +0.04(+0.27%)
Jun 26, 2023 15.06 15.21 14.73 14.74 511,453 -0.34(-2.25%)
Jun 23, 2023 15.11 15.25 14.79 15.08 599,907 -0.18(-1.18%)
Jun 22, 2023 15.00 15.36 14.96 15.26 429,641 +0.24(+1.60%)
Jun 21, 2023 14.99 15.17 14.82 15.02 846,956 +0.02(+0.13%)
Jun 20, 2023 14.91 15.14 14.70 15.00 893,138 +0.01(+0.07%)
Jun 16, 2023 14.97 15.08 14.84 14.99 610,463 +0.13(+0.87%)
Jun 15, 2023 14.54 14.94 14.50 14.86 400,578 -1.40(-8.61%)
May 08, 2023 16.38 16.40 15.95 16.26 106,836 +0.01(+0.06%)
May 05, 2023 16.27 16.38 16.00 16.25 96,198 +0.08(+0.49%)
May 04, 2023 16.38 16.38 15.71 16.17 258,212 -0.34(-2.06%)
May 03, 2023 16.58 16.71 16.48 16.51 137,400 +0.06(+0.36%)
May 02, 2023 16.72 16.79 16.31 16.45 128,589 -0.37(-2.20%)
May 01, 2023 16.18 17.05 16.18 16.82 165,378 +0.64(+3.96%)
Apr 28, 2023 16.34 16.34 16.18 16.18 87,660 -0.20(-1.22%)
Apr 27, 2023 16.44 16.51 16.25 16.38 113,119 -0.04(-0.24%)
Apr 26, 2023 16.62 16.97 15.93 16.42 132,748 -0.32(-1.91%)
Apr 25, 2023 17.45 17.53 16.69 16.74 101,060 -0.86(-4.89%)
Apr 24, 2023 17.45 17.84 17.45 17.60 128,471 +0.07(+0.40%)
Apr 21, 2023 17.51 17.65 17.42 17.53 114,798 +0.01(+0.06%)
Apr 20, 2023 17.47 17.61 17.37 17.52 116,178 -0.05(-0.28%)
Apr 19, 2023 17.69 17.80 17.48 17.57 118,645 -0.16(-0.90%)
Apr 18, 2023 17.61 17.92 17.41 17.73 141,590 +0.22(+1.26%)
Apr 17, 2023 17.40 17.67 17.32 17.51 132,332 +0.12(+0.69%)
Apr 14, 2023 17.84 17.89 17.37 17.39 129,006 -0.43(-2.41%)
Apr 13, 2023 17.71 17.84 17.53 17.82 78,899 +0.17(+0.96%)
Apr 12, 2023 17.74 17.81 17.43 17.65 145,215 +0.12(+0.68%)
Apr 11, 2023 17.75 17.87 17.35 17.53 209,339 -0.09(-0.51%)
Apr 10, 2023 16.91 17.63 16.73 17.62 193,995 +0.64(+3.77%)
Apr 06, 2023 16.83 17.01 16.65 16.98 107,936 +0.23(+1.37%)
Apr 05, 2023 16.90 16.91 16.55 16.75 139,455 -0.15(-0.89%)
Apr 04, 2023 17.21 17.23 16.76 16.90 104,115 -0.21(-1.23%)
Apr 03, 2023 17.22 17.35 16.97 17.11 85,591 -0.11(-0.64%)
Mar 31, 2023 17.16 17.28 16.42 17.22 352,034 +0.13(+0.76%)
Mar 30, 2023 17.07 17.21 17.01 17.09 102,104 +0.19(+1.12%)
Mar 29, 2023 16.86 17.00 16.64 16.90 148,980 +0.15(+0.90%)
Mar 28, 2023 16.48 16.82 16.41 16.75 175,826 +0.20(+1.21%)
Mar 27, 2023 16.37 16.73 16.20 16.55 152,518 +0.35(+2.16%)
Mar 24, 2023 15.86 16.21 15.67 16.20 152,755 +0.14(+0.87%)
Mar 23, 2023 15.96 16.18 15.85 16.06 179,972 +0.17(+1.07%)
Mar 22, 2023 16.09 16.22 15.89 15.89 140,382 -0.21(-1.30%)
Mar 21, 2023 16.05 16.21 15.91 16.10 177,189 +0.31(+1.96%)
Mar 20, 2023 15.79 15.85 15.59 15.79 181,914 +0.15(+0.96%)
Mar 17, 2023 15.89 15.98 15.51 15.64 656,217 -0.41(-2.55%)
Mar 16, 2023 15.50 16.25 15.37 16.05 216,162 +0.38(+2.43%)
Mar 15, 2023 15.72 15.77 15.00 15.67 286,007 -0.18(-1.14%)
Mar 14, 2023 16.30 16.32 15.79 15.85 187,801 -0.01(-0.06%)
Mar 13, 2023 16.35 16.60 15.79 15.86 255,812 -0.78(-4.69%)
Mar 10, 2023 17.11 17.12 16.37 16.64 278,628 -0.48(-2.80%)
Mar 09, 2023 17.20 17.47 17.01 17.12 335,669 -0.09(-0.52%)
Mar 08, 2023 17.24 17.68 17.04 17.21 498,527 -0.38(-2.16%)
Mar 07, 2023 17.50 18.54 16.58 17.59 1,314,352 -2.70(-13.31%)
Mar 06, 2023 20.81 20.81 20.09 20.29 508,206 -0.43(-2.08%)
Mar 03, 2023 20.32 20.75 20.19 20.72 205,845 +0.43(+2.12%)
Mar 02, 2023 19.97 20.38 19.93 20.29 296,194 +0.28(+1.40%)
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.