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
Markets:
Overview
News
Currencies
International
Treasuries

Altigen Communications Inc (OP:ATGN)

0.6250 -0.0049 (-0.78%)
Streaming Delayed Price Updated: 12:51 PM EDT, Oct 21, 2025 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 (%)
Oct 20, 2025 0.5900 0.6300 0.5900 0.6299 30,428 -0.00(-0.02%)
Oct 17, 2025 0.6100 0.6400 0.5850 0.6300 168,950 +0.02(+3.06%)
Oct 16, 2025 0.6124 0.6196 0.6100 0.6113 12,491 -0.01(-1.40%)
Oct 15, 2025 0.6100 0.6200 0.6100 0.6200 6,463 -0.00(-0.32%)
Oct 14, 2025 0.6100 0.6220 0.6100 0.6220 2,148 +0.01(+1.22%)
Oct 13, 2025 0.6100 0.6220 0.6100 0.6145 16,000 -0.01(-2.15%)
Oct 10, 2025 0.6100 0.6280 0.6100 0.6280 2,670 +0.01(+1.70%)
Oct 09, 2025 0.6120 0.6200 0.6120 0.6175 8,600 +0.00(+0.41%)
Oct 08, 2025 0.6160 0.6192 0.6150 0.6150 23,275 -0.01(-0.81%)
Oct 07, 2025 0.6200 0.6224 0.6150 0.6200 45,693 -0.00(-0.32%)
Oct 06, 2025 0.6210 0.6279 0.6200 0.6220 4,919 +0.00(+0.10%)
Oct 03, 2025 0.6254 0.6254 0.6100 0.6214 57,590 -0.00(-0.42%)
Oct 02, 2025 0.6217 0.6342 0.6200 0.6240 3,398 -0.00(-0.56%)
Oct 01, 2025 0.6400 0.6400 0.6100 0.6275 14,326 +0.00(+0.24%)
Sep 30, 2025 0.6400 0.6400 0.6100 0.6260 17,250 -0.01(-2.19%)
Sep 29, 2025 0.6100 0.6400 0.6100 0.6400 26,970 +0.03(+4.30%)
Sep 26, 2025 0.6100 0.6437 0.6100 0.6136 34,895 +0.01(+1.09%)
Sep 25, 2025 0.6250 0.6300 0.6050 0.6070 19,955 -0.01(-2.10%)
Sep 24, 2025 0.6200 0.6200 0.6110 0.6200 94,274 +0.01(+1.64%)
Sep 23, 2025 0.6150 0.6150 0.6050 0.6100 42,900 -0.01(-1.61%)
Sep 22, 2025 0.6250 0.6400 0.6200 0.6200 126,625 -0.01(-1.74%)
Sep 19, 2025 0.6300 0.6497 0.6290 0.6310 19,009 -0.01(-1.61%)
Sep 18, 2025 0.6447 0.6500 0.6400 0.6413 37,707 -0.00(-0.60%)
Sep 17, 2025 0.6357 0.6490 0.6300 0.6452 10,050 +0.00(+0.20%)
Sep 16, 2025 0.6500 0.6500 0.6439 0.6439 7,500 +0.01(+2.21%)
Sep 15, 2025 0.6550 0.6550 0.6200 0.6300 79,178 +0.00(+0.00%)
Sep 12, 2025 0.6300 0.6800 0.6300 0.6300 48,202 +0.00(+0.00%)
Sep 11, 2025 0.6563 0.6615 0.6300 0.6300 3,284 -0.04(-5.26%)
Sep 10, 2025 0.6697 0.6697 0.6105 0.6650 56,200 -0.00(-0.70%)
Sep 09, 2025 0.6400 0.6697 0.6106 0.6697 6,800 +0.01(+0.75%)
Sep 08, 2025 0.6200 0.6647 0.6055 0.6647 99,172 +0.01(+1.56%)
Sep 05, 2025 0.6201 0.6594 0.6200 0.6545 15,240 -0.00(-0.17%)
Sep 04, 2025 0.6200 0.6556 0.6200 0.6556 41,190 +0.02(+3.08%)
Sep 03, 2025 0.6180 0.6360 0.6180 0.6360 16,018 +0.02(+3.41%)
Sep 02, 2025 0.6130 0.6330 0.6051 0.6150 31,751 +0.00(+0.33%)
Aug 29, 2025 0.6130 0.6397 0.6051 0.6130 9,399 -0.01(-1.13%)
Aug 28, 2025 0.6120 0.6480 0.6050 0.6200 57,130 -0.03(-3.88%)
Aug 27, 2025 0.6120 0.6450 0.6120 0.6450 16,504 +0.02(+2.43%)
Aug 26, 2025 0.6254 0.6297 0.6100 0.6297 19,146 +0.01(+1.52%)
Aug 25, 2025 0.6203 0.6203 0.6203 0.6203 3,052 +0.01(+0.88%)
Aug 22, 2025 0.6500 0.6600 0.6100 0.6149 26,082 +0.01(+1.00%)
Aug 21, 2025 0.6072 0.6088 0.6072 0.6088 4,662 -0.05(-7.76%)
Aug 20, 2025 0.6600 0.6600 0.6600 0.6600 515 +0.00(+0.00%)
Aug 19, 2025 0.6200 0.6796 0.6200 0.6600 25,588 +0.04(+5.60%)
Aug 18, 2025 0.6250 0.6250 0.6250 0.6250 8,070 -0.01(-0.79%)
Aug 15, 2025 0.6350 0.6400 0.6000 0.6300 38,250 +0.03(+5.00%)
Aug 14, 2025 0.6401 0.6401 0.5900 0.6000 134,250 -0.04(-6.70%)
Aug 13, 2025 0.6350 0.6749 0.6350 0.6431 37,063 -0.01(-1.05%)
Aug 12, 2025 0.6300 0.6500 0.6175 0.6499 83,120 +0.01(+2.35%)
Aug 11, 2025 0.6551 0.6551 0.6330 0.6350 47,754 -0.04(-5.22%)
Aug 08, 2025 0.6400 0.6700 0.6199 0.6700 50,590 +0.03(+3.89%)
Aug 07, 2025 0.6897 0.6897 0.6400 0.6449 26,274 -0.04(-6.50%)
Aug 06, 2025 0.7000 0.7200 0.6351 0.6897 104,545 +0.04(+6.11%)
Aug 05, 2025 0.5915 0.7000 0.5900 0.6500 153,622 +0.06(+10.54%)
Aug 04, 2025 0.6100 0.6100 0.5879 0.5880 122,510 -0.02(-2.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.