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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(OP:AKEMF)

0.1268 -0.0212 (-14.32%)
Streaming Delayed Price Updated: 11:22 AM EDT, Oct 15, 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 14, 2025 0.1219 0.1500 0.1116 0.1480 3,291,938 +0.03(+21.21%)
Oct 13, 2025 0.1000 0.1300 0.1000 0.1221 2,490,665 +0.02(+23.46%)
Oct 10, 2025 0.0954 0.1146 0.0931 0.0989 1,946,519 +0.01(+9.28%)
Oct 09, 2025 0.0952 0.1012 0.0800 0.0905 1,570,691 +0.01(+7.74%)
Oct 08, 2025 0.1040 0.1040 0.0800 0.0840 1,722,846 -0.01(-7.69%)
Oct 07, 2025 0.0650 0.1017 0.0550 0.0910 3,173,891 +0.03(+51.67%)
Oct 06, 2025 0.0600 0.0650 0.0588 0.0600 423,579 -0.00(-3.23%)
Oct 03, 2025 0.0650 0.0650 0.0614 0.0620 258,200 -0.00(-3.58%)
Oct 02, 2025 0.0648 0.0652 0.0637 0.0643 1,167,973 -0.00(-0.77%)
Oct 01, 2025 0.0678 0.0678 0.0648 0.0648 617,000 -0.00(-3.14%)
Sep 30, 2025 0.0660 0.0677 0.0612 0.0669 371,240 +0.00(+3.24%)
Sep 29, 2025 0.0621 0.0678 0.0612 0.0648 338,809 +0.00(+0.00%)
Sep 26, 2025 0.0688 0.0688 0.0648 0.0648 320,140 -0.00(-3.14%)
Sep 25, 2025 0.0670 0.0688 0.0649 0.0669 263,363 -0.00(-2.19%)
Sep 24, 2025 0.0700 0.0700 0.0648 0.0684 445,990 +0.00(+1.79%)
Sep 23, 2025 0.0648 0.0690 0.0648 0.0672 299,745 +0.00(+2.75%)
Sep 22, 2025 0.0648 0.0680 0.0648 0.0654 220,315 -0.00(-1.51%)
Sep 19, 2025 0.0679 0.0700 0.0648 0.0664 226,525 -0.00(-0.75%)
Sep 18, 2025 0.0608 0.0729 0.0600 0.0669 132,938 -0.00(-2.05%)
Sep 17, 2025 0.0729 0.0729 0.0616 0.0683 695,854 -0.00(-1.01%)
Sep 16, 2025 0.0699 0.0728 0.0600 0.0690 199,424 +0.00(+0.73%)
Sep 15, 2025 0.0600 0.0690 0.0600 0.0685 530,668 +0.00(+7.03%)
Sep 12, 2025 0.0605 0.0711 0.0594 0.0640 183,211 -0.00(-0.62%)
Sep 11, 2025 0.0693 0.0700 0.0600 0.0644 314,614 +0.00(+1.42%)
Sep 10, 2025 0.0658 0.0700 0.0623 0.0635 371,078 -0.00(-3.79%)
Sep 09, 2025 0.0658 0.0700 0.0658 0.0660 158,709 -0.00(-1.49%)
Sep 08, 2025 0.0658 0.0689 0.0658 0.0670 195,449 +0.00(+0.90%)
Sep 05, 2025 0.0690 0.0690 0.0655 0.0664 278,169 -0.00(-1.63%)
Sep 04, 2025 0.0689 0.0689 0.0658 0.0675 131,245 +0.00(+0.15%)
Sep 03, 2025 0.0687 0.0688 0.0652 0.0674 212,027 -0.00(-1.61%)
Sep 02, 2025 0.0658 0.0760 0.0658 0.0685 227,904 -0.00(-2.70%)
Aug 29, 2025 0.0679 0.0730 0.0658 0.0704 425,413 +0.00(+1.29%)
Aug 28, 2025 0.0650 0.0700 0.0650 0.0695 352,733 +0.00(+3.58%)
Aug 27, 2025 0.0650 0.0690 0.0650 0.0671 104,519 +0.00(+1.98%)
Aug 26, 2025 0.0658 0.0690 0.0650 0.0658 58,892 -0.00(-2.66%)
Aug 25, 2025 0.0770 0.0770 0.0655 0.0676 222,209 +0.00(+1.81%)
Aug 22, 2025 0.0655 0.0679 0.0655 0.0664 342,601 +0.00(+0.61%)
Aug 21, 2025 0.0674 0.0730 0.0650 0.0660 384,615 -0.00(-4.21%)
Aug 20, 2025 0.0730 0.0730 0.0680 0.0689 151,901 -0.00(-2.82%)
Aug 19, 2025 0.0730 0.0730 0.0680 0.0709 148,340 -0.00(-0.14%)
Aug 18, 2025 0.0720 0.0730 0.0680 0.0710 159,244 +0.00(+2.31%)
Aug 15, 2025 0.0701 0.0730 0.0655 0.0694 222,758 +0.00(+0.14%)
Aug 14, 2025 0.0680 0.0695 0.0655 0.0693 487,902 +0.00(+1.91%)
Aug 13, 2025 0.0656 0.0800 0.0656 0.0680 293,739 -0.00(-5.42%)
Aug 12, 2025 0.0700 0.0767 0.0685 0.0719 205,426 +0.00(+5.12%)
Aug 11, 2025 0.0848 0.0848 0.0650 0.0684 126,436 -0.00(-1.72%)
Aug 08, 2025 0.0675 0.0733 0.0650 0.0696 283,353 -0.00(-0.57%)
Aug 07, 2025 0.0700 0.0760 0.0700 0.0700 89,368 -0.00(-3.18%)
Aug 06, 2025 0.0721 0.0735 0.0680 0.0723 68,040 +0.00(+3.29%)
Aug 05, 2025 0.0626 0.0728 0.0600 0.0700 182,499 +0.00(+1.45%)
Aug 04, 2025 0.0760 0.0760 0.0660 0.0690 266,365 -0.00(-5.48%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.