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

(OP:AKEMF)

0.0935 +0.0127 (+15.72%)
Streaming Delayed Price Updated: 12:52 PM EST, Nov 28, 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 (%)
Nov 28, 2025 0.0746 0.0970 0.0746 0.0935 272,542 +0.01(+15.72%)
Nov 26, 2025 0.0855 0.0870 0.0770 0.0808 214,525 -0.00(-1.46%)
Nov 25, 2025 0.0950 0.0950 0.0784 0.0820 84,596 -0.00(-0.73%)
Nov 24, 2025 0.0777 0.0890 0.0777 0.0826 190,661 +0.00(+3.25%)
Nov 21, 2025 0.0746 0.0900 0.0746 0.0800 329,697 -0.00(-4.42%)
Nov 20, 2025 0.0924 0.0962 0.0750 0.0837 390,649 -0.01(-10.96%)
Nov 19, 2025 0.0899 0.0980 0.0830 0.0940 282,448 +0.01(+5.62%)
Nov 18, 2025 0.0860 0.0899 0.0800 0.0890 443,069 -0.00(-0.56%)
Nov 17, 2025 0.0886 0.1034 0.0847 0.0895 167,831 -0.00(-4.18%)
Nov 14, 2025 0.0953 0.1000 0.0830 0.0934 233,751 -0.00(-0.85%)
Nov 13, 2025 0.0900 0.1040 0.0900 0.0942 249,374 -0.01(-5.71%)
Nov 12, 2025 0.0780 0.1000 0.0780 0.0999 88,018 +0.02(+18.93%)
Nov 11, 2025 0.0902 0.0960 0.0800 0.0840 606,711 -0.00(-4.11%)
Nov 10, 2025 0.0865 0.0944 0.0781 0.0876 851,018 -0.00(-1.90%)
Nov 07, 2025 0.0890 0.0940 0.0830 0.0893 171,584 +0.00(+1.36%)
Nov 06, 2025 0.0936 0.0975 0.0881 0.0881 327,299 -0.00(-4.55%)
Nov 05, 2025 0.1100 0.1100 0.0900 0.0923 370,087 -0.01(-12.10%)
Nov 04, 2025 0.1080 0.1200 0.0940 0.1050 649,448 -0.01(-8.14%)
Nov 03, 2025 0.1100 0.1210 0.1070 0.1143 272,547 +0.00(+2.88%)
Oct 31, 2025 0.1100 0.1224 0.1090 0.1111 628,898 +0.00(+1.00%)
Oct 30, 2025 0.1300 0.1300 0.1100 0.1100 432,549 -0.01(-9.02%)
Oct 29, 2025 0.1223 0.1326 0.1178 0.1209 678,956 +0.00(+1.26%)
Oct 28, 2025 0.1200 0.1227 0.1150 0.1194 315,141 -0.00(-2.29%)
Oct 27, 2025 0.1400 0.1425 0.1183 0.1222 479,475 -0.01(-10.61%)
Oct 24, 2025 0.1400 0.1489 0.1263 0.1367 1,019,013 +0.01(+4.27%)
Oct 23, 2025 0.1180 0.1340 0.1050 0.1311 1,060,179 +0.02(+22.07%)
Oct 22, 2025 0.1061 0.1103 0.1021 0.1074 404,945 +0.01(+5.19%)
Oct 21, 2025 0.1050 0.1150 0.1002 0.1021 668,219 -0.01(-7.18%)
Oct 20, 2025 0.1010 0.1147 0.1010 0.1100 605,030 +0.00(+4.56%)
Oct 17, 2025 0.1290 0.1290 0.1040 0.1052 632,810 -0.01(-12.33%)
Oct 16, 2025 0.1300 0.1318 0.1120 0.1200 1,028,080 -0.00(-2.76%)
Oct 15, 2025 0.1500 0.1550 0.1200 0.1234 2,514,915 -0.02(-16.62%)
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%)
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.