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:AVAI)

0.3049 -0.0051 (-1.65%)
Streaming Delayed Price Updated: 12:16 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 26, 2025 0.3201 0.3448 0.2801 0.3100 134,223 -0.02(-6.09%)
Nov 25, 2025 0.3381 0.3400 0.3243 0.3301 54,603 -0.01(-3.85%)
Nov 24, 2025 0.3176 0.3433 0.3176 0.3433 35,038 +0.01(+4.03%)
Nov 21, 2025 0.3200 0.3440 0.3000 0.3300 182,176 +0.01(+1.76%)
Nov 20, 2025 0.3450 0.3450 0.3110 0.3243 49,224 -0.02(-5.84%)
Nov 19, 2025 0.3322 0.3470 0.3209 0.3444 37,677 +0.02(+7.29%)
Nov 18, 2025 0.3280 0.3590 0.3200 0.3210 248,306 -0.03(-9.58%)
Nov 17, 2025 0.3582 0.3795 0.3550 0.3550 18,884 -0.02(-5.48%)
Nov 14, 2025 0.3550 0.3796 0.3540 0.3756 16,707 +0.02(+6.10%)
Nov 13, 2025 0.3711 0.3800 0.3540 0.3540 40,459 -0.03(-6.74%)
Nov 12, 2025 0.3868 0.3868 0.3621 0.3796 18,162 -0.00(-0.26%)
Nov 11, 2025 0.3615 0.4498 0.3615 0.3806 164,602 +0.02(+5.43%)
Nov 10, 2025 0.3570 0.3899 0.3570 0.3610 59,369 +0.01(+2.04%)
Nov 07, 2025 0.3641 0.3866 0.3517 0.3538 95,246 -0.03(-7.74%)
Nov 06, 2025 0.3979 0.3979 0.3600 0.3835 19,426 -0.01(-3.62%)
Nov 05, 2025 0.3803 0.3979 0.3801 0.3979 9,692 +0.01(+2.29%)
Nov 04, 2025 0.4000 0.4040 0.3752 0.3890 65,634 +0.00(+0.39%)
Nov 03, 2025 0.3875 0.3876 0.3603 0.3875 11,425 +0.00(+0.00%)
Oct 31, 2025 0.3699 0.3875 0.3500 0.3875 107,857 +0.02(+6.49%)
Oct 30, 2025 0.3783 0.3948 0.3552 0.3639 126,482 -0.02(-5.48%)
Oct 29, 2025 0.4390 0.4394 0.3562 0.3850 135,382 -0.04(-9.45%)
Oct 28, 2025 0.4257 0.4471 0.3908 0.4252 55,146 -0.02(-4.19%)
Oct 27, 2025 0.3913 0.4480 0.3913 0.4438 57,987 +0.04(+10.67%)
Oct 24, 2025 0.4495 0.4495 0.3923 0.4010 35,910 -0.03(-6.51%)
Oct 23, 2025 0.4110 0.4497 0.3920 0.4289 53,167 +0.06(+15.51%)
Oct 22, 2025 0.4299 0.4499 0.3654 0.3713 51,064 -0.08(-17.45%)
Oct 21, 2025 0.3900 0.4500 0.3900 0.4498 125,202 +0.05(+13.47%)
Oct 20, 2025 0.3270 0.4477 0.3270 0.3964 301,368 +0.08(+23.80%)
Oct 17, 2025 0.3160 0.3270 0.3050 0.3202 104,177 +0.01(+2.27%)
Oct 16, 2025 0.3523 0.3638 0.3001 0.3131 179,168 -0.04(-12.22%)
Oct 15, 2025 0.3597 0.3597 0.3033 0.3567 231,792 +0.03(+8.03%)
Oct 14, 2025 0.3307 0.3597 0.3302 0.3302 77,821 -0.01(-2.13%)
Oct 13, 2025 0.3500 0.3900 0.3303 0.3374 165,245 -0.01(-3.60%)
Oct 10, 2025 0.3510 0.4099 0.3460 0.3500 306,543 -0.05(-12.50%)
Oct 09, 2025 0.4098 0.4128 0.3800 0.4000 58,727 -0.01(-1.72%)
Oct 08, 2025 0.3465 0.4159 0.3353 0.4070 299,190 +0.07(+19.71%)
Oct 07, 2025 0.3400 0.3465 0.3190 0.3400 68,174 +0.00(+1.34%)
Oct 06, 2025 0.3300 0.3465 0.3170 0.3355 78,128 +0.00(+0.24%)
Oct 03, 2025 0.3023 0.3465 0.3023 0.3347 121,062 +0.01(+2.98%)
Oct 02, 2025 0.3102 0.3470 0.3022 0.3250 149,933 +0.02(+7.62%)
Oct 01, 2025 0.3230 0.3330 0.3000 0.3020 177,108 -0.02(-6.50%)
Sep 30, 2025 0.3395 0.3480 0.3000 0.3230 200,413 -0.01(-3.67%)
Sep 29, 2025 0.3480 0.3480 0.3184 0.3353 66,026 -0.01(-1.61%)
Sep 26, 2025 0.3450 0.3497 0.3300 0.3408 98,869 -0.00(-0.06%)
Sep 25, 2025 0.3403 0.3497 0.3350 0.3410 53,809 -0.00(-0.26%)
Sep 24, 2025 0.3425 0.3497 0.3400 0.3419 42,714 -0.00(-1.13%)
Sep 23, 2025 0.3351 0.3973 0.3276 0.3458 184,402 -0.01(-3.94%)
Sep 22, 2025 0.3875 0.3973 0.3350 0.3600 243,260 -0.02(-4.00%)
Sep 19, 2025 0.3699 0.3975 0.3471 0.3750 208,503 +0.01(+1.38%)
Sep 18, 2025 0.3551 0.3727 0.3551 0.3699 129,375 +0.01(+4.17%)
Sep 17, 2025 0.3331 0.3788 0.3330 0.3551 66,380 -0.02(-6.26%)
Sep 16, 2025 0.4000 0.4000 0.3330 0.3788 47,355 +0.03(+9.80%)
Sep 15, 2025 0.3910 0.4059 0.3450 0.3450 76,727 -0.06(-14.24%)
Sep 12, 2025 0.4397 0.4397 0.3767 0.4023 7,332 -0.02(-4.21%)
Sep 11, 2025 0.4189 0.4397 0.3650 0.4200 53,929 +0.00(+0.07%)
Sep 10, 2025 0.4100 0.4400 0.3625 0.4197 32,045 +0.01(+2.37%)
Sep 09, 2025 0.3999 0.4197 0.3940 0.4100 77,764 +0.02(+5.13%)
Sep 08, 2025 0.4140 0.4140 0.3410 0.3900 102,860 -0.00(-0.71%)
Sep 05, 2025 0.3410 0.3928 0.3380 0.3928 102,440 +0.02(+6.71%)
Sep 04, 2025 0.3759 0.3980 0.3401 0.3681 81,209 -0.00(-0.38%)
Sep 03, 2025 0.3910 0.4390 0.3500 0.3695 103,467 -0.06(-13.34%)
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.