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

(CSE: ACOG )

0.5600 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.5200 0.5650 0.5000 0.5600 42,115 +0.04(+7.69%)
Sep 19, 2024 0.5250 0.5400 0.5100 0.5200 11,720 +0.01(+1.96%)
Sep 18, 2024 0.5500 0.5500 0.5100 0.5100 24,170 -0.02(-3.77%)
Sep 17, 2024 0.5300 0.5400 0.5200 0.5300 21,450 -0.02(-3.64%)
Sep 16, 2024 0.5200 0.5500 0.5200 0.5500 8,533 +0.01(+1.85%)
Sep 13, 2024 0.5800 0.5800 0.5100 0.5400 117,350 -0.01(-1.82%)
Sep 12, 2024 0.5700 0.5900 0.5500 0.5500 15,814 +0.03(+5.77%)
Sep 11, 2024 0.5400 0.5500 0.5200 0.5200 45,600 -0.05(-8.77%)
Sep 10, 2024 0.5400 0.5700 0.5400 0.5700 91,315 +0.03(+5.56%)
Sep 09, 2024 0.5400 0.5400 0.5400 0.5400 500 -0.02(-3.57%)
Sep 06, 2024 0.5600 0.6000 0.5600 0.5600 32,500 -0.02(-3.45%)
Sep 05, 2024 0.5800 0.5800 0.5800 0.5800 500 +0.05(+9.43%)
Sep 04, 2024 0.5800 0.5800 0.5300 0.5300 56,450 -0.06(-10.17%)
Sep 03, 2024 0.5500 0.6000 0.5500 0.5900 26,720 +0.04(+7.27%)
Aug 30, 2024 0.5500 0 -0.03(-5.17%)
Aug 29, 2024 0.6000 0.6000 0.4800 0.5800 418,459 -0.01(-1.69%)
Aug 28, 2024 0.5600 0.5900 0.5600 0.5900 4,500 +0.03(+5.36%)
Aug 27, 2024 0.6000 0.6000 0.5600 0.5600 33,925 -0.03(-5.08%)
Aug 26, 2024 0.6200 0.6200 0.5900 0.5900 76,072 -0.06(-9.23%)
Aug 23, 2024 0.6300 0.6500 0.5900 0.6500 67,006 +0.05(+8.33%)
Aug 22, 2024 0.6500 0.6700 0.6000 0.6000 177,892 -0.02(-3.23%)
Aug 21, 2024 0.6300 0.6600 0.6000 0.6200 106,496 -0.02(-3.13%)
Aug 20, 2024 0.6300 0.6400 0.6300 0.6400 3,500 +0.06(+10.34%)
Aug 19, 2024 0.6000 0.6000 0.5800 0.5800 10,034 -0.04(-6.45%)
Aug 16, 2024 0.5800 0.6300 0.5800 0.6200 5,890 +0.04(+6.90%)
Aug 15, 2024 0.6600 0.6600 0.5800 0.5800 52,595 -0.08(-12.12%)
Aug 14, 2024 0.6600 0.6600 0.6300 0.6600 12,201 +0.00(+0.00%)
Aug 13, 2024 0.6500 0.6600 0.6500 0.6600 11,127 +0.01(+1.54%)
Aug 12, 2024 0.6200 0.6600 0.6200 0.6500 19,156 +0.06(+10.17%)
Aug 09, 2024 0.5800 0.6000 0.4750 0.5900 71,301 +0.00(+0.00%)
Aug 08, 2024 0.6200 0.6700 0.5900 0.5900 31,560 -0.01(-1.67%)
Aug 07, 2024 0.6300 0.6400 0.5800 0.6000 27,710 -0.03(-4.76%)
Aug 06, 2024 0.6900 0.7000 0.6200 0.6300 77,006 -0.07(-10.00%)
Aug 02, 2024 0.7000 0 +0.06(+9.37%)
Aug 01, 2024 0.7100 0.7200 0.6400 0.6400 145,772 -0.07(-9.86%)
Jul 31, 2024 0.7200 0.7500 0.6600 0.7100 130,207 -0.03(-4.05%)
Jul 30, 2024 0.8000 0.8400 0.7300 0.7400 313,810 -0.04(-5.13%)
Jul 29, 2024 0.8700 0.9100 0.7500 0.7800 512,202 +0.04(+5.41%)
Jul 26, 2024 0.7400 0.8100 0.7400 0.7400 160,564 +0.04(+5.71%)
Jul 25, 2024 0.8200 0.8600 0.6800 0.7000 314,000 -0.13(-15.66%)
Jul 24, 2024 0.8300 0.9100 0.8300 0.8300 192,376 -0.05(-5.68%)
Jul 23, 2024 0.8800 0.8800 0.8000 0.8800 148,854 +0.03(+3.53%)
Jul 22, 2024 0.7600 0.9000 0.7400 0.8500 272,240 +0.15(+21.43%)
Jul 19, 2024 0.7000 0.7000 0.7000 0.7000 1,050 -0.06(-7.89%)
Jul 18, 2024 0.7000 0.7600 0.6600 0.7600 71,185 +0.04(+5.56%)
Jul 17, 2024 0.7400 0.8000 0.7100 0.7200 116,000 +0.01(+1.41%)
Jul 16, 2024 0.7200 0.7500 0.6700 0.7100 84,804 -0.01(-1.39%)
Jul 15, 2024 0.6600 0.7200 0.6600 0.7200 20,250 -0.04(-5.26%)
Jul 12, 2024 0.7300 0.7600 0.7300 0.7600 2,500 -0.03(-3.80%)
Jul 10, 2024 0.7900 0.7900 175 +0.02(+2.60%)
Jul 09, 2024 0.7300 0.7800 0.7300 0.7700 20,350 +0.07(+10.00%)
Jul 08, 2024 0.7800 0.7800 0.7000 0.7000 27,600 -0.05(-6.67%)
Jul 05, 2024 0.7500 0.7500 0.7500 0.7500 22,500 +0.00(+0.00%)
Jul 04, 2024 0.7500 0.7500 0.7500 0.7500 1,015 +0.00(+0.00%)
Jul 03, 2024 0.7200 0.7500 0.7200 0.7500 23,850 +0.03(+4.17%)
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.