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

Aersale Corp (NQ: ASLE )

7.740 -0.030 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2021 13.28 13.74 13.28 13.53 23,386 +0.18(+1.35%)
Aug 30, 2021 13.25 13.50 13.14 13.35 29,246 +0.10(+0.75%)
Aug 27, 2021 13.21 13.62 13.02 13.25 66,126 +0.20(+1.53%)
Aug 26, 2021 12.94 13.28 12.94 13.05 23,447 +0.01(+0.08%)
Aug 25, 2021 13.39 13.44 12.92 13.04 16,124 -0.30(-2.25%)
Aug 24, 2021 13.80 13.80 13.01 13.34 24,232 -0.45(-3.26%)
Aug 23, 2021 13.50 14.39 13.20 13.79 83,957 +0.35(+2.60%)
Aug 20, 2021 13.02 13.48 12.99 13.44 27,557 +0.34(+2.60%)
Aug 19, 2021 13.23 13.25 12.93 13.10 89,347 -0.08(-0.61%)
Aug 18, 2021 13.20 13.50 13.05 13.18 61,895 +0.06(+0.46%)
Aug 17, 2021 13.30 13.31 13.00 13.12 34,878 -0.21(-1.58%)
Aug 16, 2021 13.35 13.45 13.30 13.33 32,585 -0.09(-0.67%)
Aug 13, 2021 13.34 13.48 13.29 13.42 25,568 -0.09(-0.67%)
Aug 12, 2021 13.16 13.54 13.01 13.51 54,461 +0.28(+2.12%)
Aug 11, 2021 12.90 13.23 12.86 13.23 142,423 +0.40(+3.12%)
Aug 10, 2021 12.91 13.04 12.50 12.83 262,500 +1.23(+10.60%)
Aug 09, 2021 11.46 11.62 11.45 11.60 8,376 +0.09(+0.78%)
Aug 06, 2021 11.82 11.82 11.39 11.51 15,734 +0.37(+3.32%)
Aug 05, 2021 11.57 11.69 10.51 11.14 49,707 -0.26(-2.28%)
Aug 04, 2021 11.73 11.73 11.34 11.40 6,851 -0.34(-2.90%)
Aug 03, 2021 11.40 11.80 11.34 11.74 23,488 +0.24(+2.09%)
Aug 02, 2021 11.30 11.83 11.21 11.50 11,373 +0.12(+1.05%)
Jul 30, 2021 11.40 11.44 11.33 11.38 14,405 -0.06(-0.52%)
Jul 29, 2021 11.67 11.77 11.44 11.44 15,989 -0.29(-2.47%)
Jul 28, 2021 11.39 12.00 11.38 11.73 15,517 +0.44(+3.90%)
Jul 27, 2021 11.66 11.68 11.12 11.29 43,493 -0.26(-2.25%)
Jul 26, 2021 11.79 11.79 11.55 11.55 10,992 -0.13(-1.11%)
Jul 23, 2021 11.66 11.85 11.54 11.68 27,245 -0.03(-0.26%)
Jul 22, 2021 11.95 11.95 11.57 11.71 20,693 -0.21(-1.76%)
Jul 21, 2021 12.16 12.19 11.58 11.92 58,696 -0.13(-1.08%)
Jul 20, 2021 11.74 12.09 11.65 12.05 66,894 +0.42(+3.61%)
Jul 19, 2021 11.80 11.92 11.53 11.63 34,677 -0.30(-2.51%)
Jul 16, 2021 12.05 12.09 11.68 11.93 32,053 -0.01(-0.08%)
Jul 15, 2021 12.02 12.17 11.78 11.94 32,883 -0.08(-0.67%)
Jul 14, 2021 12.18 12.18 11.91 12.02 42,877 -0.02(-0.17%)
Jul 13, 2021 12.48 12.48 11.96 12.04 25,707 -0.35(-2.82%)
Jul 12, 2021 12.18 12.48 12.07 12.39 21,509 +0.22(+1.81%)
Jul 09, 2021 12.49 12.61 12.02 12.17 29,119 -0.11(-0.90%)
Jul 08, 2021 12.09 12.49 11.90 12.28 55,186 -0.26(-2.07%)
Jul 07, 2021 12.34 12.62 12.26 12.54 17,932 +0.09(+0.72%)
Jul 06, 2021 12.33 12.50 12.18 12.45 29,023 +0.06(+0.48%)
Jul 02, 2021 12.12 12.50 12.10 12.39 37,548 +0.18(+1.47%)
Jul 01, 2021 12.50 12.57 11.96 12.21 41,884 -0.25(-2.01%)
Jun 30, 2021 11.94 12.61 11.94 12.46 65,477 +0.40(+3.32%)
Jun 29, 2021 12.25 12.85 12.01 12.06 41,348 -0.03(-0.25%)
Jun 28, 2021 11.90 12.27 11.90 12.09 33,689 +0.10(+0.83%)
Jun 25, 2021 12.65 12.65 11.89 11.99 1,149,835 -0.54(-4.31%)
Jun 24, 2021 12.32 12.62 12.18 12.53 103,059 +0.38(+3.13%)
Jun 23, 2021 11.93 12.26 11.93 12.15 95,901 +0.16(+1.33%)
Jun 22, 2021 12.17 12.37 11.95 11.99 81,598 -0.14(-1.15%)
Jun 21, 2021 12.11 12.30 12.04 12.13 83,242 -0.00(-0.04%)
Jun 18, 2021 12.29 12.50 12.01 12.13 77,224 -0.28(-2.22%)
Jun 17, 2021 12.38 12.89 12.29 12.41 57,508 -0.05(-0.40%)
Jun 16, 2021 12.98 12.98 12.40 12.46 59,172 -0.31(-2.43%)
Jun 15, 2021 12.50 12.85 12.40 12.77 52,159 +0.24(+1.92%)
Jun 14, 2021 12.69 12.80 12.50 12.53 28,772 -0.21(-1.65%)
Jun 11, 2021 12.91 13.08 12.74 12.74 83,271 -0.15(-1.16%)
Jun 10, 2021 12.75 12.98 12.36 12.89 111,244 +0.13(+1.02%)
Jun 09, 2021 12.86 12.91 12.40 12.76 51,724 +0.07(+0.55%)
Jun 08, 2021 12.49 12.85 12.37 12.69 117,940 +0.28(+2.26%)
Jun 07, 2021 12.09 12.50 11.96 12.41 72,926 +0.45(+3.76%)
Jun 04, 2021 11.99 12.08 11.80 11.96 44,881 +0.04(+0.34%)
Jun 03, 2021 12.17 12.34 11.82 11.92 45,213 -0.23(-1.89%)
Jun 02, 2021 12.39 12.39 12.12 12.15 26,653 -0.06(-0.49%)
Jun 01, 2021 12.04 12.33 11.94 12.21 37,270 +0.20(+1.67%)
May 28, 2021 12.26 12.27 11.88 12.01 38,120 -0.11(-0.91%)
May 27, 2021 11.84 12.13 11.73 12.12 33,767 +0.29(+2.45%)
May 26, 2021 11.99 12.04 11.72 11.83 39,462 -0.04(-0.34%)
May 25, 2021 11.97 12.00 11.62 11.87 72,244 -0.05(-0.42%)
May 24, 2021 12.01 12.21 11.87 11.92 16,502 +0.00(+0.00%)
May 21, 2021 12.00 12.06 11.68 11.92 23,411 -0.05(-0.42%)
May 20, 2021 12.14 12.29 11.55 11.97 51,947 +0.01(+0.08%)
May 19, 2021 12.20 12.30 11.84 11.96 41,243 -0.26(-2.13%)
May 18, 2021 12.18 12.55 12.16 12.22 22,315 +0.07(+0.58%)
May 17, 2021 11.75 12.29 11.75 12.15 37,293 +0.37(+3.14%)
May 14, 2021 11.38 11.78 11.18 11.78 58,334 +0.60(+5.37%)
May 13, 2021 11.63 11.84 11.13 11.18 70,422 -0.63(-5.33%)
May 12, 2021 11.89 12.05 11.69 11.81 49,849 -0.05(-0.42%)
May 11, 2021 11.84 11.90 11.64 11.86 43,921 -0.14(-1.17%)
May 10, 2021 11.91 12.07 11.91 12.00 56,238 -0.05(-0.41%)
May 07, 2021 12.42 12.65 11.92 12.05 124,088 -0.19(-1.55%)
May 06, 2021 12.32 12.43 12.18 12.24 24,337 -0.10(-0.81%)
May 05, 2021 12.38 12.51 12.18 12.34 27,509 -0.03(-0.24%)
May 04, 2021 12.20 12.44 12.04 12.37 49,530 +0.08(+0.65%)
May 03, 2021 12.11 12.31 12.11 12.29 33,967 +0.17(+1.40%)
Apr 30, 2021 12.05 12.26 11.97 12.12 39,200 +0.05(+0.41%)
Apr 29, 2021 12.15 12.31 11.87 12.07 57,433 -0.05(-0.41%)
Apr 28, 2021 12.08 12.15 11.95 12.12 115,771 +0.03(+0.25%)
Apr 27, 2021 12.02 12.38 11.94 12.09 40,547 +0.07(+0.58%)
Apr 26, 2021 12.20 12.25 11.95 12.02 34,922 -0.18(-1.48%)
Apr 23, 2021 12.05 12.65 11.95 12.20 62,100 +0.17(+1.41%)
Apr 22, 2021 11.88 12.45 11.88 12.03 71,011 +0.11(+0.92%)
Apr 21, 2021 12.24 12.24 11.55 11.92 123,237 -0.34(-2.77%)
Apr 20, 2021 12.57 12.67 12.19 12.26 72,025 -0.34(-2.70%)
Apr 19, 2021 13.04 13.04 12.45 12.60 66,618 +0.05(+0.40%)
Apr 16, 2021 12.58 12.72 12.40 12.55 54,600 -0.04(-0.32%)
Apr 15, 2021 12.55 12.65 12.39 12.59 58,043 +0.05(+0.40%)
Apr 14, 2021 12.42 12.65 12.42 12.54 67,455 +0.10(+0.80%)
Apr 13, 2021 12.59 12.59 12.35 12.44 146,999 -0.09(-0.72%)
Apr 12, 2021 12.53 12.67 12.43 12.53 36,472 -0.05(-0.40%)
Apr 09, 2021 12.50 12.59 12.37 12.58 79,700 +0.09(+0.72%)
Apr 08, 2021 12.67 12.74 12.32 12.49 37,413 -0.15(-1.19%)
Apr 07, 2021 12.04 12.70 11.95 12.64 58,464 +0.56(+4.64%)
Apr 06, 2021 12.97 12.97 11.99 12.08 94,048 -0.42(-3.36%)
Apr 05, 2021 12.56 12.83 12.42 12.50 78,438 +0.08(+0.64%)
Apr 01, 2021 12.29 12.53 12.20 12.42 28,400 +0.13(+1.06%)
Mar 31, 2021 12.05 12.35 11.55 12.29 108,258 +0.26(+2.16%)
Mar 30, 2021 12.05 12.15 11.78 12.03 86,337 -0.10(-0.82%)
Mar 29, 2021 12.25 12.28 11.95 12.13 38,419 -0.13(-1.06%)
Mar 26, 2021 12.01 12.27 11.79 12.26 55,800 +0.23(+1.91%)
Mar 25, 2021 12.35 12.37 11.23 12.03 108,146 -0.46(-3.68%)
Mar 24, 2021 13.28 13.40 12.45 12.49 139,678 -0.87(-6.51%)
Mar 23, 2021 12.68 13.50 12.68 13.36 119,679 +0.55(+4.29%)
Mar 22, 2021 12.71 12.82 12.34 12.81 139,245 +0.26(+2.07%)
Mar 19, 2021 12.37 12.78 12.02 12.55 358,900 +0.27(+2.20%)
Mar 18, 2021 11.92 12.71 11.92 12.28 159,291 +0.20(+1.66%)
Mar 17, 2021 11.74 12.08 11.60 12.08 179,636 +0.45(+3.87%)
Mar 16, 2021 11.20 12.10 11.20 11.63 427,978 +0.44(+3.93%)
Mar 15, 2021 10.25 11.40 10.24 11.19 259,626 +1.19(+11.90%)
Mar 12, 2021 10.15 10.40 9.960 10.00 203,500 -0.15(-1.48%)
Mar 11, 2021 10.32 10.40 9.640 10.15 233,424 +0.15(+1.50%)
Mar 10, 2021 10.03 10.61 9.750 10.00 295,252 +0.20(+2.04%)
Mar 09, 2021 10.00 10.38 9.770 9.800 114,497 -0.15(-1.51%)
Mar 08, 2021 9.750 10.04 9.750 9.950 157,519 +0.36(+3.75%)
Mar 05, 2021 10.02 10.60 9.450 9.590 168,700 -0.34(-3.42%)
Mar 04, 2021 10.92 11.54 9.930 9.930 218,513 -0.80(-7.46%)
Mar 03, 2021 10.20 11.40 10.20 10.73 223,858 +0.68(+6.77%)
Mar 02, 2021 10.44 10.94 9.970 10.05 62,838 -0.11(-1.08%)
Mar 01, 2021 10.03 10.42 10.02 10.16 37,277 +0.31(+3.15%)
Feb 26, 2021 9.850 10.01 9.410 9.850 78,700 +0.07(+0.72%)
Feb 25, 2021 10.80 10.92 9.670 9.780 123,088 -0.96(-8.94%)
Feb 24, 2021 10.50 11.10 10.40 10.74 123,576 +0.24(+2.29%)
Feb 23, 2021 11.72 11.72 10.42 10.50 138,417 -0.50(-4.55%)
Feb 22, 2021 10.77 11.00 10.74 11.00 126,185 +0.00(+0.00%)
Feb 19, 2021 10.95 11.00 10.82 11.00 97,700 +0.02(+0.18%)
Feb 18, 2021 11.03 11.04 10.82 10.98 130,271 +0.11(+1.01%)
Feb 17, 2021 11.04 11.39 10.72 10.87 104,272 -0.24(-2.16%)
Feb 16, 2021 11.65 11.93 11.04 11.11 139,861 -0.52(-4.47%)
Feb 12, 2021 11.75 11.98 11.51 11.63 116,400 -0.18(-1.52%)
Feb 11, 2021 12.02 12.27 11.51 11.81 146,834 +0.06(+0.51%)
Feb 10, 2021 13.50 13.50 11.60 11.75 294,783 -1.43(-10.85%)
Feb 09, 2021 14.50 14.50 13.00 13.18 348,430 -1.76(-11.78%)
Feb 08, 2021 14.67 14.95 14.61 14.94 13,840 +0.23(+1.56%)
Feb 05, 2021 14.89 14.89 14.45 14.71 57,000 -0.34(-2.26%)
Feb 04, 2021 14.58 15.25 14.58 15.05 22,357 -0.18(-1.18%)
Feb 03, 2021 14.49 15.25 14.49 15.23 18,364 +0.72(+4.96%)
Feb 02, 2021 14.99 15.27 14.39 14.51 15,590 -0.04(-0.27%)
Feb 01, 2021 15.01 15.70 14.29 14.55 29,069 -0.60(-3.96%)
Jan 29, 2021 14.95 15.25 13.95 15.15 54,500 +0.35(+2.36%)
Jan 28, 2021 14.85 15.16 14.51 14.80 17,405 +0.12(+0.82%)
Jan 27, 2021 14.78 15.69 14.52 14.68 27,490 -0.14(-0.94%)
Jan 26, 2021 15.75 15.75 14.82 14.82 24,657 -0.93(-5.90%)
Jan 25, 2021 14.90 15.75 14.85 15.75 65,227 +0.75(+5.00%)
Jan 22, 2021 15.12 15.40 14.69 15.00 19,400 -0.42(-2.72%)
Jan 21, 2021 15.51 15.61 15.12 15.42 19,045 -0.24(-1.53%)
Jan 20, 2021 15.33 16.39 15.31 15.66 84,818 +0.16(+1.03%)
Jan 19, 2021 15.40 15.65 14.51 15.50 41,930 +0.31(+2.04%)
Jan 15, 2021 15.50 15.75 14.74 15.19 24,200 +0.07(+0.46%)
Jan 14, 2021 15.18 15.45 14.76 15.12 28,925 +0.12(+0.80%)
Jan 13, 2021 15.63 16.03 15.00 15.00 66,580 -0.44(-2.85%)
Jan 12, 2021 15.48 16.94 14.94 15.44 96,860 -0.05(-0.32%)
Jan 11, 2021 14.89 15.49 14.22 15.49 91,082 +0.64(+4.31%)
Jan 08, 2021 16.60 16.70 14.67 14.85 178,900 -1.53(-9.34%)
Jan 07, 2021 16.97 18.35 15.61 16.38 239,989 +0.38(+2.37%)
Jan 06, 2021 15.20 16.47 15.04 16.00 130,574 +1.05(+7.02%)
Jan 05, 2021 14.98 14.98 14.32 14.95 90,265 -0.05(-0.33%)
Jan 04, 2021 13.50 15.00 13.50 15.00 173,624 +1.59(+11.86%)
Dec 31, 2020 13.41 13.41 13.41 86,346 -0.18(-1.32%)
Dec 30, 2020 13.75 13.83 13.03 13.59 86,346 -0.98(-6.73%)
Dec 29, 2020 14.31 15.25 13.30 14.57 113,936 -2.18(-13.01%)
Dec 28, 2020 11.32 16.91 11.32 16.75 145,938 +4.87(+40.94%)
Dec 24, 2020 11.20 13.84 10.52 11.88 204,700 +0.78(+7.07%)
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.