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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

ACCESS Newswire Inc. Common Stock (NY:ACCS)

8.500 -0.050 (-0.58%)

Official Closing Price Updated: 8:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	8.550	8.550	8.300	8.500	2,697	-0.05(-0.58%)
Apr 01, 2026	8.920	8.935	8.470	8.550	10,382	-0.31(-3.50%)
Mar 31, 2026	8.600	9.010	8.390	8.860	19,738	+0.06(+0.68%)
Mar 30, 2026	8.590	8.845	8.500	8.800	13,777	+0.21(+2.44%)
Mar 27, 2026	8.800	8.800	8.250	8.590	24,914	+0.03(+0.35%)
Mar 26, 2026	7.980	8.640	7.970	8.560	13,747	+0.60(+7.54%)
Mar 25, 2026	7.150	7.990	7.150	7.960	27,297	+0.72(+9.94%)
Mar 24, 2026	7.300	7.820	7.170	7.240	10,266	-0.06(-0.82%)
Mar 23, 2026	7.150	7.300	7.150	7.300	4,164	-0.04(-0.54%)
Mar 20, 2026	6.700	7.340	6.575	7.340	69,571	+0.59(+8.82%)
Mar 19, 2026	6.900	6.900	6.670	6.745	2,049	-0.17(-2.39%)
Mar 18, 2026	7.030	7.030	6.910	6.910	3,885	-0.12(-1.71%)
Mar 17, 2026	6.930	7.260	6.645	7.030	10,104	+0.11(+1.59%)
Mar 16, 2026	6.510	6.971	6.510	6.920	6,186	-0.23(-3.23%)
Mar 13, 2026	7.140	7.151	6.780	7.151	16,283	+0.07(+1.00%)
Mar 12, 2026	7.220	7.340	7.080	7.080	1,892	-0.11(-1.53%)
Mar 11, 2026	7.160	7.249	7.160	7.190	1,628	-0.07(-0.96%)
Mar 10, 2026	7.310	7.390	7.260	7.260	14,945	-0.03(-0.41%)
Mar 09, 2026	7.550	7.550	7.180	7.290	31,724	-0.18(-2.41%)
Mar 06, 2026	7.470	7.520	7.410	7.470	15,386	+0.06(+0.81%)
Mar 05, 2026	7.510	7.550	7.300	7.410	17,693	-0.00(-0.07%)
Mar 04, 2026	7.410	7.550	7.180	7.415	19,077	+0.01(+0.20%)
Mar 03, 2026	7.460	7.800	7.285	7.400	33,446	+0.17(+2.35%)
Mar 02, 2026	7.160	7.461	6.980	7.230	31,493	+0.07(+0.98%)
Feb 27, 2026	7.270	7.360	6.980	7.160	44,775	-0.36(-4.79%)
Feb 26, 2026	7.000	7.570	6.850	7.520	36,889	+0.51(+7.28%)
Feb 25, 2026	7.170	7.170	7.000	7.010	16,548	-0.07(-0.99%)
Feb 24, 2026	7.035	7.590	7.035	7.080	33,374	-0.01(-0.14%)
Feb 23, 2026	6.858	7.190	6.751	7.090	42,848	+0.27(+3.96%)
Feb 20, 2026	6.800	6.850	6.750	6.820	9,950	-0.02(-0.29%)
Feb 19, 2026	7.027	7.027	6.825	6.840	15,575	-0.06(-0.87%)
Feb 18, 2026	6.860	6.950	6.786	6.900	12,012	+0.02(+0.29%)
Feb 17, 2026	6.930	6.930	6.770	6.880	7,260	-0.24(-3.37%)
Feb 13, 2026	7.040	7.384	6.793	7.120	21,608	+0.04(+0.56%)
Feb 12, 2026	7.250	7.610	6.860	7.080	35,781	-0.17(-2.34%)
Feb 11, 2026	7.310	7.500	7.110	7.250	16,819	-0.06(-0.82%)
Feb 10, 2026	7.420	7.450	7.180	7.310	12,529	-0.17(-2.27%)
Feb 09, 2026	7.750	7.750	7.410	7.480	18,120	-0.14(-1.84%)
Feb 06, 2026	7.820	7.950	7.510	7.620	24,555	-0.18(-2.31%)
Feb 05, 2026	8.220	8.250	7.800	7.800	13,805	-0.38(-4.64%)
Feb 04, 2026	8.410	8.420	8.100	8.180	12,712	-0.18(-2.11%)
Feb 03, 2026	8.510	8.605	8.345	8.356	34,259	-0.34(-3.95%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ACCESS Newswire Inc. Common Stock (NY:ACCS)

Historical Prices