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

Applied Energetics Inc (OP:AERG)

1.230 -0.020 (-1.60%)

Streaming Delayed Price Updated: 2:39 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	1.270	1.270	1.200	1.230	111,467	-0.02(-1.60%)
Apr 01, 2026	1.250	1.290	1.250	1.250	62,193	-0.02(-1.57%)
Mar 31, 2026	1.260	1.290	1.250	1.270	43,565	+0.01(+0.79%)
Mar 30, 2026	1.290	1.290	1.260	1.260	56,883	-0.02(-1.56%)
Mar 27, 2026	1.260	1.290	1.240	1.280	207,827	+0.04(+3.23%)
Mar 26, 2026	1.310	1.330	1.240	1.240	129,217	-0.08(-6.06%)
Mar 25, 2026	1.350	1.390	1.290	1.320	109,469	-0.04(-2.94%)
Mar 24, 2026	1.390	1.420	1.360	1.360	255,424	-0.02(-1.45%)
Mar 23, 2026	1.370	1.400	1.350	1.380	96,650	+0.02(+1.47%)
Mar 20, 2026	1.360	1.400	1.320	1.360	106,368	-0.01(-0.73%)
Mar 19, 2026	1.390	1.390	1.340	1.370	188,139	+0.00(+0.00%)
Mar 18, 2026	1.390	1.390	1.320	1.370	36,792	-0.02(-1.44%)
Mar 17, 2026	1.360	1.430	1.328	1.390	228,573	+0.04(+2.96%)
Mar 16, 2026	1.290	1.390	1.290	1.350	83,583	+0.07(+5.47%)
Mar 13, 2026	1.360	1.370	1.260	1.280	65,026	-0.03(-2.29%)
Mar 12, 2026	1.250	1.380	1.250	1.310	20,166	+0.03(+2.34%)
Mar 11, 2026	1.260	1.290	1.250	1.280	46,022	+0.02(+1.59%)
Mar 10, 2026	1.300	1.300	1.260	1.260	43,582	-0.02(-1.41%)
Mar 09, 2026	1.320	1.390	1.250	1.278	122,823	+0.03(+2.24%)
Mar 06, 2026	1.170	1.350	1.170	1.250	118,685	+0.07(+5.93%)
Mar 05, 2026	1.080	1.200	1.080	1.180	26,522	+0.03(+2.61%)
Mar 04, 2026	1.100	1.180	1.100	1.150	70,235	+0.03(+2.68%)
Mar 03, 2026	1.140	1.170	1.100	1.120	90,483	+0.03(+2.28%)
Mar 02, 2026	1.114	1.150	1.090	1.095	74,397	-0.01(-0.64%)
Feb 27, 2026	1.070	1.140	1.060	1.102	131,650	+0.02(+2.04%)
Feb 26, 2026	1.170	1.200	1.080	1.080	184,986	-0.09(-7.69%)
Feb 25, 2026	1.170	1.236	1.140	1.170	35,905	+0.03(+2.63%)
Feb 24, 2026	1.200	1.280	1.130	1.140	106,920	-0.09(-7.32%)
Feb 23, 2026	1.274	1.274	1.180	1.230	55,119	-0.03(-2.38%)
Feb 20, 2026	1.240	1.270	1.210	1.260	53,335	+0.04(+3.28%)
Feb 19, 2026	1.170	1.220	1.150	1.220	75,981	+0.05(+4.27%)
Feb 18, 2026	1.150	1.200	1.120	1.170	135,767	+0.02(+2.18%)
Feb 17, 2026	1.150	1.240	1.126	1.145	53,224	-0.00(-0.43%)
Feb 13, 2026	1.220	1.230	1.140	1.150	66,070	-0.02(-1.71%)
Feb 12, 2026	1.180	1.260	1.170	1.170	136,727	+0.00(+0.00%)
Feb 11, 2026	1.180	1.230	1.120	1.170	247,290	-0.01(-0.85%)
Feb 10, 2026	1.240	1.290	1.130	1.180	185,419	-0.04(-3.28%)
Feb 09, 2026	1.130	1.230	1.130	1.220	93,950	+0.05(+4.27%)
Feb 06, 2026	1.160	1.250	1.120	1.170	271,923	-0.01(-0.85%)
Feb 05, 2026	1.150	1.250	1.150	1.180	193,896	-0.12(-9.23%)
Feb 04, 2026	1.450	1.450	1.150	1.300	261,807	-0.07(-5.11%)
Feb 03, 2026	1.440	1.444	1.340	1.370	90,361	-0.06(-4.20%)

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

Applied Energetics Inc (OP:AERG)

Historical Prices