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:AKEMF)

0.0930 -0.0062 (-6.25%)
Streaming Delayed Price Updated: 11:16 AM EST, Jan 29, 2026 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 (%)
Jan 28, 2026 0.1058 0.1058 0.0926 0.0992 536,570 +0.00(+1.64%)
Jan 27, 2026 0.0987 0.1004 0.0915 0.0976 662,220 -0.00(-4.13%)
Jan 26, 2026 0.1070 0.1130 0.0955 0.1018 742,049 -0.01(-5.57%)
Jan 23, 2026 0.1097 0.1180 0.1000 0.1078 509,576 +0.00(+1.60%)
Jan 22, 2026 0.1180 0.1180 0.1010 0.1061 433,620 +0.00(+1.05%)
Jan 21, 2026 0.1196 0.1196 0.1050 0.1050 474,939 -0.01(-4.55%)
Jan 20, 2026 0.1137 0.1188 0.1010 0.1100 668,280 -0.00(-1.79%)
Jan 16, 2026 0.1190 0.1190 0.1050 0.1120 1,779,026 +0.00(+0.36%)
Jan 15, 2026 0.1110 0.1170 0.1110 0.1116 478,998 +0.00(+0.18%)
Jan 14, 2026 0.1150 0.1180 0.1010 0.1114 263,328 +0.01(+8.16%)
Jan 13, 2026 0.1130 0.1180 0.1000 0.1030 218,764 -0.01(-8.36%)
Jan 12, 2026 0.1044 0.1180 0.0958 0.1124 719,647 +0.01(+13.54%)
Jan 09, 2026 0.0955 0.1080 0.0927 0.0990 1,151,436 +0.01(+5.77%)
Jan 08, 2026 0.0957 0.1018 0.0900 0.0936 301,710 +0.00(+0.65%)
Jan 07, 2026 0.1065 0.1065 0.0901 0.0930 1,756,877 -0.01(-12.26%)
Jan 06, 2026 0.1196 0.1196 0.1010 0.1060 612,702 -0.01(-4.59%)
Jan 05, 2026 0.1202 0.1205 0.1049 0.1111 1,085,170 -0.01(-6.64%)
Jan 02, 2026 0.1000 0.1200 0.0892 0.1190 1,005,344 +0.02(+18.29%)
Dec 31, 2025 0.0780 0.1100 0.0780 0.1006 1,012,291 +0.01(+9.95%)
Dec 30, 2025 0.0936 0.0960 0.0872 0.0915 318,161 +0.00(+1.67%)
Dec 29, 2025 0.0900 0.0960 0.0899 0.0900 812,066 +0.00(+0.00%)
Dec 26, 2025 0.0980 0.0980 0.0831 0.0900 420,243 -0.00(-3.74%)
Dec 24, 2025 0.0885 0.0990 0.0800 0.0935 314,076 +0.00(+2.19%)
Dec 23, 2025 0.0780 0.0966 0.0760 0.0915 752,244 +0.01(+17.31%)
Dec 22, 2025 0.0746 0.0803 0.0746 0.0780 241,454 +0.00(+3.45%)
Dec 19, 2025 0.0769 0.0803 0.0750 0.0754 311,205 +0.00(+0.13%)
Dec 18, 2025 0.0760 0.0808 0.0753 0.0753 254,811 -0.00(-0.92%)
Dec 17, 2025 0.0791 0.0870 0.0746 0.0760 287,672 -0.00(-5.00%)
Dec 16, 2025 0.0813 0.0830 0.0790 0.0800 421,934 -0.00(-0.37%)
Dec 15, 2025 0.0793 0.0820 0.0775 0.0803 208,002 +0.00(+0.00%)
Dec 12, 2025 0.0794 0.0860 0.0775 0.0803 302,776 -0.00(-5.53%)
Dec 11, 2025 0.0801 0.0850 0.0770 0.0850 169,349 +0.00(+5.99%)
Dec 10, 2025 0.0773 0.0820 0.0770 0.0802 175,622 +0.00(+1.52%)
Dec 09, 2025 0.0752 0.0800 0.0746 0.0790 173,086 +0.00(+1.28%)
Dec 08, 2025 0.0820 0.0835 0.0750 0.0780 853,603 -0.00(-3.58%)
Dec 05, 2025 0.0887 0.0920 0.0779 0.0809 438,680 -0.01(-7.54%)
Dec 04, 2025 0.0891 0.0891 0.0818 0.0875 238,637 +0.00(+6.06%)
Dec 03, 2025 0.0885 0.0960 0.0760 0.0825 313,485 +0.00(+1.10%)
Dec 02, 2025 0.0850 0.0951 0.0800 0.0816 155,401 -0.01(-8.31%)
Dec 01, 2025 0.0999 0.1030 0.0810 0.0890 150,403 -0.00(-4.81%)
Nov 28, 2025 0.0746 0.0970 0.0746 0.0935 272,542 +0.01(+15.72%)
Nov 26, 2025 0.0855 0.0870 0.0770 0.0808 214,525 -0.00(-1.46%)
Nov 25, 2025 0.0950 0.0950 0.0784 0.0820 84,596 -0.00(-0.73%)
Nov 24, 2025 0.0777 0.0890 0.0777 0.0826 190,661 +0.00(+3.25%)
Nov 21, 2025 0.0746 0.0900 0.0746 0.0800 329,697 -0.00(-4.42%)
Nov 20, 2025 0.0924 0.0962 0.0750 0.0837 390,649 -0.01(-10.96%)
Nov 19, 2025 0.0899 0.0980 0.0830 0.0940 282,448 +0.01(+5.62%)
Nov 18, 2025 0.0860 0.0899 0.0800 0.0890 443,069 -0.00(-0.56%)
Nov 17, 2025 0.0886 0.1034 0.0847 0.0895 167,831 -0.00(-4.18%)
Nov 14, 2025 0.0953 0.1000 0.0830 0.0934 233,751 -0.00(-0.85%)
Nov 13, 2025 0.0900 0.1040 0.0900 0.0942 249,374 -0.01(-5.71%)
Nov 12, 2025 0.0780 0.1000 0.0780 0.0999 88,018 +0.02(+18.93%)
Nov 11, 2025 0.0902 0.0960 0.0800 0.0840 606,711 -0.00(-4.11%)
Nov 10, 2025 0.0865 0.0944 0.0781 0.0876 851,018 -0.00(-1.90%)
Nov 07, 2025 0.0890 0.0940 0.0830 0.0893 171,584 +0.00(+1.36%)
Nov 06, 2025 0.0936 0.0975 0.0881 0.0881 327,299 -0.00(-4.55%)
Nov 05, 2025 0.1100 0.1100 0.0900 0.0923 370,087 -0.01(-12.10%)
Nov 04, 2025 0.1080 0.1200 0.0940 0.1050 649,448 -0.01(-8.14%)
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.