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

(OP:AKEMF)

0.0689 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 16, 2025 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 (%)
May 16, 2025 0.0719 0.0719 0.0650 0.0689 49,561 +0.00(+0.58%)
May 15, 2025 0.0650 0.0700 0.0650 0.0685 157,932 -0.00(-2.14%)
May 14, 2025 0.0751 0.0751 0.0652 0.0700 324,086 +0.00(+4.48%)
May 13, 2025 0.0770 0.0770 0.0670 0.0670 269,232 -0.01(-7.59%)
May 12, 2025 0.0690 0.0730 0.0690 0.0725 274,575 +0.00(+2.55%)
May 09, 2025 0.0700 0.0731 0.0650 0.0707 163,839 +0.00(+2.32%)
May 08, 2025 0.0800 0.0800 0.0685 0.0691 341,024 -0.01(-7.25%)
May 07, 2025 0.0724 0.0780 0.0710 0.0745 101,732 -0.00(-2.99%)
May 06, 2025 0.0764 0.0780 0.0721 0.0768 146,824 +0.00(+0.39%)
May 05, 2025 0.0715 0.0785 0.0715 0.0765 166,324 +0.00(+4.79%)
May 02, 2025 0.0784 0.0784 0.0719 0.0730 127,903 -0.00(-2.67%)
May 01, 2025 0.0799 0.0799 0.0730 0.0750 282,936 -0.00(-2.09%)
Apr 30, 2025 0.0750 0.0799 0.0735 0.0766 86,871 +0.00(+0.92%)
Apr 29, 2025 0.0790 0.0810 0.0740 0.0759 281,159 +0.00(+0.00%)
Apr 28, 2025 0.0767 0.0800 0.0720 0.0759 174,472 -0.00(-2.69%)
Apr 25, 2025 0.0740 0.0800 0.0720 0.0780 195,354 +0.00(+4.98%)
Apr 24, 2025 0.0783 0.0783 0.0717 0.0743 96,812 -0.00(-1.20%)
Apr 23, 2025 0.0835 0.0835 0.0722 0.0752 100,634 +0.00(+3.01%)
Apr 22, 2025 0.0850 0.0850 0.0720 0.0730 365,598 -0.00(-1.88%)
Apr 21, 2025 0.0750 0.0810 0.0717 0.0744 372,190 -0.00(-3.12%)
Apr 17, 2025 0.0790 0.0790 0.0705 0.0768 167,176 +0.00(+6.67%)
Apr 16, 2025 0.0690 0.0750 0.0690 0.0720 112,316 +0.00(+3.45%)
Apr 15, 2025 0.0750 0.0750 0.0670 0.0696 129,676 -0.01(-7.08%)
Apr 14, 2025 0.0750 0.0750 0.0650 0.0749 226,574 +0.00(+7.00%)
Apr 11, 2025 0.0685 0.0770 0.0670 0.0700 223,705 +0.00(+3.55%)
Apr 10, 2025 0.0651 0.0800 0.0651 0.0676 224,337 +0.00(+0.15%)
Apr 09, 2025 0.0679 0.0749 0.0650 0.0675 226,475 +0.00(+2.12%)
Apr 08, 2025 0.0680 0.0712 0.0650 0.0661 216,842 -0.00(-5.03%)
Apr 07, 2025 0.0650 0.0725 0.0600 0.0696 691,852 +0.00(+4.19%)
Apr 04, 2025 0.0733 0.0750 0.0650 0.0668 1,174,265 -0.01(-10.81%)
Apr 03, 2025 0.0702 0.0749 0.0702 0.0749 213,762 +0.00(+6.09%)
Apr 02, 2025 0.0750 0.0795 0.0702 0.0706 103,746 -0.00(-0.56%)
Apr 01, 2025 0.0700 0.0800 0.0700 0.0710 207,320 -0.00(-3.40%)
Mar 31, 2025 0.0705 0.0750 0.0700 0.0735 231,696 +0.00(+0.14%)
Mar 28, 2025 0.0760 0.0790 0.0705 0.0734 749,648 -0.00(-3.42%)
Mar 27, 2025 0.0761 0.0806 0.0705 0.0760 341,274 -0.00(-1.30%)
Mar 26, 2025 0.0751 0.0790 0.0751 0.0770 110,935 +0.00(+1.05%)
Mar 25, 2025 0.0736 0.0830 0.0720 0.0762 215,847 +0.00(+2.70%)
Mar 24, 2025 0.0768 0.0800 0.0720 0.0742 492,380 -0.00(-0.40%)
Mar 21, 2025 0.0803 0.0803 0.0720 0.0745 225,922 +0.00(+0.00%)
Mar 20, 2025 0.0755 0.0755 0.0720 0.0745 321,735 +0.00(+3.47%)
Mar 19, 2025 0.0795 0.0799 0.0715 0.0720 327,001 -0.00(-1.91%)
Mar 18, 2025 0.0790 0.0790 0.0700 0.0734 523,270 -0.00(-0.81%)
Mar 17, 2025 0.0755 0.0755 0.0730 0.0740 104,070 +0.00(+1.09%)
Mar 14, 2025 0.0790 0.0790 0.0730 0.0732 298,395 -0.00(-3.68%)
Mar 13, 2025 0.0785 0.0826 0.0740 0.0760 165,955 -0.01(-8.43%)
Mar 12, 2025 0.0740 0.0844 0.0740 0.0830 546,380 +0.01(+12.31%)
Mar 11, 2025 0.0860 0.0860 0.0730 0.0739 322,026 +0.00(+0.41%)
Mar 10, 2025 0.0820 0.0900 0.0727 0.0736 308,645 -0.00(-3.16%)
Mar 07, 2025 0.0820 0.0820 0.0735 0.0760 162,221 +0.00(+0.80%)
Mar 06, 2025 0.0820 0.0820 0.0740 0.0754 72,997 +0.00(+0.94%)
Mar 05, 2025 0.0702 0.0790 0.0702 0.0747 233,988 +0.00(+0.40%)
Mar 04, 2025 0.0734 0.0765 0.0702 0.0744 244,995 +0.00(+0.68%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.