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:AVAI)

0.5725 +0.0414 (+7.80%)
Streaming Delayed Price Updated: 3:58 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 0.5540 0.5980 0.5400 0.5725 58,018 +0.04(+7.80%)
May 15, 2025 0.5625 0.5625 0.5311 0.5311 21,972 -0.04(-6.82%)
May 14, 2025 0.5527 0.6000 0.4870 0.5700 90,214 +0.04(+7.55%)
May 13, 2025 0.5200 0.6000 0.5000 0.5300 103,173 +0.01(+1.92%)
May 12, 2025 0.5125 0.5200 0.4550 0.5200 51,254 +0.03(+5.05%)
May 09, 2025 0.4490 0.5000 0.4400 0.4950 24,901 -0.02(-2.94%)
May 08, 2025 0.5150 0.5500 0.4319 0.5100 60,444 -0.00(-0.91%)
May 07, 2025 0.4650 0.5389 0.4200 0.5147 58,470 +0.05(+11.89%)
May 06, 2025 0.4800 0.4800 0.4400 0.4600 27,743 -0.02(-4.17%)
May 05, 2025 0.4100 0.4800 0.3897 0.4800 121,870 +0.08(+20.00%)
May 02, 2025 0.3900 0.4100 0.3610 0.4000 31,690 -0.01(-2.44%)
May 01, 2025 0.3801 0.4275 0.3600 0.4100 69,763 +0.00(+0.00%)
Apr 30, 2025 0.4700 0.4700 0.3510 0.4100 29,515 -0.06(-12.77%)
Apr 29, 2025 0.4618 0.4700 0.3500 0.4700 58,164 +0.07(+17.50%)
Apr 28, 2025 0.4080 0.4223 0.3510 0.4000 12,289 -0.02(-5.28%)
Apr 25, 2025 0.4000 0.4672 0.3500 0.4223 47,987 +0.04(+11.13%)
Apr 24, 2025 0.3200 0.4000 0.3200 0.3800 13,874 +0.02(+5.47%)
Apr 23, 2025 0.3800 0.3969 0.3440 0.3603 31,302 -0.01(-2.62%)
Apr 22, 2025 0.3787 0.3787 0.3353 0.3700 23,003 -0.01(-2.17%)
Apr 21, 2025 0.3640 0.3969 0.3640 0.3782 30,139 +0.01(+2.24%)
Apr 17, 2025 0.4300 0.4300 0.3500 0.3699 76,363 -0.03(-7.53%)
Apr 16, 2025 0.4000 0.4998 0.3700 0.4000 124,354 +0.01(+3.25%)
Apr 15, 2025 0.3840 0.4397 0.3500 0.3874 113,475 -0.01(-3.66%)
Apr 14, 2025 0.4156 0.4746 0.4021 0.4021 19,336 -0.05(-10.90%)
Apr 11, 2025 0.4600 0.5006 0.4160 0.4513 65,892 -0.01(-1.89%)
Apr 10, 2025 0.4131 0.4600 0.4131 0.4600 12,261 -0.04(-8.00%)
Apr 09, 2025 0.4500 0.5000 0.3770 0.5000 34,242 +0.03(+6.95%)
Apr 08, 2025 0.4098 0.5020 0.4098 0.4675 73,088 +0.02(+4.12%)
Apr 07, 2025 0.4000 0.4490 0.3300 0.4490 21,919 +0.04(+9.51%)
Apr 04, 2025 0.4100 0.4100 0.3301 0.4100 31,898 +0.00(+0.74%)
Apr 03, 2025 0.4210 0.4899 0.3400 0.4070 175,171 -0.06(-12.53%)
Apr 02, 2025 0.3700 0.5000 0.3600 0.4653 94,925 +0.10(+25.76%)
Apr 01, 2025 0.4800 0.4800 0.3511 0.3700 47,745 -0.11(-22.92%)
Mar 31, 2025 0.4695 0.4900 0.3870 0.4800 1,513 -0.01(-2.04%)
Mar 28, 2025 0.4981 0.4981 0.4020 0.4900 3,660 -0.01(-1.63%)
Mar 26, 2025 0.4981 51 -0.00(-0.38%)
Mar 25, 2025 0.5000 0.5000 0.4798 0.5000 27,137 +0.01(+2.04%)
Mar 24, 2025 0.4608 0.5087 0.4510 0.4900 14,312 -0.02(-3.92%)
Mar 21, 2025 0.3820 0.5100 0.3811 0.5100 26,321 +0.03(+6.32%)
Mar 20, 2025 0.5000 0.5000 0.3617 0.4797 41,960 -0.02(-4.06%)
Mar 19, 2025 0.5200 0.5450 0.4200 0.5000 17,037 +0.03(+6.09%)
Mar 18, 2025 0.5200 0.5200 0.4713 0.4713 11,124 -0.05(-9.37%)
Mar 17, 2025 0.4800 0.5200 0.4800 0.5200 57,105 +0.04(+8.33%)
Mar 14, 2025 0.3700 0.5000 0.3619 0.4800 63,204 +0.12(+32.63%)
Mar 13, 2025 0.5300 0.5300 0.3152 0.3619 73,438 -0.14(-27.62%)
Mar 12, 2025 0.5000 0.5400 0.5000 0.5000 45,775 +0.04(+8.70%)
Mar 11, 2025 0.3770 0.5400 0.2719 0.4600 88,117 +0.11(+29.83%)
Mar 10, 2025 0.3000 0.3543 0.3000 0.3543 19,520 +0.05(+18.10%)
Mar 07, 2025 0.2350 0.3220 0.2300 0.3000 66,340 +0.07(+31.00%)
Mar 06, 2025 0.2800 0.2800 0.2191 0.2290 112,101 -0.00(-0.04%)
Mar 05, 2025 0.2550 0.2550 0.2291 0.2291 71,711 -0.02(-9.09%)
Mar 04, 2025 0.2800 0.2850 0.2490 0.2520 81,323 -0.03(-11.58%)
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.