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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(OP:ADTI)

1.000 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 25, 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 (%)
Sep 25, 2025 1.000 137 +0.00(+0.00%)
Sep 22, 2025 1.000 19 -0.10(-9.09%)
Sep 18, 2025 1.100 34 -0.15(-12.00%)
Sep 17, 2025 0.5187 1.250 0.5187 1.250 585 -0.10(-7.41%)
Sep 16, 2025 1.350 1.350 1.350 1.350 254 -0.06(-4.26%)
Sep 15, 2025 1.450 1.450 1.350 1.410 1,389 +0.05(+3.68%)
Sep 12, 2025 1.360 1.360 1.360 1.360 440 -1.15(-45.82%)
Sep 09, 2025 2.510 21 -0.98(-28.08%)
Sep 05, 2025 3.490 55 +0.29(+9.06%)
Sep 02, 2025 3.200 10 +0.10(+3.23%)
Aug 29, 2025 2.950 3.100 2.950 3.100 409 +0.40(+14.81%)
Aug 28, 2025 2.500 2.700 2.500 2.700 461 -0.10(-3.57%)
Aug 27, 2025 3.000 3.000 2.800 2.800 1,124 +0.20(+7.69%)
Aug 22, 2025 2.600 44 -0.40(-13.33%)
Aug 21, 2025 3.000 3.000 3.000 3.000 154 +0.50(+20.00%)
Aug 19, 2025 2.500 10 +0.00(+0.00%)
Aug 18, 2025 2.000 2.500 2.000 2.500 202 +0.02(+0.70%)
Aug 14, 2025 2.482 64 -0.17(-6.32%)
Aug 13, 2025 2.640 2.650 2.570 2.650 1,450 -0.10(-3.64%)
Aug 11, 2025 2.750 107 -0.02(-0.72%)
Aug 07, 2025 2.770 76 -0.03(-1.07%)
Aug 06, 2025 2.900 3.175 2.800 2.800 382 -0.53(-15.92%)
Aug 04, 2025 3.330 81 +0.20(+6.39%)
Aug 01, 2025 3.500 3.500 3.130 3.130 1,050 -0.35(-10.19%)
Jul 31, 2025 3.500 3.500 3.485 3.485 321 +0.29(+9.04%)
Jul 30, 2025 3.196 3.196 3.196 3.196 155 +0.10(+3.10%)
Jul 29, 2025 3.100 3.100 3.100 3.100 593 +0.10(+3.33%)
Jul 28, 2025 3.280 3.280 3.000 3.000 423 -0.99(-24.81%)
Jul 22, 2025 3.990 200 +0.99(+33.00%)
Jul 21, 2025 3.100 4.140 3.000 3.000 1,099 +0.50(+20.00%)
Jul 18, 2025 2.500 2.500 2.500 2.500 137 +0.00(+0.00%)
Jul 17, 2025 3.000 3.000 2.500 2.500 625 -0.55(-18.03%)
Jul 16, 2025 3.050 3.050 3.050 3.050 106 +0.15(+5.17%)
Jul 14, 2025 2.900 48 +0.20(+7.41%)
Jul 11, 2025 3.000 3.000 2.700 2.700 211 +0.19(+7.57%)
Jul 10, 2025 3.300 3.300 2.510 2.510 1,055 -0.84(-25.07%)
Jul 09, 2025 3.200 3.630 2.850 3.350 986 +0.15(+4.69%)
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.