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:ARLSF)

0.6025 +0.0265 (+4.60%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 15, 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 12, 2025 0.5670 0.5760 0.5417 0.5760 157,898 +0.01(+1.89%)
Sep 11, 2025 0.5294 0.5653 0.5294 0.5653 34,200 +0.02(+2.78%)
Sep 10, 2025 0.5600 0.5600 0.5299 0.5500 47,404 -0.02(-3.24%)
Sep 09, 2025 0.5408 0.5684 0.5115 0.5684 67,167 +0.02(+3.72%)
Sep 08, 2025 0.5442 0.5480 0.5325 0.5480 16,130 +0.01(+1.50%)
Sep 05, 2025 0.5221 0.5498 0.5183 0.5399 48,234 -0.01(-1.80%)
Sep 04, 2025 0.5388 0.5516 0.5186 0.5498 46,564 +0.01(+1.66%)
Sep 03, 2025 0.5570 0.5621 0.5350 0.5408 31,219 -0.01(-1.30%)
Sep 02, 2025 0.5497 0.5700 0.5396 0.5479 26,782 -0.00(-0.65%)
Aug 29, 2025 0.5500 0.5652 0.5481 0.5515 48,661 -0.02(-3.06%)
Aug 28, 2025 0.5486 0.5700 0.5299 0.5689 28,000 +0.02(+3.44%)
Aug 27, 2025 0.5538 0.5700 0.4957 0.5500 108,481 -0.01(-0.90%)
Aug 26, 2025 0.5689 0.5689 0.5362 0.5550 29,559 -0.01(-2.25%)
Aug 25, 2025 0.5900 0.5900 0.5396 0.5678 63,880 -0.00(-0.39%)
Aug 22, 2025 0.5700 0.5700 0.5415 0.5700 24,215 +0.04(+7.47%)
Aug 21, 2025 0.5300 0.5385 0.5200 0.5304 13,793 -0.02(-4.26%)
Aug 20, 2025 0.5470 0.5574 0.5300 0.5540 14,222 +0.01(+2.59%)
Aug 19, 2025 0.5285 0.5500 0.5246 0.5400 58,246 +0.01(+2.53%)
Aug 18, 2025 0.5500 0.5550 0.5233 0.5267 35,372 -0.04(-7.06%)
Aug 15, 2025 0.5490 0.5667 0.5300 0.5667 10,625 +0.02(+3.24%)
Aug 14, 2025 0.5050 0.5489 0.5016 0.5489 152,317 +0.04(+8.69%)
Aug 13, 2025 0.5219 0.5219 0.4760 0.5050 64,099 -0.03(-5.61%)
Aug 12, 2025 0.5270 0.5368 0.5031 0.5350 152,756 -0.02(-3.60%)
Aug 11, 2025 0.5239 0.6019 0.5060 0.5550 161,425 -0.02(-3.70%)
Aug 08, 2025 0.5943 0.5950 0.5355 0.5763 51,232 +0.00(+0.68%)
Aug 07, 2025 0.6070 0.6070 0.5602 0.5724 1,870 +0.02(+3.08%)
Aug 06, 2025 0.5200 0.5610 0.5200 0.5553 75,143 -0.05(-8.09%)
Aug 05, 2025 0.6199 0.6199 0.5710 0.6042 13,174 -0.02(-2.55%)
Aug 04, 2025 0.6650 0.6800 0.5050 0.6200 65,620 +0.01(+0.81%)
Aug 01, 2025 0.6540 0.6540 0.5816 0.6150 50,761 +0.03(+4.24%)
Jul 31, 2025 0.5765 0.6046 0.5310 0.5900 62,713 +0.04(+8.08%)
Jul 30, 2025 0.5327 0.5459 0.5239 0.5459 29,405 +0.01(+1.19%)
Jul 29, 2025 0.5669 0.5670 0.5100 0.5395 102,834 -0.00(-0.64%)
Jul 28, 2025 0.5568 0.5670 0.5200 0.5430 22,092 +0.01(+2.45%)
Jul 25, 2025 0.6310 0.6310 0.5051 0.5300 55,616 -0.07(-11.10%)
Jul 24, 2025 0.6190 0.6530 0.5691 0.5962 10,203 -0.02(-3.89%)
Jul 23, 2025 0.6393 0.6410 0.6020 0.6203 35,965 -0.03(-5.01%)
Jul 22, 2025 0.6542 0.6653 0.6020 0.6530 66,863 -0.01(-1.06%)
Jul 21, 2025 0.6300 0.6930 0.6114 0.6600 111,019 +0.03(+4.76%)
Jul 18, 2025 0.6200 0.6300 0.5991 0.6300 39,342 +0.02(+3.28%)
Jul 17, 2025 0.7310 0.7310 0.5970 0.6100 119,176 -0.09(-12.42%)
Jul 16, 2025 0.5970 0.6965 0.5970 0.6965 53,337 +0.05(+7.15%)
Jul 15, 2025 0.6800 0.7567 0.6048 0.6500 154,558 -0.04(-5.80%)
Jul 14, 2025 0.7300 0.7430 0.6693 0.6900 205,955 -0.04(-5.34%)
Jul 11, 2025 0.6953 0.7730 0.6953 0.7289 51,248 +0.00(+0.29%)
Jul 10, 2025 0.7730 0.7730 0.7069 0.7268 70,251 +0.00(+0.15%)
Jul 09, 2025 0.7144 0.7257 0.7069 0.7257 124,598 +0.01(+1.51%)
Jul 08, 2025 0.7080 0.7149 0.6900 0.7149 34,185 +0.00(+0.00%)
Jul 07, 2025 0.6724 0.7149 0.6600 0.7149 112,121 +0.03(+4.67%)
Jul 03, 2025 0.6395 0.6968 0.6395 0.6830 3,809 +0.00(+0.59%)
Jul 02, 2025 0.6800 0.6800 0.6575 0.6790 64,601 +0.02(+2.57%)
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.