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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

(OP:ADSLF)

1.350 +0.210 (+18.42%)

Streaming Delayed Price Updated: 12:50 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	1.200	1.360	1.200	1.350	342,560	+0.21(+18.42%)
Nov 26, 2025	1.140	1.220	1.120	1.140	459,797	+0.00(+0.18%)
Nov 25, 2025	1.200	1.200	1.100	1.138	174,798	+0.05(+4.40%)
Nov 24, 2025	1.075	1.110	1.060	1.090	29,505	+0.04(+3.81%)
Nov 21, 2025	1.100	1.110	1.040	1.050	27,738	-0.06(-5.83%)
Nov 20, 2025	1.120	1.137	1.110	1.115	24,258	+0.02(+2.29%)
Nov 19, 2025	1.120	1.140	1.090	1.090	65,384	-0.01(-0.91%)
Nov 18, 2025	1.120	1.180	1.090	1.100	369,500	-0.09(-7.33%)
Nov 17, 2025	1.130	1.187	1.115	1.187	23,963	-0.06(-5.04%)
Nov 14, 2025	1.205	1.285	1.100	1.250	54,999	+0.00(+0.00%)
Nov 13, 2025	1.226	1.280	1.226	1.250	328,347	+0.02(+1.30%)
Nov 12, 2025	1.232	1.240	1.190	1.234	196,316	+0.06(+5.02%)
Nov 11, 2025	1.300	1.300	1.170	1.175	49,233	-0.10(-8.20%)
Nov 10, 2025	1.300	1.300	1.250	1.280	67,035	+0.14(+12.43%)
Nov 07, 2025	1.130	1.220	1.050	1.139	30,180	+0.12(+11.62%)
Nov 06, 2025	1.020	1.020	1.000	1.020	9,530	+0.01(+0.99%)
Nov 05, 2025	1.020	1.020	1.000	1.010	56,825	-0.02(-1.94%)
Nov 04, 2025	1.100	1.100	1.000	1.030	50,945	-0.03(-3.29%)
Nov 03, 2025	1.100	1.140	1.040	1.065	27,458	-0.01(-0.47%)
Oct 31, 2025	1.080	1.125	1.030	1.070	248,326	-0.05(-4.46%)
Oct 30, 2025	1.050	1.120	1.050	1.120	41,839	+0.00(+0.00%)
Oct 29, 2025	1.125	1.150	1.050	1.120	91,287	+0.02(+1.82%)
Oct 28, 2025	1.020	1.100	1.000	1.100	180,793	+0.03(+2.80%)
Oct 27, 2025	1.180	1.180	1.045	1.070	140,718	-0.09(-7.76%)
Oct 24, 2025	1.130	1.170	1.120	1.160	50,069	-0.01(-0.85%)
Oct 23, 2025	1.190	1.220	1.100	1.170	20,300	+0.02(+2.18%)
Oct 22, 2025	1.110	1.210	1.110	1.145	78,674	-0.07(-5.76%)
Oct 21, 2025	1.165	1.250	1.165	1.215	184,713	-0.11(-8.47%)
Oct 20, 2025	1.280	1.370	1.260	1.327	46,025	-0.05(-3.80%)
Oct 17, 2025	1.450	1.450	1.240	1.380	357,832	-0.07(-4.83%)
Oct 16, 2025	1.450	1.500	1.360	1.450	58,983	+0.13(+9.85%)
Oct 15, 2025	1.410	1.460	1.280	1.320	91,330	-0.04(-2.94%)
Oct 14, 2025	1.270	1.445	1.260	1.360	136,933	+0.05(+3.82%)
Oct 13, 2025	1.320	1.330	1.270	1.310	86,762	+0.02(+1.63%)
Oct 10, 2025	1.300	1.360	1.270	1.289	104,598	-0.07(-5.22%)
Oct 09, 2025	1.390	1.460	1.330	1.360	129,551	-0.02(-1.45%)
Oct 08, 2025	1.410	1.410	1.330	1.380	130,559	-0.01(-0.72%)
Oct 07, 2025	1.370	1.420	1.320	1.390	197,057	-0.01(-0.71%)
Oct 06, 2025	1.400	1.430	1.350	1.400	222,735	+0.01(+0.72%)
Oct 03, 2025	1.425	1.450	1.350	1.390	62,793	+0.04(+2.96%)
Oct 02, 2025	1.345	1.380	1.320	1.350	58,834	-0.02(-1.82%)
Oct 01, 2025	1.500	1.500	1.360	1.375	116,474	-0.00(-0.36%)
Sep 30, 2025	1.390	1.450	1.340	1.380	29,516	+0.00(+0.00%)
Sep 29, 2025	1.340	1.490	1.329	1.380	110,624	+0.12(+9.52%)
Sep 26, 2025	1.290	1.370	1.260	1.260	122,057	+0.03(+2.44%)
Sep 25, 2025	1.250	1.315	1.200	1.230	88,706	-0.02(-1.20%)
Sep 24, 2025	1.320	1.370	1.240	1.245	116,007	+0.03(+2.05%)
Sep 23, 2025	1.200	1.320	1.170	1.220	93,962	+0.05(+4.72%)
Sep 22, 2025	1.240	1.430	1.165	1.165	93,529	-0.01(-1.27%)
Sep 19, 2025	1.120	1.180	1.080	1.180	164,187	+0.04(+3.96%)
Sep 18, 2025	1.090	1.135	1.085	1.135	12,035	+0.03(+3.18%)
Sep 17, 2025	1.070	1.120	1.070	1.100	56,728	-0.04(-3.85%)
Sep 16, 2025	1.120	1.180	1.100	1.144	118,392	+0.07(+6.92%)
Sep 15, 2025	1.100	1.120	1.070	1.070	256,886	-0.02(-2.28%)
Sep 12, 2025	1.080	1.115	1.070	1.095	34,414	+0.06(+6.31%)
Sep 11, 2025	1.030	1.040	1.000	1.030	135,626	+0.03(+3.00%)
Sep 10, 2025	1.010	1.040	1.000	1.000	234,701	-0.03(-2.91%)
Sep 09, 2025	1.050	1.060	1.010	1.030	306,865	-0.02(-1.90%)
Sep 08, 2025	1.020	1.100	1.020	1.050	346,224	-0.06(-5.41%)
Sep 05, 2025	1.063	1.110	1.060	1.110	66,860	+0.07(+6.22%)
Sep 04, 2025	1.180	1.180	1.020	1.045	142,973	-0.11(-9.91%)
Sep 03, 2025	1.130	1.180	1.100	1.160	185,981	+0.05(+4.50%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

(OP:ADSLF)

Historical Prices