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
Markets:
Overview
News
Currencies
International
Treasuries

(OP:ADSLF)

1.030 +0.030 (+3.00%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 11, 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 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%)
Sep 02, 2025 1.100 1.150 1.047 1.110 386,720 +0.11(+11.00%)
Aug 29, 2025 0.9800 1.000 0.9500 1.000 138,198 +0.02(+2.00%)
Aug 28, 2025 0.9700 0.9904 0.9662 0.9804 64,001 +0.04(+4.30%)
Aug 27, 2025 0.9700 0.9809 0.9400 0.9400 87,703 -0.03(-3.04%)
Aug 26, 2025 0.9252 0.9695 0.9252 0.9695 98,723 +0.03(+3.14%)
Aug 25, 2025 0.9494 0.9695 0.9400 0.9400 135,304 +0.05(+5.18%)
Aug 22, 2025 0.8700 0.8937 0.8700 0.8937 192,707 +0.01(+1.56%)
Aug 21, 2025 0.8822 0.8978 0.8800 0.8800 83,560 +0.02(+2.24%)
Aug 20, 2025 0.8612 0.8615 0.8200 0.8607 171,571 -0.06(-6.72%)
Aug 19, 2025 0.9265 0.9270 0.9100 0.9227 113,080 -0.00(-0.25%)
Aug 18, 2025 0.9316 0.9316 0.9200 0.9250 42,706 -0.01(-0.54%)
Aug 15, 2025 0.9431 0.9431 0.9145 0.9300 104,355 -0.05(-4.67%)
Aug 14, 2025 0.9800 0.9900 0.9656 0.9756 69,845 +0.00(+0.06%)
Aug 13, 2025 0.9798 1.000 0.9611 0.9750 116,621 -0.01(-1.26%)
Aug 12, 2025 0.9810 0.9874 0.9600 0.9874 25,679 +0.01(+0.76%)
Aug 11, 2025 0.9983 1.000 0.9800 0.9800 87,024 -0.07(-6.67%)
Aug 08, 2025 1.030 1.060 1.010 1.050 43,821 +0.11(+11.70%)
Aug 07, 2025 0.9500 0.9804 0.9400 0.9400 102,900 -0.00(-0.27%)
Aug 06, 2025 0.9312 0.9453 0.9209 0.9425 146,172 +0.08(+9.09%)
Aug 05, 2025 0.8695 0.8695 0.8550 0.8640 243,475 -0.01(-0.69%)
Aug 04, 2025 0.8580 0.8800 0.8576 0.8700 19,649 +0.04(+4.48%)
Aug 01, 2025 0.8000 0.8327 0.8000 0.8327 143,310 +0.03(+4.09%)
Jul 31, 2025 0.8287 0.8287 0.7900 0.8000 66,980 -0.04(-5.04%)
Jul 30, 2025 0.8458 0.8459 0.8391 0.8425 90,122 -0.04(-4.26%)
Jul 29, 2025 0.8747 0.9109 0.8700 0.8800 122,150 -0.02(-2.22%)
Jul 28, 2025 0.8886 0.9100 0.8800 0.9000 94,350 -0.04(-4.34%)
Jul 25, 2025 0.9347 0.9519 0.9279 0.9408 36,365 -0.03(-3.21%)
Jul 24, 2025 0.9314 0.9809 0.9300 0.9720 58,918 +0.05(+5.65%)
Jul 23, 2025 0.9200 0.9353 0.9160 0.9200 134,293 -0.01(-0.54%)
Jul 22, 2025 0.9227 0.9353 0.8978 0.9250 64,926 -0.02(-2.63%)
Jul 21, 2025 0.9551 0.9554 0.8900 0.9500 268,482 +0.00(+0.00%)
Jul 18, 2025 0.9000 1.040 0.8600 0.9500 144,705 -0.05(-5.00%)
Jul 17, 2025 1.120 1.120 0.9800 1.000 121,200 +0.02(+2.04%)
Jul 16, 2025 0.9400 1.120 0.9200 0.9800 65,938 -0.08(-7.55%)
Jul 15, 2025 0.9700 1.060 0.9100 1.060 155,025 +0.10(+10.42%)
Jul 14, 2025 0.8800 1.100 0.8800 0.9600 440,835 +0.16(+20.00%)
Jul 11, 2025 0.9000 0.9400 0.8000 0.8000 161,480 +0.00(+0.00%)
Jul 10, 2025 0.9400 0.9400 0.7800 0.8000 93,880 +0.03(+3.90%)
Jul 09, 2025 0.7700 0.8000 0.7700 0.7700 31,694 +0.00(+0.00%)
Jul 08, 2025 0.8000 0.8000 0.7700 0.7700 22,134 +0.00(+0.00%)
Jul 07, 2025 0.7600 0.8000 0.7400 0.7700 210,003 +0.03(+4.14%)
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.