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:ARAAF)

1.810 +0.020 (+1.12%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 7, 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 (%)
Nov 06, 2025 1.950 2.016 1.700 1.790 375,959 -0.19(-9.60%)
Nov 05, 2025 1.980 2.060 1.910 1.980 181,825 +0.02(+1.02%)
Nov 04, 2025 2.060 2.200 1.944 1.960 433,501 -0.16(-7.55%)
Nov 03, 2025 2.280 2.450 2.070 2.120 304,217 -0.18(-7.69%)
Oct 31, 2025 2.420 2.560 2.260 2.296 381,660 -0.17(-7.02%)
Oct 30, 2025 2.700 2.700 2.380 2.470 314,493 -0.13(-5.00%)
Oct 29, 2025 2.500 2.732 2.494 2.600 468,848 +0.08(+3.28%)
Oct 28, 2025 3.035 3.100 2.500 2.518 1,417,235 -0.57(-18.53%)
Oct 27, 2025 2.010 3.310 1.970 3.090 2,089,544 +0.76(+32.62%)
Oct 24, 2025 2.060 2.435 1.970 2.330 469,957 +0.34(+17.09%)
Oct 23, 2025 1.900 2.080 1.900 1.990 97,379 +0.06(+3.11%)
Oct 22, 2025 2.010 2.060 1.800 1.930 454,457 -0.16(-7.66%)
Oct 21, 2025 2.600 2.600 2.060 2.090 243,109 -0.37(-15.11%)
Oct 20, 2025 2.350 2.500 2.250 2.462 180,919 +0.23(+10.42%)
Oct 17, 2025 2.110 2.346 2.050 2.230 378,889 -0.08(-3.48%)
Oct 16, 2025 2.765 2.818 2.200 2.310 462,680 -0.45(-16.18%)
Oct 15, 2025 2.860 3.300 2.709 2.756 345,004 -0.39(-12.51%)
Oct 14, 2025 3.450 3.600 2.817 3.150 535,296 -0.26(-7.62%)
Oct 13, 2025 2.800 3.650 2.540 3.410 842,666 +0.99(+40.62%)
Oct 10, 2025 2.230 2.510 2.058 2.425 455,270 +0.27(+12.79%)
Oct 09, 2025 2.350 2.350 2.110 2.150 49,445 -0.07(-3.15%)
Oct 08, 2025 2.390 2.390 2.130 2.220 107,394 -0.01(-0.45%)
Oct 07, 2025 2.150 2.300 2.050 2.230 80,082 +0.17(+8.25%)
Oct 06, 2025 2.100 2.270 2.050 2.060 219,381 +0.05(+2.49%)
Oct 03, 2025 2.050 2.090 2.000 2.010 108,883 +0.04(+2.03%)
Oct 02, 2025 2.190 2.190 1.910 1.970 171,185 -0.08(-3.90%)
Oct 01, 2025 1.900 2.060 1.893 2.050 126,278 +0.19(+10.22%)
Sep 30, 2025 1.890 1.920 1.800 1.860 33,035 +0.01(+0.54%)
Sep 29, 2025 1.780 1.850 1.660 1.850 230,985 +0.08(+4.52%)
Sep 26, 2025 1.970 1.970 1.650 1.770 317,711 -0.22(-10.83%)
Sep 25, 2025 1.740 2.090 1.700 1.985 386,653 +0.36(+22.51%)
Sep 24, 2025 1.496 1.621 1.475 1.620 83,386 +0.12(+8.02%)
Sep 23, 2025 1.516 1.521 1.460 1.500 69,720 -0.01(-0.99%)
Sep 22, 2025 1.470 1.570 1.470 1.515 194,480 -0.05(-3.13%)
Sep 19, 2025 1.648 1.648 1.500 1.564 137,190 -0.03(-2.19%)
Sep 18, 2025 1.500 1.602 1.396 1.599 94,199 +0.19(+13.40%)
Sep 17, 2025 1.410 1.410 1.329 1.410 70,624 +0.04(+2.92%)
Sep 16, 2025 1.315 1.390 1.290 1.370 130,785 +0.07(+5.38%)
Sep 15, 2025 1.200 1.315 1.175 1.300 211,087 +0.13(+10.92%)
Sep 12, 2025 1.200 1.200 1.160 1.172 85,615 +0.01(+0.73%)
Sep 11, 2025 1.120 1.200 1.120 1.163 32,470 -0.03(-2.64%)
Sep 10, 2025 1.210 1.210 1.142 1.195 68,614 +0.06(+4.82%)
Sep 09, 2025 1.130 1.148 1.123 1.140 37,009 -0.02(-1.72%)
Sep 08, 2025 1.204 1.209 1.160 1.160 40,240 -0.04(-3.33%)
Sep 05, 2025 1.190 1.230 1.190 1.200 21,368 -0.02(-1.64%)
Sep 04, 2025 1.200 1.224 1.190 1.220 15,695 +0.02(+1.96%)
Sep 03, 2025 1.228 1.330 1.169 1.196 172,776 -0.01(-1.12%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.