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)

1.029 -0.034 (-3.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 1.070 1.070 1.026 1.029 29,660 -0.03(-3.20%)
Aug 28, 2025 1.080 1.080 1.020 1.063 70,217 +0.04(+4.21%)
Aug 27, 2025 1.060 1.090 1.020 1.020 25,815 -0.07(-6.67%)
Aug 26, 2025 1.110 1.110 1.061 1.093 12,418 +0.01(+1.02%)
Aug 25, 2025 1.060 1.124 1.060 1.082 20,220 -0.03(-3.13%)
Aug 22, 2025 1.010 1.117 1.010 1.117 20,574 +0.02(+1.55%)
Aug 21, 2025 1.040 1.100 1.040 1.100 9,625 +0.07(+6.80%)
Aug 20, 2025 1.060 1.078 1.010 1.030 34,172 -0.06(-5.42%)
Aug 19, 2025 1.160 1.160 1.089 1.089 15,109 -0.07(-6.12%)
Aug 18, 2025 1.100 1.160 1.010 1.160 51,111 +0.13(+12.57%)
Aug 15, 2025 1.020 1.058 1.000 1.030 38,864 -0.03(-2.78%)
Aug 14, 2025 1.066 1.080 1.022 1.060 16,015 -0.01(-0.93%)
Aug 13, 2025 1.086 1.129 1.050 1.070 22,108 -0.02(-2.10%)
Aug 12, 2025 1.160 1.190 1.090 1.093 15,814 -0.07(-5.78%)
Aug 11, 2025 1.060 1.160 1.060 1.160 115,348 +0.10(+9.64%)
Aug 08, 2025 1.020 1.087 1.020 1.058 32,602 -0.01(-0.52%)
Aug 07, 2025 1.060 1.070 1.048 1.063 13,565 +0.02(+2.26%)
Aug 06, 2025 1.050 1.070 1.040 1.040 17,994 +0.01(+0.78%)
Aug 05, 2025 1.050 1.070 0.9775 1.032 70,895 -0.02(-1.71%)
Aug 04, 2025 0.9270 1.070 0.9050 1.050 32,714 +0.13(+14.19%)
Aug 01, 2025 0.9120 0.9400 0.8965 0.9195 35,989 -0.01(-1.13%)
Jul 31, 2025 0.9491 0.9554 0.9200 0.9300 19,517 -0.05(-5.10%)
Jul 30, 2025 0.8793 0.9900 0.8737 0.9800 115,994 +0.14(+16.82%)
Jul 29, 2025 1.070 1.073 0.8122 0.8389 151,826 -0.24(-22.32%)
Jul 28, 2025 1.140 1.140 1.065 1.080 35,842 -0.06(-4.93%)
Jul 25, 2025 1.200 1.200 1.090 1.136 109,287 -0.06(-5.18%)
Jul 24, 2025 1.245 1.270 1.140 1.198 233,811 -0.05(-4.12%)
Jul 23, 2025 1.187 1.290 1.150 1.250 196,445 +0.06(+5.00%)
Jul 22, 2025 1.110 1.190 1.060 1.190 74,389 +0.10(+9.17%)
Jul 21, 2025 1.070 1.225 0.9825 1.090 231,113 +0.16(+17.20%)
Jul 18, 2025 0.7998 0.9886 0.7964 0.9300 215,457 +0.13(+16.28%)
Jul 17, 2025 0.8000 0.8321 0.7947 0.7998 49,322 -0.01(-1.66%)
Jul 16, 2025 0.8556 0.8556 0.7998 0.8133 83,041 +0.00(+0.36%)
Jul 15, 2025 0.8000 0.8510 0.7998 0.8104 57,375 -0.00(-0.42%)
Jul 14, 2025 0.8200 0.8327 0.7962 0.8138 36,166 -0.01(-0.78%)
Jul 11, 2025 0.8000 0.8240 0.8000 0.8202 48,966 +0.01(+1.37%)
Jul 10, 2025 0.8373 0.8500 0.8091 0.8091 34,997 -0.01(-1.24%)
Jul 09, 2025 0.8000 0.8520 0.8000 0.8193 26,046 -0.01(-0.69%)
Jul 08, 2025 0.7774 0.8390 0.7774 0.8250 65,584 +0.08(+10.15%)
Jul 07, 2025 0.7430 0.7679 0.7430 0.7490 11,213 +0.00(+0.54%)
Jul 03, 2025 0.7414 0.7450 0.7350 0.7450 14,550 -0.00(-0.19%)
Jul 02, 2025 0.7388 0.7464 0.7295 0.7464 7,384 +0.03(+3.67%)
Jul 01, 2025 0.6850 0.7200 0.6850 0.7200 7,873 -0.01(-0.83%)
Jun 30, 2025 0.6838 0.7260 0.6834 0.7260 42,326 +0.01(+1.11%)
Jun 27, 2025 0.6900 0.7180 0.6692 0.7180 22,226 -0.03(-4.27%)
Jun 26, 2025 0.7324 0.7556 0.7108 0.7500 148,775 +0.03(+3.88%)
Jun 25, 2025 0.7390 0.7470 0.7210 0.7220 79,088 +0.02(+2.78%)
Jun 24, 2025 0.7855 0.7855 0.6831 0.7025 83,844 -0.03(-3.77%)
Jun 23, 2025 0.7862 0.8468 0.7300 0.7300 71,304 -0.02(-2.72%)
Jun 20, 2025 0.7779 0.7860 0.7132 0.7504 69,392 -0.03(-3.65%)
Jun 18, 2025 0.8366 0.8500 0.7788 0.7788 109,014 -0.04(-4.68%)
Jun 17, 2025 0.8500 0.8654 0.8170 0.8170 121,111 -0.03(-2.97%)
Jun 16, 2025 0.8500 0.8500 0.7800 0.8420 72,510 +0.09(+12.27%)
Jun 13, 2025 0.6701 0.7500 0.6701 0.7500 146,296 +0.07(+10.08%)
Jun 12, 2025 0.6400 0.6962 0.6400 0.6813 371,963 +0.05(+7.27%)
Jun 11, 2025 0.6500 0.6998 0.6000 0.6351 131,592 -0.06(-8.25%)
Jun 10, 2025 0.6960 0.6960 0.6568 0.6922 226,865 +0.04(+6.49%)
Jun 09, 2025 0.6800 0.7000 0.6500 0.6500 112,958 +0.01(+1.47%)
Jun 06, 2025 0.5800 0.6406 0.5800 0.6406 18,500 +0.06(+9.50%)
Jun 05, 2025 0.5875 0.5883 0.5830 0.5850 60,285 +0.01(+1.39%)
Jun 04, 2025 0.5529 0.5770 0.5529 0.5770 1,582 +0.01(+0.98%)
Jun 03, 2025 0.5286 0.5714 0.5286 0.5714 22,750 +0.03(+6.29%)
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.