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:ARLYF)

0.1813 -0.0087 (-4.58%)
Streaming Delayed Price Updated: 10:29 AM EDT, Oct 22, 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 (%)
Oct 21, 2025 0.1816 0.1900 0.1753 0.1900 50,652 +0.00(+2.15%)
Oct 20, 2025 0.1900 0.1900 0.1511 0.1860 111,726 +0.00(+2.48%)
Oct 17, 2025 0.1870 0.1924 0.1730 0.1815 21,856 -0.01(-4.47%)
Oct 16, 2025 0.1550 0.1900 0.1500 0.1900 32,370 +0.01(+5.97%)
Oct 15, 2025 0.1780 0.1809 0.1600 0.1793 168,945 +0.00(+0.73%)
Oct 14, 2025 0.1700 0.1995 0.1650 0.1780 134,451 -0.01(-6.32%)
Oct 13, 2025 0.1650 0.1995 0.1650 0.1900 135,505 +0.00(+0.11%)
Oct 10, 2025 0.1650 0.1898 0.1650 0.1898 21,176 +0.02(+8.64%)
Oct 09, 2025 0.1500 0.2000 0.1500 0.1747 72,805 -0.00(-0.11%)
Oct 08, 2025 0.1702 0.1976 0.1685 0.1749 31,141 -0.02(-10.86%)
Oct 07, 2025 0.1640 0.2000 0.1640 0.1962 48,204 -0.00(-1.31%)
Oct 06, 2025 0.1710 0.2000 0.1710 0.1988 101,669 +0.03(+15.58%)
Oct 03, 2025 0.1600 0.2030 0.1600 0.1720 55,206 -0.01(-5.49%)
Oct 02, 2025 0.1997 0.1997 0.1580 0.1820 79,729 -0.01(-6.19%)
Oct 01, 2025 0.1930 0.1940 0.1650 0.1940 49,824 +0.00(+1.09%)
Sep 30, 2025 0.1700 0.1976 0.1700 0.1919 20,656 -0.00(-2.44%)
Sep 29, 2025 0.2190 0.2190 0.1925 0.1967 11,494 -0.00(-1.45%)
Sep 26, 2025 0.2190 0.2190 0.1827 0.1996 22,544 -0.00(-0.20%)
Sep 25, 2025 0.1850 0.2130 0.1818 0.2000 46,173 +0.01(+6.61%)
Sep 24, 2025 0.1632 0.2000 0.1632 0.1876 31,212 -0.02(-8.17%)
Sep 23, 2025 0.2114 0.2200 0.1940 0.2043 17,068 -0.00(-0.34%)
Sep 22, 2025 0.2200 0.2200 0.1517 0.2050 28,824 +0.00(+2.50%)
Sep 19, 2025 0.2035 0.2064 0.1920 0.2000 26,038 +0.01(+2.99%)
Sep 18, 2025 0.2106 0.2106 0.1920 0.1942 35,610 -0.01(-5.68%)
Sep 17, 2025 0.2205 0.2205 0.1970 0.2059 8,363 +0.00(+1.63%)
Sep 16, 2025 0.1928 0.2100 0.1860 0.2026 14,061 +0.02(+10.23%)
Sep 15, 2025 0.1840 0.2242 0.1500 0.1838 44,766 -0.03(-13.71%)
Sep 12, 2025 0.1800 0.2200 0.1800 0.2130 39,635 +0.02(+10.36%)
Sep 11, 2025 0.2193 0.2600 0.1864 0.1930 73,768 -0.01(-2.82%)
Sep 10, 2025 0.1945 0.2158 0.1802 0.1986 26,973 -0.01(-2.89%)
Sep 09, 2025 0.2098 0.2219 0.1906 0.2045 45,754 +0.00(+1.49%)
Sep 08, 2025 0.1845 0.2310 0.1845 0.2015 18,213 -0.01(-5.00%)
Sep 05, 2025 0.2033 0.2185 0.1940 0.2121 40,767 +0.02(+9.78%)
Sep 04, 2025 0.1781 0.1999 0.1781 0.1932 10,294 -0.01(-3.40%)
Sep 03, 2025 0.2032 0.2149 0.1800 0.2000 58,782 -0.01(-6.89%)
Sep 02, 2025 0.1744 0.2148 0.1661 0.2148 86,194 +0.03(+16.11%)
Aug 29, 2025 0.1937 0.2034 0.1840 0.1850 38,633 -0.02(-7.50%)
Aug 28, 2025 0.2000 0.2144 0.1888 0.2000 48,860 -0.01(-3.19%)
Aug 27, 2025 0.2117 0.2187 0.2024 0.2066 14,618 -0.01(-2.41%)
Aug 26, 2025 0.1921 0.2233 0.1921 0.2117 40,628 +0.01(+4.29%)
Aug 25, 2025 0.1708 0.2030 0.1680 0.2030 32,377 +0.03(+14.04%)
Aug 22, 2025 0.2030 0.2030 0.1621 0.1780 6,094 -0.02(-10.42%)
Aug 21, 2025 0.1773 0.2054 0.1461 0.1987 153,963 +0.01(+3.60%)
Aug 20, 2025 0.1845 0.1985 0.1825 0.1918 44,418 +0.01(+5.97%)
Aug 19, 2025 0.2046 0.2130 0.1810 0.1810 53,760 -0.02(-12.01%)
Aug 18, 2025 0.2130 0.2130 0.1910 0.2057 88,723 +0.01(+3.47%)
Aug 15, 2025 0.1988 0.2100 0.1740 0.1988 78,212 +0.00(+0.91%)
Aug 14, 2025 0.2199 0.2374 0.1762 0.1970 91,143 +0.03(+15.54%)
Aug 13, 2025 0.1580 0.1735 0.1500 0.1705 152,063 +0.02(+12.24%)
Aug 12, 2025 0.1500 0.1684 0.1448 0.1519 144,777 -0.01(-3.31%)
Aug 11, 2025 0.1650 0.1700 0.1488 0.1571 166,090 -0.01(-5.70%)
Aug 08, 2025 0.1750 0.1829 0.1666 0.1666 180,308 -0.02(-9.36%)
Aug 07, 2025 0.1750 0.1944 0.1750 0.1838 223,949 -0.01(-3.26%)
Aug 06, 2025 0.2000 0.2320 0.1878 0.1900 283,462 -0.03(-15.14%)
Aug 05, 2025 0.2302 0.2490 0.2236 0.2239 101,929 -0.02(-8.16%)
Aug 04, 2025 0.2270 0.2576 0.2000 0.2438 275,422 -0.00(-0.57%)
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 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.