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
Overview
News
Currencies
International
Treasuries

(OP:ARLYF)

0.3748 +0.0040 (+1.08%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 16, 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 (%)
May 16, 2025 0.3650 0.3780 0.3650 0.3748 260,088 +0.00(+1.08%)
May 15, 2025 0.4100 0.4100 0.3523 0.3708 60,907 -0.00(-0.62%)
May 14, 2025 0.3566 0.4068 0.3566 0.3731 60,341 +0.01(+3.58%)
May 13, 2025 0.4100 0.4100 0.3501 0.3602 89,590 -0.03(-6.56%)
May 12, 2025 0.3935 0.4100 0.3855 0.3855 179,663 +0.00(+0.36%)
May 09, 2025 0.3850 0.3900 0.3505 0.3841 163,647 +0.00(+1.13%)
May 08, 2025 0.3565 0.3860 0.3565 0.3798 232,073 +0.02(+6.57%)
May 07, 2025 0.4500 0.4500 0.3500 0.3564 94,466 +0.01(+4.06%)
May 06, 2025 0.4145 0.4145 0.3385 0.3425 56,055 -0.01(-2.14%)
May 05, 2025 0.3483 0.3500 0.3278 0.3500 205,533 +0.03(+8.46%)
May 02, 2025 0.3036 0.3300 0.3021 0.3227 32,196 +0.02(+6.29%)
May 01, 2025 0.3021 0.3090 0.3021 0.3036 25,612 +0.01(+2.67%)
Apr 30, 2025 0.3031 0.3031 0.2924 0.2957 22,067 -0.01(-2.44%)
Apr 29, 2025 0.3031 0.3031 0.3031 0.3031 440 +0.00(+1.03%)
Apr 28, 2025 0.3000 0.3000 0.3000 0.3000 11,600 +0.00(+0.40%)
Apr 25, 2025 0.3100 0.3100 0.2836 0.2988 9,600 -0.02(-6.33%)
Apr 24, 2025 0.3270 0.3270 0.3190 0.3190 801 +0.01(+1.85%)
Apr 23, 2025 0.3132 0.3132 0.3132 0.3132 160 +0.00(+1.59%)
Apr 22, 2025 0.3026 0.3083 0.3026 0.3083 6,000 +0.02(+6.75%)
Apr 21, 2025 0.2888 0.2888 0.2888 0.2888 350 -0.01(-3.73%)
Apr 17, 2025 0.2860 0.3160 0.2860 0.3000 8,950 +0.02(+7.14%)
Apr 16, 2025 0.3070 0.3096 0.2800 0.2800 30,387 -0.04(-11.67%)
Apr 15, 2025 0.3120 0.3170 0.3120 0.3170 580 +0.00(+0.00%)
Apr 14, 2025 0.3170 0.3240 0.3141 0.3170 2,380 +0.01(+1.60%)
Apr 11, 2025 0.3066 0.3120 0.3066 0.3120 5,265 +0.00(+0.65%)
Apr 10, 2025 0.3190 0.3225 0.3100 0.3100 18,654 -0.01(-3.28%)
Apr 09, 2025 0.3100 0.3279 0.3100 0.3205 15,568 +0.01(+3.39%)
Apr 08, 2025 0.3300 0.3300 0.3100 0.3100 13,255 -0.01(-2.82%)
Apr 07, 2025 0.3125 0.3190 0.3030 0.3190 10,717 -0.01(-3.45%)
Apr 04, 2025 0.3313 0.3338 0.3200 0.3304 27,372 -0.00(-1.02%)
Apr 03, 2025 0.3240 0.3375 0.3200 0.3338 16,836 -0.01(-3.33%)
Apr 02, 2025 0.3676 0.3763 0.3450 0.3453 35,759 -0.03(-9.13%)
Apr 01, 2025 0.3801 0.3801 0.3800 0.3800 2,053 -0.00(-0.11%)
Mar 31, 2025 0.3805 0.3895 0.3703 0.3804 21,448 +0.00(+0.03%)
Mar 28, 2025 0.3803 0.3803 0.3803 0.3803 1,040 +0.01(+3.45%)
Mar 27, 2025 0.3783 0.3783 0.3510 0.3676 10,270 +0.01(+2.57%)
Mar 26, 2025 0.3584 0.3584 0.3584 0.3584 1,546 -0.00(-1.27%)
Mar 25, 2025 0.3731 0.3871 0.3500 0.3630 5,845 +0.00(+0.50%)
Mar 24, 2025 0.3780 0.4167 0.3612 0.3612 3,840 +0.01(+3.05%)
Mar 21, 2025 0.3420 0.4154 0.3420 0.3505 13,182 +0.00(+0.83%)
Mar 20, 2025 0.3420 0.3843 0.3420 0.3476 17,756 +0.01(+2.24%)
Mar 19, 2025 0.3483 0.3522 0.3330 0.3400 22,918 -0.01(-3.57%)
Mar 18, 2025 0.3900 0.4370 0.3526 0.3526 191,197 -0.03(-7.50%)
Mar 17, 2025 0.3700 0.4000 0.3621 0.3812 86,375 +0.02(+5.89%)
Mar 14, 2025 0.3625 0.3646 0.3450 0.3600 64,207 +0.00(+0.28%)
Mar 13, 2025 0.3346 0.3590 0.3346 0.3590 38,320 +0.02(+7.00%)
Mar 12, 2025 0.3280 0.3400 0.3276 0.3355 54,459 +0.01(+3.58%)
Mar 11, 2025 0.3270 0.3270 0.3110 0.3239 38,898 +0.00(+0.75%)
Mar 10, 2025 0.3049 0.3270 0.3037 0.3215 48,777 +0.02(+7.49%)
Mar 07, 2025 0.2905 0.2992 0.2864 0.2991 2,942 +0.00(+1.25%)
Mar 06, 2025 0.2856 0.3014 0.2856 0.2954 811 +0.00(+1.20%)
Mar 05, 2025 0.2892 0.2958 0.2892 0.2919 6,412 -0.02(-5.04%)
Mar 04, 2025 0.3074 0.3074 0.2892 0.3074 2,522 +0.01(+3.40%)
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.