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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

(OP:ADSLF)

1.595 +0.015 (+0.95%)

Streaming Delayed Price Updated: 3:40 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2026	1.640	1.640	1.550	1.595	217,186	+0.01(+0.95%)
Apr 15, 2026	1.520	1.990	1.500	1.580	173,543	+0.09(+6.04%)
Apr 14, 2026	1.340	1.510	1.340	1.490	75,553	+0.08(+5.67%)
Apr 13, 2026	1.400	1.410	1.350	1.410	108,612	-0.04(-2.76%)
Apr 10, 2026	1.450	1.480	1.400	1.450	138,941	-0.03(-2.03%)
Apr 09, 2026	1.430	1.500	1.380	1.480	190,036	+0.05(+3.50%)
Apr 08, 2026	1.470	1.480	1.410	1.430	179,145	+0.14(+11.02%)
Apr 07, 2026	1.350	1.400	1.280	1.288	233,866	-0.09(-6.67%)
Apr 06, 2026	1.420	1.485	1.350	1.380	46,180	-0.03(-2.13%)
Apr 02, 2026	1.705	1.705	1.370	1.410	90,011	-0.06(-3.82%)
Apr 01, 2026	1.392	1.480	1.300	1.466	156,432	+0.11(+7.79%)
Mar 31, 2026	1.350	1.380	1.350	1.360	54,674	+0.09(+7.09%)
Mar 30, 2026	1.260	1.350	1.250	1.270	83,948	+0.00(+0.00%)
Mar 27, 2026	1.330	1.360	1.260	1.270	212,425	-0.06(-4.51%)
Mar 26, 2026	1.440	1.450	1.310	1.330	122,630	-0.09(-6.67%)
Mar 25, 2026	1.480	1.600	1.360	1.425	375,244	+0.12(+9.62%)
Mar 24, 2026	1.230	1.300	1.200	1.300	531,323	+0.06(+4.84%)
Mar 23, 2026	1.250	1.330	1.230	1.240	320,565	-0.05(-3.91%)
Mar 20, 2026	1.290	1.330	1.250	1.290	360,216	-0.01(-0.73%)
Mar 19, 2026	1.250	1.310	1.070	1.300	823,484	-0.04(-3.35%)
Mar 18, 2026	1.410	1.600	1.320	1.345	282,057	-0.11(-7.75%)
Mar 17, 2026	1.770	1.770	1.400	1.458	175,221	+0.08(+5.65%)
Mar 16, 2026	1.400	1.610	1.350	1.380	253,238	+0.02(+1.47%)
Mar 13, 2026	1.420	1.500	1.340	1.360	376,092	-0.14(-9.33%)
Mar 12, 2026	1.593	1.593	1.480	1.500	347,995	-0.06(-3.85%)
Mar 11, 2026	1.770	1.770	1.535	1.560	371,878	-0.11(-6.59%)
Mar 10, 2026	1.645	1.700	1.550	1.670	410,388	+0.14(+9.15%)
Mar 09, 2026	1.690	1.820	1.450	1.530	911,551	-0.16(-9.47%)
Mar 06, 2026	1.490	1.729	1.450	1.690	1,275,484	+0.07(+4.32%)
Mar 05, 2026	1.540	1.650	1.540	1.620	104,332	+0.05(+3.18%)
Mar 04, 2026	1.650	1.690	1.570	1.570	153,914	-0.08(-4.85%)
Mar 03, 2026	1.740	1.750	1.550	1.650	272,401	-0.17(-9.35%)
Mar 02, 2026	1.860	1.920	1.790	1.820	488,660	+0.03(+1.40%)
Feb 27, 2026	1.710	1.800	1.710	1.795	309,807	+0.14(+8.13%)
Feb 26, 2026	1.670	1.730	1.624	1.660	225,751	-0.00(-0.12%)
Feb 25, 2026	1.700	1.710	1.660	1.662	259,939	-0.03(-1.66%)
Feb 24, 2026	1.660	1.810	1.520	1.690	812,836	+0.04(+2.42%)
Feb 23, 2026	1.530	1.670	1.500	1.650	258,876	+0.24(+17.02%)
Feb 20, 2026	1.360	1.500	1.330	1.410	121,229	+0.05(+3.68%)
Feb 19, 2026	1.370	1.450	1.320	1.360	152,789	-0.01(-0.73%)
Feb 18, 2026	1.290	1.400	1.290	1.370	220,529	+0.02(+1.48%)
Feb 17, 2026	1.420	1.470	1.260	1.350	699,142	-0.04(-2.88%)
Feb 13, 2026	1.400	1.450	1.370	1.390	135,264	-0.01(-0.71%)
Feb 12, 2026	1.475	1.490	1.380	1.400	137,971	-0.03(-2.10%)
Feb 11, 2026	1.480	1.493	1.430	1.430	99,492	+0.01(+0.70%)
Feb 10, 2026	1.470	1.530	1.420	1.420	107,958	-0.00(-0.18%)
Feb 09, 2026	1.400	1.500	1.380	1.423	388,040	+0.04(+2.82%)
Feb 06, 2026	1.350	1.720	1.300	1.383	361,921	-0.06(-3.92%)
Feb 05, 2026	1.450	1.615	1.410	1.440	162,929	-0.11(-7.10%)
Feb 04, 2026	1.500	1.750	1.470	1.550	155,081	+0.05(+3.33%)
Feb 03, 2026	1.600	1.730	1.480	1.500	199,049	+0.02(+1.35%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

(OP:ADSLF)

Historical Prices