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)

0.1000 +0.0020 (+2.04%)
Streaming Delayed Price Updated: 3:27 PM EST, Dec 8, 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 (%)
Dec 05, 2025 0.0900 0.1100 0.0900 0.0980 207,961 +0.01(+8.89%)
Dec 04, 2025 0.1050 0.1050 0.0900 0.0900 126,250 -0.02(-17.05%)
Dec 03, 2025 0.0965 0.1085 0.0965 0.1085 47,300 +0.00(+4.73%)
Dec 02, 2025 0.1039 0.1048 0.0913 0.1036 72,357 +0.01(+8.60%)
Dec 01, 2025 0.0800 0.1040 0.0800 0.0954 113,243 -0.00(-1.55%)
Nov 28, 2025 0.1237 0.1237 0.0800 0.0969 37,000 -0.01(-11.83%)
Nov 26, 2025 0.0802 0.1188 0.0802 0.1099 59,686 +0.02(+23.34%)
Nov 25, 2025 0.1068 0.1068 0.0891 0.0891 7,665 +0.00(+0.68%)
Nov 24, 2025 0.0802 0.1042 0.0802 0.0885 125,596 -0.02(-18.06%)
Nov 21, 2025 0.1034 0.1168 0.0891 0.1080 101,010 -0.01(-8.40%)
Nov 20, 2025 0.0900 0.1321 0.0800 0.1179 278,570 +0.04(+60.63%)
Nov 19, 2025 0.0900 0.0900 0.0734 0.0734 88,290 -0.00(-1.34%)
Nov 18, 2025 0.0773 0.0907 0.0700 0.0744 51,883 +0.00(+1.50%)
Nov 17, 2025 0.1140 0.1140 0.0707 0.0733 104,963 -0.03(-31.30%)
Nov 14, 2025 0.1004 0.1067 0.1000 0.1067 31,276 +0.00(+2.60%)
Nov 13, 2025 0.0980 0.1088 0.0980 0.1040 97,083 +0.00(+4.52%)
Nov 12, 2025 0.1150 0.1308 0.0995 0.0995 63,281 -0.02(-13.48%)
Nov 11, 2025 0.1006 0.1230 0.1006 0.1150 24,220 +0.00(+0.00%)
Nov 10, 2025 0.1295 0.1310 0.1141 0.1150 66,998 -0.01(-10.85%)
Nov 07, 2025 0.1300 0.1300 0.1270 0.1290 40,585 -0.00(-0.77%)
Nov 06, 2025 0.1334 0.1334 0.1260 0.1300 28,048 -0.00(-0.31%)
Nov 05, 2025 0.1332 0.1428 0.1260 0.1304 29,082 -0.01(-6.86%)
Nov 04, 2025 0.1430 0.1477 0.1330 0.1400 141,959 +0.01(+7.20%)
Nov 03, 2025 0.1450 0.1500 0.1302 0.1306 107,202 -0.02(-11.28%)
Oct 31, 2025 0.1589 0.1775 0.1450 0.1472 196,084 -0.01(-8.00%)
Oct 30, 2025 0.1860 0.1860 0.1500 0.1600 88,298 +0.00(+2.96%)
Oct 29, 2025 0.1500 0.1820 0.1500 0.1554 92,294 -0.02(-12.65%)
Oct 28, 2025 0.1600 0.1780 0.1450 0.1779 100,229 +0.01(+8.87%)
Oct 27, 2025 0.1600 0.1700 0.1574 0.1634 85,987 -0.00(-0.37%)
Oct 24, 2025 0.1669 0.1992 0.1640 0.1640 94,099 +0.01(+7.89%)
Oct 23, 2025 0.1781 0.1800 0.1520 0.1520 44,426 -0.03(-15.41%)
Oct 22, 2025 0.1813 0.1829 0.1598 0.1797 14,284 -0.01(-5.42%)
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%)
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.