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

(CSE:PHOS)

0.9600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 28, 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 28, 2025 1.060 1.060 0.9500 0.9600 702,583 -0.11(-10.28%)
Oct 27, 2025 0.9400 1.080 0.9000 1.070 1,115,959 +0.15(+16.30%)
Oct 24, 2025 0.9100 0.9200 0.8800 0.9200 432,642 +0.01(+1.10%)
Oct 23, 2025 0.8500 0.9300 0.8400 0.9100 474,703 +0.09(+10.98%)
Oct 22, 2025 0.8500 0.8500 0.7800 0.8200 609,249 -0.07(-7.87%)
Oct 21, 2025 0.9400 0.9400 0.8500 0.8900 997,276 -0.02(-2.20%)
Oct 20, 2025 0.8000 0.9200 0.7700 0.9100 1,656,162 +0.17(+22.97%)
Oct 17, 2025 0.7800 0.8500 0.6800 0.7400 707,643 -0.02(-2.63%)
Oct 16, 2025 0.8800 0.9200 0.7500 0.7600 749,050 -0.12(-13.64%)
Oct 15, 2025 0.9200 0.9700 0.8800 0.8800 989,368 -0.01(-1.12%)
Oct 14, 2025 0.8200 0.9800 0.7600 0.8900 2,622,018 +0.27(+43.55%)
Oct 10, 2025 0.6200 0 +0.03(+5.08%)
Oct 09, 2025 0.5500 0.6000 0.5500 0.5900 693,366 +0.06(+11.32%)
Oct 08, 2025 0.5200 0.5500 0.5200 0.5300 410,578 +0.02(+3.92%)
Oct 07, 2025 0.5200 0.5500 0.5000 0.5100 252,911 -0.01(-1.92%)
Oct 06, 2025 0.5300 0.5300 0.4750 0.5200 680,891 -0.01(-1.89%)
Oct 03, 2025 0.5400 0.5500 0.5200 0.5300 256,857 -0.01(-1.85%)
Oct 02, 2025 0.5700 0.5700 0.5300 0.5400 508,448 -0.01(-1.82%)
Oct 01, 2025 0.5200 0.5600 0.5100 0.5500 393,960 +0.01(+1.85%)
Sep 30, 2025 0.5600 0.5700 0.5400 0.5400 593,801 -0.04(-6.90%)
Sep 29, 2025 0.6200 0.6900 0.5200 0.5800 1,068,231 -0.08(-12.12%)
Sep 26, 2025 0.6400 0.6600 0.6300 0.6600 268,111 +0.00(+0.00%)
Sep 25, 2025 0.6400 0.6800 0.6300 0.6600 253,333 +0.02(+3.13%)
Sep 24, 2025 0.6300 0.6500 0.6000 0.6400 180,584 +0.03(+4.92%)
Sep 23, 2025 0.6500 0.6550 0.5800 0.6100 631,399 -0.04(-6.15%)
Sep 22, 2025 0.6700 0.6700 0.6400 0.6500 378,063 +0.01(+1.56%)
Sep 19, 2025 0.6200 0.6400 0.6000 0.6400 310,810 +0.04(+6.67%)
Sep 18, 2025 0.5800 0.6700 0.5800 0.6000 724,137 +0.02(+3.45%)
Sep 17, 2025 0.5600 0.5800 0.5500 0.5800 396,459 +0.02(+4.50%)
Sep 16, 2025 0.5500 0.5700 0.5300 0.5550 438,916 +0.01(+0.91%)
Sep 15, 2025 0.5500 0.5500 0.5300 0.5500 184,440 +0.02(+3.77%)
Sep 12, 2025 0.5500 0.5500 0.5300 0.5300 318,860 -0.02(-3.64%)
Sep 11, 2025 0.5500 0.5600 0.5400 0.5500 262,756 +0.01(+1.85%)
Sep 10, 2025 0.5000 0.5600 0.5000 0.5400 999,958 +0.03(+5.88%)
Sep 09, 2025 0.5000 0.5200 0.5000 0.5100 119,663 +0.01(+2.00%)
Sep 08, 2025 0.5000 0.5100 0.4900 0.5000 143,556 -0.01(-1.96%)
Sep 05, 2025 0.5200 0.5300 0.4850 0.5100 358,939 -0.01(-1.92%)
Sep 04, 2025 0.5600 0.5800 0.5200 0.5200 415,045 -0.04(-7.14%)
Sep 03, 2025 0.4750 0.6100 0.4600 0.5600 939,521 +0.09(+17.89%)
Sep 02, 2025 0.4900 0.4900 0.4600 0.4750 104,672 -0.01(-1.04%)
Aug 29, 2025 0.4800 0 +0.01(+2.13%)
Aug 28, 2025 0.4800 0.4850 0.4700 0.4700 47,048 -0.02(-3.09%)
Aug 27, 2025 0.4750 0.4900 0.4700 0.4850 160,593 +0.02(+3.19%)
Aug 26, 2025 0.4550 0.4700 0.4500 0.4700 104,176 +0.02(+4.44%)
Aug 25, 2025 0.4750 0.4750 0.4500 0.4500 45,255 -0.02(-5.26%)
Aug 22, 2025 0.4700 0.4750 0.4650 0.4750 122,607 +0.01(+2.15%)
Aug 21, 2025 0.4500 0.4650 0.4250 0.4650 200,505 +0.01(+2.20%)
Aug 20, 2025 0.4600 0.4650 0.4500 0.4550 20,011 -0.01(-2.15%)
Aug 19, 2025 0.4750 0.4750 0.4550 0.4650 78,935 +0.00(+0.00%)
Aug 18, 2025 0.5000 0.5000 0.4650 0.4650 122,494 -0.03(-6.06%)
Aug 15, 2025 0.5000 0.5000 0.4950 0.4950 112,711 +0.00(+0.00%)
Aug 14, 2025 0.5100 0.5100 0.4950 0.4950 50,908 +0.00(+0.00%)
Aug 13, 2025 0.5200 0.5200 0.4900 0.4950 199,150 -0.02(-2.94%)
Aug 12, 2025 0.5100 0.5100 0.4900 0.5100 273,191 +0.02(+3.03%)
Aug 11, 2025 0.4950 0.5000 0.4650 0.4950 277,173 -0.02(-2.94%)
Aug 08, 2025 0.4500 0.5100 0.4500 0.5100 453,132 +0.05(+10.87%)
Aug 07, 2025 0.4550 0.4800 0.4550 0.4600 56,294 -0.01(-2.13%)
Aug 06, 2025 0.4750 0.4850 0.4600 0.4700 96,895 +0.00(+0.00%)
Aug 05, 2025 0.4950 0.4950 0.4650 0.4700 135,374 -0.02(-3.09%)
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.