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

(NY: PSQH )

2.080 +0.060 (+2.97%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 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 (%)
Nov 27, 2024 2.080 2.240 2.040 2.080 382,968 +0.06(+2.97%)
Nov 26, 2024 2.100 2.190 2.000 2.020 191,227 -0.08(-3.81%)
Nov 25, 2024 2.120 2.200 2.090 2.100 122,944 -0.04(-1.87%)
Nov 22, 2024 2.200 2.200 2.120 2.140 158,752 -0.05(-2.28%)
Nov 21, 2024 2.200 2.220 2.168 2.190 98,196 -0.01(-0.45%)
Nov 20, 2024 2.250 2.300 2.155 2.200 226,143 -0.08(-3.51%)
Nov 19, 2024 2.060 2.470 2.060 2.280 621,797 +0.27(+13.43%)
Nov 18, 2024 2.110 2.160 2.000 2.010 591,849 -0.31(-13.36%)
Nov 15, 2024 2.470 2.470 2.234 2.320 505,725 -0.14(-5.69%)
Nov 14, 2024 2.530 2.550 2.455 2.460 129,699 -0.09(-3.53%)
Nov 13, 2024 2.830 2.872 2.540 2.550 416,649 -0.35(-12.07%)
Nov 12, 2024 2.850 2.940 2.770 2.900 176,623 -0.01(-0.34%)
Nov 11, 2024 3.000 3.000 2.823 2.910 160,399 -0.02(-0.68%)
Nov 08, 2024 2.940 3.000 2.831 2.930 236,179 -0.01(-0.34%)
Nov 07, 2024 2.950 3.119 2.910 2.940 142,092 -0.06(-2.00%)
Nov 06, 2024 3.150 3.200 2.910 3.000 762,950 +0.02(+0.67%)
Nov 05, 2024 3.000 3.000 2.868 2.980 232,757 -0.01(-0.33%)
Nov 04, 2024 2.830 3.000 2.801 2.990 194,988 +0.19(+6.79%)
Nov 01, 2024 3.100 3.170 2.770 2.800 255,625 -0.30(-9.68%)
Oct 31, 2024 3.100 3.150 3.010 3.100 246,233 +0.00(+0.00%)
Oct 30, 2024 3.300 3.300 3.010 3.100 256,423 -0.20(-6.06%)
Oct 29, 2024 3.000 3.390 2.980 3.300 1,385,745 +0.44(+15.38%)
Oct 28, 2024 2.690 2.950 2.690 2.860 239,556 +0.19(+7.12%)
Oct 25, 2024 2.700 2.820 2.640 2.670 76,791 -0.06(-2.20%)
Oct 24, 2024 2.800 2.830 2.650 2.730 85,027 -0.01(-0.36%)
Oct 23, 2024 2.790 2.900 2.650 2.740 458,660 -0.08(-2.84%)
Oct 22, 2024 2.700 3.000 2.700 2.820 469,068 +0.07(+2.55%)
Oct 21, 2024 2.750 2.750 2.695 2.750 40,528 +0.01(+0.36%)
Oct 18, 2024 2.650 2.760 2.650 2.740 57,556 +0.04(+1.48%)
Oct 17, 2024 2.620 2.700 2.620 2.700 53,445 +0.07(+2.66%)
Oct 16, 2024 2.620 2.660 2.580 2.630 78,425 -0.01(-0.38%)
Oct 15, 2024 2.660 2.850 2.620 2.640 145,043 -0.07(-2.58%)
Oct 14, 2024 2.450 2.750 2.440 2.710 172,891 +0.23(+9.27%)
Oct 11, 2024 2.430 2.580 2.420 2.480 54,204 +0.01(+0.40%)
Oct 10, 2024 2.390 2.530 2.360 2.470 42,861 +0.05(+2.07%)
Oct 09, 2024 2.420 2.450 2.390 2.420 27,017 -0.01(-0.41%)
Oct 08, 2024 2.400 2.450 2.360 2.430 29,072 +0.04(+1.67%)
Oct 07, 2024 2.420 2.420 2.320 2.390 33,389 -0.02(-0.83%)
Oct 04, 2024 2.300 2.500 2.280 2.410 105,903 +0.11(+4.78%)
Oct 03, 2024 2.300 2.378 2.280 2.300 38,220 +0.00(+0.00%)
Oct 02, 2024 2.360 2.390 2.250 2.300 55,864 -0.02(-0.86%)
Oct 01, 2024 2.400 2.430 2.280 2.320 54,758 -0.14(-5.69%)
Sep 30, 2024 2.510 2.600 2.430 2.460 41,068 -0.05(-1.99%)
Sep 27, 2024 2.330 2.525 2.330 2.510 45,520 +0.21(+9.13%)
Sep 26, 2024 2.410 2.470 2.260 2.300 96,203 -0.11(-4.56%)
Sep 25, 2024 2.370 2.440 2.370 2.410 32,543 +0.01(+0.42%)
Sep 24, 2024 2.490 2.490 2.380 2.400 62,182 -0.06(-2.44%)
Sep 23, 2024 2.550 2.550 2.415 2.460 82,996 -0.09(-3.53%)
Sep 20, 2024 2.600 2.625 2.515 2.550 186,826 -0.04(-1.54%)
Sep 19, 2024 2.590 2.677 2.557 2.590 84,015 +0.01(+0.39%)
Sep 18, 2024 2.740 2.740 2.580 2.580 77,405 -0.15(-5.49%)
Sep 17, 2024 2.710 2.800 2.640 2.730 40,659 +0.03(+1.11%)
Sep 16, 2024 2.750 2.780 2.690 2.700 24,617 -0.07(-2.53%)
Sep 13, 2024 2.740 2.800 2.700 2.770 137,631 +0.02(+0.73%)
Sep 12, 2024 2.710 2.750 2.650 2.750 34,197 +0.00(+0.00%)
Sep 11, 2024 2.700 2.750 2.640 2.750 61,796 +0.05(+1.85%)
Sep 10, 2024 2.570 2.700 2.570 2.700 71,109 +0.08(+3.05%)
Sep 09, 2024 2.590 2.640 2.570 2.620 31,020 +0.02(+0.77%)
Sep 06, 2024 2.650 2.655 2.560 2.600 37,756 -0.04(-1.52%)
Sep 05, 2024 2.700 2.700 2.620 2.640 26,222 -0.06(-2.22%)
Sep 04, 2024 2.640 2.710 2.598 2.700 49,216 +0.06(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.