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: PRM )

7.120 -0.230 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2024 4.770 4.980 4.710 4.740 1,382,874 -0.03(-0.63%)
Jan 30, 2024 4.690 4.900 4.610 4.770 896,087 +0.03(+0.63%)
Jan 29, 2024 4.510 4.740 4.440 4.740 554,279 +0.21(+4.64%)
Jan 26, 2024 4.540 4.575 4.490 4.530 484,777 +0.06(+1.34%)
Jan 25, 2024 4.360 4.525 4.340 4.470 769,002 +0.12(+2.76%)
Jan 24, 2024 4.540 4.540 4.320 4.350 708,737 -0.13(-2.90%)
Jan 23, 2024 4.430 4.510 4.350 4.480 779,442 +0.14(+3.23%)
Jan 22, 2024 4.090 4.380 4.070 4.340 703,935 +0.27(+6.63%)
Jan 19, 2024 4.070 4.100 3.880 4.070 904,312 +0.01(+0.25%)
Jan 18, 2024 4.110 4.210 4.000 4.060 544,118 -0.04(-0.98%)
Jan 17, 2024 4.030 4.160 4.000 4.100 551,562 -0.05(-1.20%)
Jan 16, 2024 4.080 4.180 4.035 4.150 747,806 -0.01(-0.24%)
Jan 12, 2024 4.310 4.390 4.155 4.160 754,021 -0.02(-0.48%)
Jan 11, 2024 4.020 4.195 4.000 4.180 1,061,515 +0.11(+2.70%)
Jan 10, 2024 4.160 4.190 4.015 4.070 561,457 -0.13(-3.10%)
Jan 09, 2024 4.060 4.225 4.015 4.200 870,982 -0.02(-0.47%)
Jan 08, 2024 4.280 4.320 4.090 4.220 851,521 +0.00(+0.00%)
Jan 05, 2024 4.150 4.340 4.070 4.220 1,225,882 +0.01(+0.24%)
Jan 04, 2024 4.320 4.360 4.200 4.210 930,651 -0.05(-1.17%)
Jan 03, 2024 4.590 4.600 4.250 4.260 972,122 -0.33(-7.19%)
Jan 02, 2024 4.620 4.825 4.585 4.590 911,460 -0.01(-0.22%)
Dec 29, 2023 4.670 4.690 4.575 4.600 770,953 -0.10(-2.13%)
Dec 28, 2023 4.550 4.700 4.550 4.700 910,691 +0.13(+2.84%)
Dec 27, 2023 4.550 4.620 4.500 4.570 838,507 +0.01(+0.22%)
Dec 26, 2023 4.620 4.650 4.540 4.560 564,748 -0.03(-0.65%)
Dec 22, 2023 4.470 4.620 4.470 4.590 783,576 +0.17(+3.85%)
Dec 21, 2023 4.440 4.520 4.350 4.420 958,395 +0.07(+1.61%)
Dec 20, 2023 4.650 4.680 4.340 4.350 1,284,850 -0.29(-6.25%)
Dec 19, 2023 4.450 4.690 4.450 4.640 1,291,592 +0.25(+5.69%)
Dec 18, 2023 4.400 4.530 4.370 4.390 1,538,325 +0.00(+0.00%)
Dec 15, 2023 4.530 4.540 4.380 4.390 2,799,756 -0.11(-2.44%)
Dec 14, 2023 4.450 4.720 4.410 4.500 2,294,630 +0.32(+7.66%)
Dec 13, 2023 3.900 4.180 3.845 4.180 1,607,391 +0.27(+6.91%)
Dec 12, 2023 4.020 4.069 3.840 3.910 1,170,113 -0.12(-2.98%)
Dec 11, 2023 4.160 4.170 3.970 4.030 1,617,944 -0.17(-4.05%)
Dec 08, 2023 4.120 4.290 4.080 4.200 1,467,897 +0.09(+2.19%)
Dec 07, 2023 4.210 4.270 4.090 4.110 1,285,870 -0.07(-1.67%)
Dec 06, 2023 4.300 4.375 4.180 4.180 1,192,699 -0.05(-1.18%)
Dec 05, 2023 4.300 4.300 4.120 4.230 1,556,747 -0.11(-2.53%)
Dec 04, 2023 4.400 4.425 4.160 4.340 1,470,350 -0.07(-1.59%)
Dec 01, 2023 4.120 4.440 4.090 4.410 2,085,060 +0.25(+6.01%)
Nov 30, 2023 4.200 4.255 4.070 4.160 2,127,336 -0.04(-0.95%)
Nov 29, 2023 4.200 4.370 4.120 4.200 1,940,094 +0.00(+0.00%)
Nov 28, 2023 4.110 4.360 4.090 4.200 1,585,624 +0.08(+1.94%)
Nov 27, 2023 4.150 4.260 4.105 4.120 766,848 -0.09(-2.14%)
Nov 24, 2023 4.130 4.290 4.130 4.210 445,367 +0.07(+1.69%)
Nov 22, 2023 4.150 4.240 4.090 4.140 794,834 +0.01(+0.24%)
Nov 21, 2023 4.050 4.160 4.010 4.130 728,203 +0.02(+0.49%)
Nov 20, 2023 4.110 4.260 4.059 4.110 911,385 +0.00(+0.00%)
Nov 17, 2023 3.930 4.130 3.890 4.110 1,294,937 +0.22(+5.66%)
Nov 16, 2023 4.250 4.293 3.885 3.890 1,317,613 -0.36(-8.47%)
Nov 15, 2023 4.170 4.335 4.140 4.250 1,197,204 +0.07(+1.67%)
Nov 14, 2023 4.000 4.190 3.915 4.180 1,498,669 +0.34(+8.85%)
Nov 13, 2023 3.340 3.870 3.340 3.840 1,960,919 +0.46(+13.61%)
Nov 10, 2023 3.270 3.450 3.170 3.380 1,015,041 +0.16(+4.97%)
Nov 09, 2023 3.120 3.490 3.060 3.220 1,753,830 +0.17(+5.57%)
Nov 08, 2023 3.060 3.120 3.000 3.050 3,264,814 -0.01(-0.33%)
Nov 07, 2023 3.170 3.170 2.870 3.060 3,817,103 -0.12(-3.77%)
Nov 06, 2023 3.230 3.290 3.120 3.180 3,127,775 -0.01(-0.31%)
Nov 03, 2023 3.010 3.225 3.010 3.190 2,482,118 +0.25(+8.50%)
Nov 02, 2023 2.970 3.059 2.860 2.940 1,575,087 +0.02(+0.68%)
Nov 01, 2023 3.180 3.190 2.790 2.920 1,520,807 -0.28(-8.75%)
Oct 31, 2023 3.150 3.270 3.125 3.200 1,903,437 +0.03(+0.95%)
Oct 30, 2023 3.180 3.240 3.125 3.170 1,021,004 +0.06(+1.93%)
Oct 27, 2023 3.190 3.190 3.055 3.110 1,242,046 -0.04(-1.27%)
Oct 26, 2023 3.090 3.175 3.055 3.150 813,642 +0.06(+1.94%)
Oct 25, 2023 3.090 3.115 3.040 3.090 795,838 -0.04(-1.28%)
Oct 24, 2023 3.150 3.195 3.065 3.130 1,122,282 +0.04(+1.29%)
Oct 23, 2023 3.120 3.200 3.080 3.090 1,284,515 -0.07(-2.22%)
Oct 20, 2023 3.140 3.220 3.070 3.160 756,045 +0.02(+0.64%)
Oct 19, 2023 3.330 3.330 3.140 3.140 2,120,631 -0.21(-6.27%)
Oct 18, 2023 3.320 3.390 3.290 3.350 483,166 -0.04(-1.18%)
Oct 17, 2023 3.250 3.440 3.250 3.390 1,648,734 +0.11(+3.35%)
Oct 16, 2023 3.290 3.335 3.220 3.280 1,812,248 +0.05(+1.55%)
Oct 13, 2023 3.310 3.340 3.165 3.230 1,703,681 -0.09(-2.71%)
Oct 12, 2023 3.460 3.500 3.240 3.320 902,026 -0.13(-3.77%)
Oct 11, 2023 3.730 3.785 3.350 3.450 2,166,920 -0.42(-10.85%)
Oct 10, 2023 3.780 3.980 3.780 3.870 1,334,608 +0.08(+2.11%)
Oct 09, 2023 3.770 3.829 3.675 3.790 1,495,624 +0.00(+0.00%)
Oct 06, 2023 3.910 3.930 3.745 3.790 1,621,384 -0.14(-3.56%)
Oct 05, 2023 4.060 4.075 3.870 3.930 1,111,837 -0.14(-3.44%)
Oct 04, 2023 4.150 4.270 4.025 4.070 1,192,892 -0.08(-1.93%)
Oct 03, 2023 4.260 4.290 4.130 4.150 1,241,552 -0.15(-3.49%)
Oct 02, 2023 4.500 4.500 4.240 4.300 3,714,949 -0.24(-5.29%)
Sep 29, 2023 4.740 4.785 4.525 4.540 1,471,349 -0.12(-2.58%)
Sep 28, 2023 4.780 4.845 4.610 4.660 1,770,119 -0.13(-2.71%)
Sep 27, 2023 4.820 4.900 4.655 4.790 1,499,730 +0.02(+0.42%)
Sep 26, 2023 4.940 4.970 4.740 4.770 1,481,253 -0.24(-4.79%)
Sep 25, 2023 5.040 5.020 4.970 5.010 736,309 -0.08(-1.57%)
Sep 22, 2023 5.140 5.195 5.020 5.090 923,396 -0.04(-0.78%)
Sep 21, 2023 5.430 5.430 5.120 5.130 1,114,312 -0.36(-6.56%)
Sep 20, 2023 5.620 5.700 5.460 5.490 842,114 -0.11(-1.96%)
Sep 19, 2023 5.700 5.700 5.580 5.600 871,929 -0.08(-1.41%)
Sep 18, 2023 5.830 5.915 5.670 5.680 988,232 -0.18(-3.07%)
Sep 15, 2023 5.950 5.950 5.770 5.860 1,949,968 +0.00(+0.00%)
Sep 14, 2023 5.710 5.880 5.680 5.860 1,080,729 +0.21(+3.72%)
Sep 13, 2023 5.630 5.670 5.530 5.650 838,330 +0.05(+0.89%)
Sep 12, 2023 5.600 5.675 5.510 5.600 790,734 +0.05(+0.90%)
Sep 11, 2023 5.460 5.560 5.430 5.550 1,041,437 +0.19(+3.54%)
Sep 08, 2023 5.230 5.435 5.200 5.360 1,095,509 +0.11(+2.10%)
Sep 07, 2023 5.480 5.480 5.210 5.250 1,670,680 -0.25(-4.55%)
Sep 06, 2023 5.700 5.700 5.400 5.500 1,261,465 -0.20(-3.51%)
Sep 05, 2023 5.860 5.880 5.670 5.700 693,859 -0.21(-3.55%)
Sep 01, 2023 5.970 6.030 5.880 5.910 513,778 +0.00(+0.00%)
Aug 31, 2023 5.990 6.140 5.810 5.910 1,425,634 -0.08(-1.34%)
Aug 30, 2023 5.910 6.070 5.875 5.990 684,575 +0.11(+1.87%)
Aug 29, 2023 5.730 5.890 5.700 5.880 657,875 +0.13(+2.26%)
Aug 28, 2023 5.540 5.780 5.495 5.750 754,554 +0.25(+4.55%)
Aug 25, 2023 5.500 5.600 5.440 5.500 586,029 +0.01(+0.18%)
Aug 24, 2023 5.600 5.678 5.480 5.490 616,973 -0.16(-2.83%)
Aug 23, 2023 5.560 5.680 5.490 5.650 841,072 +0.09(+1.62%)
Aug 22, 2023 5.680 5.750 5.530 5.560 845,075 -0.09(-1.59%)
Aug 21, 2023 5.640 5.680 5.550 5.650 739,384 +0.03(+0.53%)
Aug 18, 2023 5.520 5.665 5.490 5.620 1,011,826 +0.00(+0.00%)
Aug 17, 2023 5.660 5.780 5.620 5.620 854,125 -0.04(-0.71%)
Aug 16, 2023 5.740 5.900 5.660 5.660 701,732 -0.13(-2.25%)
Aug 15, 2023 5.740 5.830 5.670 5.790 916,836 -0.02(-0.34%)
Aug 14, 2023 5.860 5.920 5.800 5.810 812,849 -0.11(-1.86%)
Aug 11, 2023 5.810 5.985 5.780 5.920 986,191 +0.07(+1.20%)
Aug 10, 2023 5.820 6.055 5.790 5.850 1,279,962 +0.09(+1.56%)
Aug 09, 2023 5.760 5.870 5.620 5.760 2,503,310 +0.00(+0.00%)
Aug 08, 2023 5.660 5.780 5.570 5.760 877,866 -0.03(-0.52%)
Aug 07, 2023 5.970 6.030 5.630 5.790 954,119 -0.20(-3.34%)
Aug 04, 2023 6.010 6.185 5.945 5.990 1,233,949 -0.02(-0.33%)
Aug 03, 2023 5.520 6.110 5.510 6.010 1,232,609 +0.60(+11.09%)
Aug 02, 2023 5.490 5.510 5.410 5.410 1,133,684 -0.19(-3.39%)
Aug 01, 2023 5.520 5.640 5.470 5.600 777,014 +0.04(+0.72%)
Jul 31, 2023 5.500 5.560 5.490 5.560 691,557 +0.06(+1.09%)
Jul 28, 2023 5.600 5.630 5.470 5.500 512,478 -0.04(-0.72%)
Jul 27, 2023 5.690 5.710 5.525 5.540 874,548 -0.14(-2.46%)
Jul 26, 2023 5.490 5.725 5.490 5.680 709,417 +0.18(+3.27%)
Jul 25, 2023 5.610 5.685 5.450 5.500 1,350,441 -0.10(-1.79%)
Jul 24, 2023 5.520 5.700 5.480 5.600 808,318 +0.08(+1.45%)
Jul 21, 2023 5.490 5.530 5.345 5.520 1,104,005 +0.07(+1.28%)
Jul 20, 2023 5.650 5.650 5.410 5.450 1,105,647 -0.22(-3.88%)
Jul 19, 2023 5.900 6.000 5.620 5.670 1,138,748 -0.16(-2.74%)
Jul 18, 2023 5.700 5.910 5.673 5.830 896,604 +0.18(+3.19%)
Jul 17, 2023 5.440 5.715 5.280 5.650 1,356,761 +0.25(+4.63%)
Jul 14, 2023 5.480 5.525 5.345 5.400 1,416,349 -0.12(-2.17%)
Jul 13, 2023 5.500 5.580 5.450 5.520 710,648 +0.05(+0.91%)
Jul 12, 2023 5.650 5.650 5.450 5.470 829,778 -0.03(-0.55%)
Jul 11, 2023 5.660 5.700 5.425 5.500 1,207,602 -0.19(-3.34%)
Jul 10, 2023 5.670 5.800 5.660 5.690 980,971 -0.05(-0.87%)
Jul 07, 2023 5.640 5.770 5.640 5.740 563,401 +0.09(+1.59%)
Jul 06, 2023 5.710 5.710 5.550 5.650 783,641 -0.13(-2.25%)
Jul 05, 2023 5.970 5.990 5.770 5.780 940,414 -0.21(-3.51%)
Jul 03, 2023 6.120 6.210 5.950 5.990 563,604 -0.16(-2.60%)
Jun 30, 2023 5.990 6.230 5.920 6.150 2,283,795 +0.20(+3.36%)
Jun 29, 2023 5.720 6.055 5.720 5.950 847,626 +0.22(+3.84%)
Jun 28, 2023 5.650 5.740 5.580 5.730 1,080,466 +0.05(+0.88%)
Jun 27, 2023 5.770 5.829 5.580 5.680 1,108,726 -0.10(-1.73%)
Jun 26, 2023 5.720 5.890 5.720 5.780 1,116,138 +0.01(+0.17%)
Jun 23, 2023 5.910 5.975 5.595 5.770 7,606,937 -0.31(-5.10%)
Jun 22, 2023 5.920 6.125 5.830 6.080 1,501,712 +0.10(+1.67%)
Jun 21, 2023 6.010 6.080 5.890 5.980 1,062,841 -0.03(-0.50%)
Jun 20, 2023 6.060 6.080 5.860 6.010 1,170,127 -0.13(-2.12%)
Jun 16, 2023 6.420 6.420 6.110 6.140 1,319,579 -0.23(-3.61%)
Jun 15, 2023 6.110 6.420 6.070 6.370 1,167,793 -0.99(-13.45%)
May 08, 2023 7.360 7.470 7.340 7.360 413,697 +0.05(+0.68%)
May 05, 2023 7.340 7.400 7.210 7.310 533,489 +0.13(+1.81%)
May 04, 2023 7.200 7.240 7.110 7.180 361,394 -0.06(-0.83%)
May 03, 2023 7.340 7.420 7.230 7.240 502,655 -0.07(-0.96%)
May 02, 2023 7.370 7.400 7.120 7.310 523,964 -0.11(-1.48%)
May 01, 2023 7.480 7.535 7.410 7.420 507,527 -0.06(-0.80%)
Apr 28, 2023 7.430 7.545 7.430 7.480 695,365 +0.08(+1.08%)
Apr 27, 2023 7.250 7.440 7.250 7.400 566,440 +0.18(+2.49%)
Apr 26, 2023 7.190 7.355 7.170 7.220 620,739 -0.04(-0.55%)
Apr 25, 2023 7.300 7.364 7.180 7.260 956,944 -0.15(-2.02%)
Apr 24, 2023 7.340 7.440 7.290 7.410 446,522 +0.01(+0.14%)
Apr 21, 2023 7.410 7.460 7.330 7.400 353,129 +0.00(+0.00%)
Apr 20, 2023 7.440 7.470 7.350 7.400 538,055 -0.06(-0.80%)
Apr 19, 2023 7.480 7.530 7.400 7.460 631,097 -0.01(-0.13%)
Apr 18, 2023 7.500 7.590 7.400 7.470 361,019 -0.02(-0.27%)
Apr 17, 2023 7.340 7.580 7.290 7.490 522,697 +0.13(+1.77%)
Apr 14, 2023 7.500 7.575 7.295 7.360 524,109 -0.13(-1.74%)
Apr 13, 2023 7.440 7.545 7.430 7.490 626,346 +0.02(+0.27%)
Apr 12, 2023 7.620 7.620 7.390 7.470 483,476 -0.01(-0.13%)
Apr 11, 2023 7.390 7.610 7.360 7.480 736,980 +0.07(+0.94%)
Apr 10, 2023 7.180 7.530 7.175 7.410 1,311,669 +0.24(+3.35%)
Apr 06, 2023 7.250 7.315 7.000 7.170 1,136,103 -0.07(-0.97%)
Apr 05, 2023 7.350 7.350 7.040 7.240 862,396 -0.21(-2.82%)
Apr 04, 2023 7.580 7.630 7.410 7.450 661,266 -0.12(-1.59%)
Apr 03, 2023 8.100 8.140 7.400 7.570 737,315 -0.51(-6.31%)
Mar 31, 2023 7.830 8.180 7.830 8.080 895,159 +0.27(+3.46%)
Mar 30, 2023 7.900 7.990 7.695 7.810 352,486 -0.03(-0.38%)
Mar 29, 2023 7.840 7.920 7.760 7.840 401,355 +0.07(+0.90%)
Mar 28, 2023 7.740 7.880 7.695 7.770 286,623 +0.01(+0.13%)
Mar 27, 2023 7.700 7.890 7.591 7.760 398,488 +0.15(+1.97%)
Mar 24, 2023 7.450 7.610 7.390 7.610 500,154 +0.11(+1.47%)
Mar 23, 2023 7.430 7.570 7.365 7.500 410,842 +0.09(+1.21%)
Mar 22, 2023 7.620 7.670 7.390 7.410 338,099 -0.23(-3.01%)
Mar 21, 2023 7.600 7.735 7.509 7.640 382,593 +0.17(+2.28%)
Mar 20, 2023 7.480 7.550 7.395 7.470 453,844 -0.02(-0.27%)
Mar 17, 2023 7.890 7.890 7.435 7.490 950,399 -0.40(-5.07%)
Mar 16, 2023 7.720 8.050 7.640 7.890 531,465 +0.15(+1.94%)
Mar 15, 2023 7.520 7.810 7.520 7.740 506,987 -0.03(-0.39%)
Mar 14, 2023 7.800 7.990 7.750 7.770 473,854 +0.17(+2.24%)
Mar 13, 2023 7.580 7.780 7.510 7.600 458,184 -0.16(-2.06%)
Mar 10, 2023 7.950 7.960 7.590 7.760 793,338 -0.23(-2.88%)
Mar 09, 2023 8.260 8.340 7.955 7.990 437,474 -0.27(-3.27%)
Mar 08, 2023 8.140 8.350 8.060 8.260 298,947 +0.15(+1.85%)
Mar 07, 2023 8.370 8.410 8.070 8.110 414,519 -0.29(-3.45%)
Mar 06, 2023 8.620 8.640 8.325 8.400 529,130 -0.24(-2.78%)
Mar 03, 2023 8.540 8.660 8.430 8.640 385,640 +0.10(+1.17%)
Mar 02, 2023 8.620 8.725 8.520 8.540 506,030 -0.17(-1.95%)
Mar 01, 2023 8.640 8.890 8.510 8.710 642,312 +0.15(+1.75%)
Feb 28, 2023 8.500 8.620 8.300 8.560 519,775 +0.08(+0.94%)
Feb 27, 2023 8.910 8.950 8.420 8.480 521,461 -0.19(-2.19%)
Feb 24, 2023 8.610 8.710 8.580 8.670 502,596 -0.12(-1.37%)
Feb 23, 2023 8.810 8.920 8.645 8.790 432,949 +0.03(+0.34%)
Feb 22, 2023 8.850 9.010 8.690 8.760 479,312 +0.17(+1.98%)
Feb 21, 2023 8.680 8.730 8.521 8.590 425,299 -0.20(-2.28%)
Feb 17, 2023 8.840 8.885 8.680 8.790 447,262 +0.00(+0.00%)
Feb 16, 2023 8.720 8.920 8.640 8.790 343,568 -0.09(-1.01%)
Feb 15, 2023 8.830 9.010 8.780 8.880 288,958 -0.01(-0.11%)
Feb 14, 2023 8.680 8.990 8.650 8.890 311,600 +0.09(+1.02%)
Feb 13, 2023 8.820 8.900 8.580 8.800 279,500 -0.01(-0.11%)
Feb 10, 2023 8.750 8.840 8.590 8.810 373,594 +0.06(+0.69%)
Feb 09, 2023 9.060 9.090 8.740 8.750 480,793 -0.27(-2.99%)
Feb 08, 2023 9.420 9.435 8.990 9.020 343,406 -0.42(-4.45%)
Feb 07, 2023 9.170 9.480 9.020 9.440 442,852 +0.19(+2.05%)
Feb 06, 2023 9.350 9.360 9.175 9.250 455,894 -0.15(-1.60%)
Feb 03, 2023 9.460 9.590 9.385 9.400 576,283 -0.17(-1.78%)
Feb 02, 2023 9.300 9.580 9.300 9.570 614,678 +0.32(+3.46%)
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.