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

Performance Shipping Inc (NQ: PSHG )

2.130 -0.010 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 29, 2023 2.310 2.310 2.210 2.270 103,043 -0.01(-0.44%)
Dec 28, 2023 2.380 2.400 2.220 2.280 105,696 -0.06(-2.56%)
Dec 27, 2023 2.270 2.360 2.191 2.340 156,061 +0.14(+6.60%)
Dec 26, 2023 2.300 2.320 2.140 2.195 133,900 -0.10(-4.56%)
Dec 22, 2023 2.250 2.380 2.250 2.300 233,672 +0.10(+4.55%)
Dec 21, 2023 2.140 2.270 2.140 2.200 211,067 +0.10(+4.76%)
Dec 20, 2023 2.050 2.240 2.050 2.100 210,030 +0.01(+0.48%)
Dec 19, 2023 2.080 2.100 2.040 2.090 143,241 +0.02(+1.21%)
Dec 18, 2023 2.060 2.099 2.010 2.065 142,131 +0.06(+3.25%)
Dec 15, 2023 2.030 2.080 1.950 2.000 188,531 -0.03(-1.48%)
Dec 14, 2023 2.150 2.150 2.010 2.030 216,746 -0.07(-3.33%)
Dec 13, 2023 2.100 2.100 2.010 2.100 92,345 +0.05(+2.44%)
Dec 12, 2023 2.090 2.150 2.010 2.050 123,006 -0.05(-2.38%)
Dec 11, 2023 2.150 2.210 2.090 2.100 70,403 -0.07(-3.23%)
Dec 08, 2023 2.230 2.280 2.090 2.170 67,710 -0.06(-2.69%)
Dec 07, 2023 2.180 2.250 2.170 2.230 77,228 +0.08(+3.72%)
Dec 06, 2023 2.200 2.308 2.150 2.150 113,729 -0.03(-1.38%)
Dec 05, 2023 2.300 2.300 2.080 2.180 161,603 +0.00(+0.00%)
Dec 04, 2023 2.210 2.300 2.170 2.180 171,204 -0.09(-3.96%)
Dec 01, 2023 2.230 2.415 2.200 2.270 229,007 +0.05(+2.25%)
Nov 30, 2023 2.350 2.420 2.200 2.220 224,357 -0.12(-5.13%)
Nov 29, 2023 2.360 2.490 2.285 2.340 450,015 +0.01(+0.43%)
Nov 28, 2023 2.300 2.350 2.240 2.330 303,777 +0.07(+3.10%)
Nov 27, 2023 2.310 2.360 2.170 2.260 275,941 -0.04(-1.74%)
Nov 24, 2023 2.130 2.360 2.120 2.300 440,370 +0.18(+8.49%)
Nov 22, 2023 2.070 2.170 2.000 2.120 143,762 +0.06(+2.91%)
Nov 21, 2023 2.040 2.090 1.980 2.060 130,261 +0.02(+1.23%)
Nov 20, 2023 2.010 2.100 2.010 2.035 136,921 -0.03(-1.69%)
Nov 17, 2023 1.980 2.100 1.980 2.070 74,346 +0.07(+3.50%)
Nov 16, 2023 2.000 2.040 1.940 2.000 192,151 +0.00(+0.00%)
Nov 15, 2023 2.130 2.280 1.990 2.000 367,989 -0.04(-2.20%)
Nov 14, 2023 2.000 2.090 1.860 2.045 368,220 +0.12(+6.51%)
Nov 13, 2023 1.920 1.980 1.890 1.920 246,506 +0.00(+0.00%)
Nov 10, 2023 1.990 1.990 1.870 1.920 105,538 +0.00(+0.00%)
Nov 09, 2023 1.910 2.030 1.900 1.920 208,498 -0.00(-0.20%)
Nov 08, 2023 1.910 2.030 1.864 1.924 367,353 +0.01(+0.72%)
Nov 07, 2023 1.890 1.950 1.860 1.910 123,208 -0.01(-0.52%)
Nov 06, 2023 2.000 2.080 1.870 1.920 184,404 -0.05(-2.54%)
Nov 03, 2023 1.970 2.040 1.850 1.970 466,582 -0.02(-1.01%)
Nov 02, 2023 1.890 2.100 1.830 1.990 340,653 +0.05(+2.58%)
Nov 01, 2023 1.820 2.020 1.720 1.940 432,224 +0.12(+6.59%)
Oct 31, 2023 1.910 1.945 1.760 1.820 329,456 -0.06(-3.19%)
Oct 30, 2023 1.800 1.950 1.780 1.880 387,894 +0.17(+9.94%)
Oct 27, 2023 1.600 1.760 1.600 1.710 209,687 +0.07(+4.59%)
Oct 26, 2023 1.750 1.760 1.630 1.635 275,377 -0.11(-6.30%)
Oct 25, 2023 1.820 1.860 1.721 1.745 321,438 -0.11(-6.18%)
Oct 24, 2023 1.940 1.940 1.825 1.860 85,142 -0.04(-2.11%)
Oct 23, 2023 1.950 1.950 1.860 1.900 121,717 -0.07(-3.55%)
Oct 20, 2023 2.000 2.090 1.898 1.970 148,367 +0.01(+0.51%)
Oct 19, 2023 2.000 2.070 1.895 1.960 148,793 -0.05(-2.49%)
Oct 18, 2023 2.130 2.130 1.979 2.010 168,467 -0.12(-5.63%)
Oct 17, 2023 2.040 2.160 2.000 2.130 229,253 +0.11(+5.45%)
Oct 16, 2023 2.050 2.073 1.950 2.020 265,518 +0.01(+0.50%)
Oct 13, 2023 2.130 2.180 2.000 2.010 346,572 -0.12(-5.63%)
Oct 12, 2023 2.260 2.530 2.050 2.130 1,970,892 -0.02(-0.93%)
Oct 11, 2023 1.700 2.290 1.600 2.150 4,637,817 +0.47(+27.98%)
Oct 10, 2023 1.770 1.810 1.680 1.680 249,785 -0.09(-5.08%)
Oct 09, 2023 1.760 1.820 1.710 1.770 289,981 -0.01(-0.56%)
Oct 06, 2023 1.860 1.860 1.740 1.780 204,364 -0.10(-5.32%)
Oct 05, 2023 1.710 1.990 1.700 1.880 212,554 +0.06(+3.30%)
Oct 04, 2023 1.790 1.860 1.650 1.820 473,608 +0.02(+1.11%)
Oct 03, 2023 1.870 1.890 1.780 1.800 406,241 -0.08(-4.26%)
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.