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 )

7.600 +0.170 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2022 11.09 11.19 10.57 10.95 4,086,359 -0.10(-0.90%)
May 27, 2022 10.88 11.20 10.82 11.05 611,651 +0.20(+1.84%)
May 26, 2022 10.47 10.92 10.47 10.85 724,174 +0.44(+4.23%)
May 25, 2022 10.00 10.42 9.890 10.41 639,652 +0.41(+4.10%)
May 24, 2022 9.950 10.15 9.790 10.00 1,158,757 +0.07(+0.70%)
May 23, 2022 9.840 10.04 9.600 9.930 315,726 +0.18(+1.85%)
May 20, 2022 10.02 10.17 9.515 9.750 434,699 -0.10(-1.02%)
May 19, 2022 10.03 10.23 9.830 9.850 415,695 -0.25(-2.48%)
May 18, 2022 10.09 10.54 9.970 10.10 395,489 -0.13(-1.27%)
May 17, 2022 9.900 10.24 9.810 10.23 376,822 +0.56(+5.79%)
May 16, 2022 9.800 9.880 9.590 9.670 798,386 -0.13(-1.33%)
May 13, 2022 8.520 9.840 8.520 9.800 1,105,970 +1.32(+15.57%)
May 12, 2022 8.450 8.680 8.147 8.480 999,406 +0.03(+0.36%)
May 11, 2022 8.020 8.620 7.935 8.450 1,052,106 +0.52(+6.56%)
May 10, 2022 8.710 8.920 7.920 7.930 1,002,125 -0.62(-7.25%)
May 09, 2022 8.310 9.060 8.290 8.550 3,494,138 +0.19(+2.27%)
May 06, 2022 8.920 8.920 8.185 8.360 737,269 -0.65(-7.21%)
May 05, 2022 9.840 9.840 8.860 9.010 426,717 -0.80(-8.15%)
May 04, 2022 10.11 10.12 9.520 9.810 449,910 -0.32(-3.16%)
May 03, 2022 10.11 10.29 10.01 10.13 344,610 +0.00(+0.00%)
May 02, 2022 10.06 10.30 9.980 10.13 1,121,962 -0.03(-0.30%)
Apr 29, 2022 10.26 10.52 9.960 10.16 511,209 -0.24(-2.31%)
Apr 28, 2022 10.33 10.48 10.07 10.40 3,751,624 +0.22(+2.16%)
Apr 27, 2022 10.52 10.68 10.11 10.18 908,104 -0.32(-3.05%)
Apr 26, 2022 10.69 10.84 10.46 10.50 1,083,296 -0.24(-2.23%)
Apr 25, 2022 10.85 11.00 10.37 10.74 889,398 -0.20(-1.83%)
Apr 22, 2022 11.12 11.16 10.91 10.94 426,734 -0.15(-1.35%)
Apr 21, 2022 11.15 11.24 10.99 11.09 638,302 -0.01(-0.09%)
Apr 20, 2022 11.03 11.29 10.87 11.10 1,202,636 +0.02(+0.18%)
Apr 19, 2022 11.05 11.29 10.98 11.08 470,456 -0.02(-0.18%)
Apr 18, 2022 11.05 11.17 10.99 11.10 292,855 +0.05(+0.45%)
Apr 14, 2022 11.23 11.40 11.00 11.05 679,397 -0.03(-0.27%)
Apr 13, 2022 11.09 11.22 10.99 11.08 176,622 -0.01(-0.09%)
Apr 12, 2022 11.09 11.22 11.00 11.09 480,793 +0.09(+0.82%)
Apr 11, 2022 11.00 11.25 10.76 11.00 344,183 -0.10(-0.90%)
Apr 08, 2022 10.67 11.39 10.67 11.10 1,826,417 +0.47(+4.42%)
Apr 07, 2022 11.00 11.03 10.15 10.63 388,630 -0.42(-3.80%)
Apr 06, 2022 11.60 11.78 11.04 11.05 1,315,001 -0.58(-4.99%)
Apr 05, 2022 11.68 11.74 11.53 11.63 267,378 -0.04(-0.34%)
Apr 04, 2022 11.97 12.07 11.62 11.67 241,151 -0.33(-2.75%)
Apr 01, 2022 12.02 12.25 11.91 12.00 390,473 -0.11(-0.91%)
Mar 31, 2022 12.00 12.37 11.87 12.11 1,704,899 +0.16(+1.34%)
Mar 30, 2022 11.95 12.09 11.85 11.95 299,073 -0.06(-0.50%)
Mar 29, 2022 12.00 12.14 11.95 12.01 417,602 +0.04(+0.33%)
Mar 28, 2022 12.10 12.44 11.81 11.97 180,957 +0.13(+1.10%)
Mar 25, 2022 11.87 12.19 11.64 11.84 287,270 +0.09(+0.77%)
Mar 24, 2022 11.93 12.16 11.16 11.75 567,956 -0.05(-0.42%)
Mar 23, 2022 12.00 12.02 11.67 11.80 269,532 -0.19(-1.58%)
Mar 22, 2022 12.00 12.34 11.89 11.99 409,847 +0.14(+1.18%)
Mar 21, 2022 11.64 11.95 11.64 11.85 150,725 +0.25(+2.16%)
Mar 18, 2022 11.52 11.78 11.44 11.60 372,172 +0.10(+0.87%)
Mar 17, 2022 11.53 11.66 11.48 11.50 314,768 +0.02(+0.17%)
Mar 16, 2022 11.50 11.75 11.32 11.48 131,889 -0.02(-0.17%)
Mar 15, 2022 11.52 11.53 11.24 11.50 175,363 +0.14(+1.23%)
Mar 14, 2022 11.44 11.55 11.30 11.36 139,432 -0.06(-0.53%)
Mar 11, 2022 11.50 11.74 11.23 11.42 87,676 -0.08(-0.70%)
Mar 10, 2022 11.32 11.57 11.21 11.50 173,675 +0.04(+0.35%)
Mar 09, 2022 11.09 11.77 11.09 11.46 219,442 +0.50(+4.56%)
Mar 08, 2022 11.28 11.47 10.90 10.96 698,380 -0.32(-2.84%)
Mar 07, 2022 11.94 11.94 11.20 11.28 614,129 -0.59(-4.97%)
Mar 04, 2022 12.05 12.19 11.82 11.87 566,979 -0.37(-3.02%)
Mar 03, 2022 12.49 12.49 12.20 12.24 107,731 -0.14(-1.13%)
Mar 02, 2022 12.52 12.67 12.38 12.38 243,621 -0.14(-1.12%)
Mar 01, 2022 12.35 12.55 12.35 12.52 662,294 +0.05(+0.40%)
Feb 28, 2022 12.34 12.58 12.16 12.47 700,281 +0.06(+0.48%)
Feb 25, 2022 12.42 12.50 12.29 12.41 223,454 +0.00(+0.00%)
Feb 24, 2022 12.19 12.50 12.16 12.41 256,108 -0.07(-0.56%)
Feb 23, 2022 12.55 12.76 12.44 12.48 177,443 -0.08(-0.64%)
Feb 22, 2022 12.83 12.90 12.47 12.56 212,980 -0.37(-2.86%)
Feb 18, 2022 12.93 0 -0.17(-1.30%)
Feb 17, 2022 13.01 13.37 12.95 13.10 516,059 +0.10(+0.77%)
Feb 16, 2022 12.99 13.07 12.84 13.00 346,279 +0.01(+0.08%)
Feb 15, 2022 13.00 13.02 12.84 12.99 243,114 +0.08(+0.62%)
Feb 14, 2022 12.98 12.99 12.55 12.91 289,575 -0.08(-0.62%)
Feb 11, 2022 12.96 13.01 12.86 12.99 302,621 +0.00(+0.00%)
Feb 10, 2022 12.72 13.00 12.72 12.99 249,049 +0.01(+0.08%)
Feb 09, 2022 12.86 13.13 12.79 12.98 138,272 +0.20(+1.56%)
Feb 08, 2022 13.08 13.18 12.59 12.78 164,301 -0.42(-3.18%)
Feb 07, 2022 12.95 13.41 12.95 13.20 182,563 +0.01(+0.08%)
Feb 04, 2022 12.89 13.68 12.89 13.19 141,328 +0.19(+1.46%)
Feb 03, 2022 12.99 12.87 13.00 316,413 -0.14(-1.07%)
Feb 02, 2022 13.06 13.61 12.94 13.14 542,353 +0.11(+0.84%)
Feb 01, 2022 12.92 13.84 12.88 13.03 666,415 -0.05(-0.38%)
Jan 31, 2022 12.09 13.13 13.08 423,844 +0.99(+8.19%)
Jan 28, 2022 12.09 12.27 11.79 12.09 279,635 -0.10(-0.82%)
Jan 27, 2022 12.31 12.49 12.11 12.19 235,572 -0.17(-1.38%)
Jan 26, 2022 12.77 12.88 12.28 12.36 324,088 -0.18(-1.44%)
Jan 25, 2022 12.35 13.00 12.16 12.54 327,334 -0.01(-0.08%)
Jan 24, 2022 12.55 12.94 12.22 12.55 233,157 -0.32(-2.49%)
Jan 21, 2022 12.80 13.20 12.59 12.87 203,805 +0.07(+0.55%)
Jan 20, 2022 12.90 13.19 12.80 12.80 122,670 -0.10(-0.78%)
Jan 19, 2022 13.02 13.21 12.83 12.90 185,195 -0.14(-1.07%)
Jan 18, 2022 13.18 13.32 12.82 13.04 149,853 -0.31(-2.32%)
Jan 14, 2022 13.35 0 -0.06(-0.45%)
Jan 13, 2022 13.75 13.93 13.37 13.41 222,207 -0.10(-0.74%)
Jan 12, 2022 13.67 14.00 13.50 13.51 227,069 -0.16(-1.17%)
Jan 11, 2022 13.84 14.02 13.50 13.67 206,372 -0.13(-0.94%)
Jan 10, 2022 13.75 14.18 13.50 13.80 232,206 +0.01(+0.07%)
Jan 07, 2022 13.98 14.20 13.52 13.79 164,507 -0.18(-1.29%)
Jan 06, 2022 14.13 14.57 13.81 13.97 459,622 -0.18(-1.27%)
Jan 05, 2022 14.20 14.74 14.06 14.15 539,932 -0.10(-0.70%)
Jan 04, 2022 14.25 14.91 13.95 14.25 517,988 +0.25(+1.79%)
Jan 03, 2022 14.12 14.70 13.88 14.00 622,203 +0.11(+0.79%)
Dec 31, 2021 13.90 14.14 12.89 13.89 1,660,185 +0.10(+0.73%)
Dec 30, 2021 14.60 14.60 13.57 13.79 447,647 -0.26(-1.85%)
Dec 29, 2021 14.17 14.55 13.70 14.05 657,049 +0.05(+0.36%)
Dec 28, 2021 14.18 14.46 13.39 14.00 333,021 +0.00(+0.00%)
Dec 27, 2021 14.15 14.45 13.68 14.00 210,837 +0.00(+0.00%)
Dec 23, 2021 13.02 14.12 13.02 14.00 291,574 +1.15(+8.95%)
Dec 22, 2021 12.86 13.26 12.47 12.85 277,511 +0.01(+0.08%)
Dec 21, 2021 12.83 13.21 12.67 12.84 225,278 +0.24(+1.90%)
Dec 20, 2021 12.37 12.74 12.16 12.60 438,090 -0.10(-0.79%)
Dec 17, 2021 12.35 12.90 12.11 12.70 162,212 +0.20(+1.60%)
Dec 16, 2021 12.40 12.83 12.14 12.50 746,882 +0.20(+1.63%)
Dec 15, 2021 14.81 14.81 11.95 12.30 532,221 +0.12(+0.99%)
Dec 14, 2021 11.74 12.71 11.43 12.18 829,752 +0.63(+5.45%)
Dec 13, 2021 11.70 11.87 11.31 11.55 598,510 -0.22(-1.87%)
Dec 10, 2021 11.80 11.80 11.25 11.77 3,129,187 +0.02(+0.17%)
Dec 09, 2021 11.67 11.87 11.42 11.75 325,616 +0.00(+0.00%)
Dec 08, 2021 11.77 11.94 11.43 11.75 2,224,871 -0.05(-0.42%)
Dec 07, 2021 11.82 11.99 11.59 11.80 1,864,953 +0.08(+0.68%)
Dec 06, 2021 11.78 11.89 11.20 11.72 977,142 +0.27(+2.36%)
Dec 03, 2021 11.50 11.55 10.80 11.45 488,932 -0.05(-0.43%)
Dec 02, 2021 11.32 11.50 10.63 11.50 2,099,972 +0.00(+0.00%)
Dec 01, 2021 11.90 11.90 11.18 11.50 1,207,742 -0.25(-2.13%)
Nov 30, 2021 12.20 12.30 11.65 11.75 1,836,433 -0.20(-1.67%)
Nov 29, 2021 12.08 12.49 11.72 11.95 952,566 -0.30(-2.45%)
Nov 26, 2021 12.32 12.65 12.01 12.25 968,817 -0.37(-2.93%)
Nov 24, 2021 13.00 13.00 12.27 12.62 685,519 -0.21(-1.64%)
Nov 23, 2021 13.08 13.08 12.30 12.83 553,351 -0.10(-0.77%)
Nov 22, 2021 12.94 13.30 12.69 12.93 274,375 +0.04(+0.31%)
Nov 19, 2021 12.93 13.30 11.90 12.89 950,570 -0.05(-0.39%)
Nov 18, 2021 13.28 13.49 12.76 12.94 1,166,486 -0.20(-1.52%)
Nov 17, 2021 13.41 13.50 12.85 13.14 449,948 -0.25(-1.87%)
Nov 16, 2021 13.45 13.85 12.76 13.39 262,904 +0.34(+2.61%)
Nov 15, 2021 13.00 13.96 12.90 13.05 201,941 -1.00(-7.15%)
Nov 12, 2021 13.55 15.14 13.50 14.05 268,894 +0.88(+6.72%)
Nov 11, 2021 12.85 13.59 12.82 13.17 314,156 +0.84(+6.81%)
Nov 10, 2021 12.70 12.33 262,302 +0.33(+2.75%)
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.