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

(TSV: PPP )

0.2000 +0.0100 (+5.26%)
Streaming Delayed Price Updated: 3:50 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, 2024 0.2050 0.2100 0.2000 0.2000 27,500 +0.01(+5.26%)
May 30, 2024 0.2050 0.2050 0.1900 0.1900 4,055 +0.02(+15.15%)
May 29, 2024 0.1750 0.1750 0.1650 0.1650 47,882 -0.01(-2.94%)
May 28, 2024 0.2000 0.2000 0.1650 0.1700 90,277 -0.03(-15.00%)
May 27, 2024 0.1850 0.2100 0.1850 0.2000 45,393 +0.02(+11.11%)
May 24, 2024 0.1750 0.2000 0.1750 0.1800 63,387 +0.01(+5.88%)
May 23, 2024 0.1550 0.1700 0.1550 0.1700 3,166 -0.00(-2.86%)
May 22, 2024 0.1600 0.1750 0.1600 0.1750 49,388 +0.01(+9.37%)
May 21, 2024 0.1500 0.1600 0.1500 0.1600 24,264 +0.01(+6.67%)
May 17, 2024 0.1500 0 -0.01(-6.25%)
May 16, 2024 0.1600 0.1600 0.1600 0.1600 16,122 -0.01(-3.03%)
May 14, 2024 0.1650 0 +0.02(+10.00%)
May 13, 2024 0.1500 0.1500 0.1500 0.1500 35,000 -0.01(-3.23%)
May 09, 2024 0.1550 0 -0.02(-13.89%)
May 06, 2024 0.1800 0 +0.02(+12.50%)
May 03, 2024 0.1600 0.1600 0.1600 0.1600 18,500 +0.01(+6.67%)
May 02, 2024 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
May 01, 2024 0.1500 0.1500 0.1500 0.1500 25,100 -0.01(-3.23%)
Apr 30, 2024 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Apr 26, 2024 0.1550 0 +0.00(+0.00%)
Apr 25, 2024 0.1550 0.1550 0.1550 0.1550 33,110 +0.00(+0.00%)
Apr 24, 2024 0.1550 0.1550 0.1550 0.1550 6,000 +0.01(+3.33%)
Apr 23, 2024 0.1650 0.1650 0.1500 0.1500 90,518 -0.01(-6.25%)
Apr 22, 2024 0.1600 0.1600 0.1600 0.1600 14,500 +0.00(+0.00%)
Apr 19, 2024 0.1600 0.1600 0.1600 0.1600 8,500 +0.01(+3.23%)
Apr 18, 2024 0.1550 0.1550 0.1550 0.1550 30,000 +0.00(+0.00%)
Apr 17, 2024 0.1650 0.1650 0.1550 0.1550 11,545 -0.01(-6.06%)
Apr 16, 2024 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Apr 15, 2024 0.1750 0.1750 0.1650 0.1650 128,160 -0.01(-2.94%)
Apr 12, 2024 0.1700 0.1700 0.1700 0.1700 777 -0.00(-2.86%)
Apr 11, 2024 0.1700 0.1750 0.1700 0.1750 7,500 -0.01(-5.41%)
Apr 10, 2024 0.1750 0.1850 0.1750 0.1850 21,290 +0.01(+2.78%)
Apr 09, 2024 0.1450 0.1800 0.1400 0.1800 75,854 +0.03(+20.00%)
Apr 08, 2024 0.1800 0.1800 0.1500 0.1500 36,965 -0.02(-11.76%)
Apr 04, 2024 0.1700 100 +0.00(+0.00%)
Apr 03, 2024 0.1500 0.1700 0.1500 0.1700 15,844 +0.01(+3.03%)
Apr 02, 2024 0.1800 0.1800 0.1650 0.1650 41,660 +0.00(+0.00%)
Apr 01, 2024 0.1650 0.1650 0.1650 0.1650 5,510 +0.02(+10.00%)
Mar 28, 2024 0.1500 0 +0.00(+0.00%)
Mar 27, 2024 0.1500 0.1500 0.1500 0.1500 19,000 +0.00(+0.00%)
Mar 25, 2024 0.1500 0 -0.03(-16.67%)
Mar 22, 2024 0.1750 0.1800 0.1750 0.1800 13,557 -0.01(-2.70%)
Mar 21, 2024 0.1850 0.1850 0.1850 0.1850 12,000 -0.01(-2.63%)
Mar 19, 2024 0.1900 0 +0.01(+5.56%)
Mar 18, 2024 0.1800 0.1800 0.1800 0.1800 120,000 -0.01(-5.26%)
Mar 15, 2024 0.1900 0.1900 0.1900 0.1900 12,000 -0.01(-5.00%)
Mar 14, 2024 0.1950 0.2000 0.1950 0.2000 13,000 +0.02(+11.11%)
Mar 13, 2024 0.1800 0.1800 0.1800 0.1800 1,333 +0.00(+0.00%)
Mar 12, 2024 0.1800 0.1800 0.1800 0.1800 31,500 -0.02(-10.00%)
Mar 08, 2024 0.2000 0 +0.00(+0.00%)
Mar 06, 2024 0.2000 0 +0.00(+0.00%)
Mar 04, 2024 0.2000 1 +0.14(+233.33%)
Mar 01, 2024 0.0600 0.0650 0.0600 0.0600 78,014 -0.01(-7.69%)
Feb 29, 2024 0.0600 0.0650 0.0600 0.0650 33,000 +0.01(+8.33%)
Feb 28, 2024 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Feb 27, 2024 0.0600 0.0600 0.0600 0.0600 5,340 +0.00(+0.00%)
Feb 26, 2024 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Feb 23, 2024 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Feb 22, 2024 0.0600 0.0600 0.0600 0.0600 24,000 -0.01(-7.69%)
Feb 20, 2024 0.0650 500 +0.00(+0.00%)
Feb 14, 2024 0.0650 0 +0.00(+0.00%)
Feb 13, 2024 0.0650 0.0650 0.0650 0.0650 181,333 +0.01(+8.33%)
Feb 12, 2024 0.0650 0.0650 0.0600 0.0600 124,000 -0.01(-7.69%)
Feb 09, 2024 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Feb 08, 2024 0.0650 0.0650 0.0650 0.0650 28,500 +0.00(+0.00%)
Feb 06, 2024 0.0650 0 -0.01(-7.14%)
Feb 05, 2024 0.0700 0.0700 0.0700 0.0700 105,666 +0.01(+7.69%)
Feb 02, 2024 0.0650 0.0650 0.0650 0.0650 47,000 +0.00(+0.00%)
Feb 01, 2024 0.0650 0.0650 0.0650 0.0650 1,646 +0.00(+0.00%)
Jan 30, 2024 0.0650 0 -0.01(-7.14%)
Jan 29, 2024 0.0700 0.0700 0.0700 0.0700 95,666 +0.01(+7.69%)
Jan 26, 2024 0.0700 0.0750 0.0650 0.0650 73,166 -0.01(-7.14%)
Jan 24, 2024 0.0700 0 +0.01(+7.69%)
Jan 23, 2024 0.0650 0.0650 0.0650 0.0650 22,000 +0.00(+0.00%)
Jan 22, 2024 0.0650 0.0650 0.0650 0.0650 12,000 +0.01(+8.33%)
Jan 19, 2024 0.0650 0.0650 0.0600 0.0600 56,000 -0.01(-7.69%)
Jan 18, 2024 0.0650 0.0650 0.0650 0.0650 33,000 +0.01(+8.33%)
Jan 17, 2024 0.0650 0.0650 0.0600 0.0600 31,000 -0.01(-14.29%)
Jan 16, 2024 0.0650 0.0700 0.0650 0.0700 67,300 +0.01(+7.69%)
Jan 12, 2024 0.0650 0 -0.01(-7.14%)
Jan 11, 2024 0.0750 0.0750 0.0650 0.0700 206,000 -0.01(-12.50%)
Jan 10, 2024 0.0750 0.0800 0.0750 0.0800 204,000 +0.01(+14.29%)
Jan 09, 2024 0.0700 0.0750 0.0650 0.0700 170,000 +0.00(+0.00%)
Jan 08, 2024 0.0650 0.0700 0.0650 0.0700 262,000 +0.00(+0.00%)
Jan 05, 2024 0.0700 0.0700 0.0700 0.0700 124,000 -0.00(-6.67%)
Jan 04, 2024 0.0650 0.0750 0.0600 0.0750 610,666 +0.01(+15.38%)
Jan 03, 2024 0.0450 0.0650 0.0450 0.0650 971,353 +0.02(+44.44%)
Dec 29, 2023 0.0450 0 +0.00(+0.00%)
Dec 28, 2023 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Dec 27, 2023 0.0400 0.0500 0.0400 0.0450 261,999 +0.00(+12.50%)
Dec 22, 2023 0.0400 0 +0.00(+0.00%)
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 33,383 +0.00(+0.00%)
Dec 20, 2023 0.0450 0.0450 0.0400 0.0400 45,948 -0.00(-11.11%)
Dec 19, 2023 0.0400 0.0450 0.0400 0.0450 103,167 +0.00(+12.50%)
Dec 18, 2023 0.0400 0.0400 0.0400 0.0400 171,433 +0.00(+0.00%)
Dec 15, 2023 0.0400 0.0400 0.0400 0.0400 163,865 +0.00(+0.00%)
Dec 14, 2023 0.0450 0.0450 0.0400 0.0400 46,000 -0.00(-11.11%)
Dec 13, 2023 0.0400 0.0450 0.0400 0.0450 496,630 +0.00(+12.50%)
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 86,000 +0.00(+0.00%)
Dec 08, 2023 0.0400 0 +0.00(+0.00%)
Dec 07, 2023 0.0450 0.0500 0.0400 0.0400 341,082 -0.01(-20.00%)
Dec 06, 2023 0.0500 0.0500 0.0500 0.0500 22,488 +0.00(+0.00%)
Dec 05, 2023 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Dec 04, 2023 0.0450 0.0500 0.0450 0.0500 67,029 +0.00(+0.00%)
Dec 01, 2023 0.0450 0.0500 0.0400 0.0500 94,363 +0.01(+11.11%)
Nov 30, 2023 0.0550 0.0550 0.0450 0.0450 311,882 -0.01(-18.18%)
Nov 29, 2023 0.0450 0.0550 0.0450 0.0550 342,364 +0.01(+37.50%)
Nov 28, 2023 0.0400 0.0400 0.0300 0.0400 2,854,256 +0.00(+0.00%)
Nov 27, 2023 0.0450 0.0450 0.0400 0.0400 579,000 -0.00(-11.11%)
Nov 23, 2023 0.0450 75 +0.00(+12.50%)
Nov 22, 2023 0.0450 0.0450 0.0400 0.0400 39,000 -0.00(-11.11%)
Nov 21, 2023 0.0450 0.0450 0.0400 0.0450 26,000 -0.01(-10.00%)
Nov 17, 2023 0.0500 0 +0.00(+0.00%)
Nov 16, 2023 0.0550 0.0550 0.0500 0.0500 34,730 -0.01(-16.67%)
Nov 15, 2023 0.0550 0.0600 0.0550 0.0600 30,000 +0.00(+0.00%)
Nov 14, 2023 0.0600 0.0650 0.0550 0.0600 89,000 +0.00(+0.00%)
Nov 10, 2023 0.0600 67 +0.00(+0.00%)
Nov 09, 2023 0.0600 0.0600 0.0600 0.0600 130,000 -0.01(-7.69%)
Nov 08, 2023 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Nov 07, 2023 0.0550 0.0700 0.0550 0.0650 102,500 +0.01(+8.33%)
Nov 06, 2023 0.0700 0.0700 0.0550 0.0600 413,666 -0.01(-20.00%)
Nov 03, 2023 0.0750 0.0750 0.0600 0.0750 182,027 -0.01(-6.25%)
Nov 02, 2023 0.0800 0.0800 0.0800 0.0800 33,000 +0.00(+0.00%)
Nov 01, 2023 0.0800 0.0800 0.0800 0.0800 24,166 +0.00(+0.00%)
Oct 31, 2023 0.0850 0.0850 0.0800 0.0800 59,000 +0.00(+0.00%)
Oct 27, 2023 0.0800 800 -0.01(-11.11%)
Oct 25, 2023 0.0900 5 -0.01(-5.26%)
Oct 24, 2023 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Oct 23, 2023 0.0850 0.0950 0.0850 0.0950 36,000 +0.01(+5.56%)
Oct 17, 2023 0.0900 150 +0.01(+12.50%)
Oct 16, 2023 0.0800 0.0800 0.0800 0.0800 5,450 +0.01(+14.29%)
Oct 13, 2023 0.0750 0.0750 0.0700 0.0700 37,966 -0.01(-12.50%)
Oct 12, 2023 0.0850 0.0850 0.0800 0.0800 28,000 -0.01(-5.88%)
Oct 11, 2023 0.0850 0.0850 0.0850 0.0850 12,000 -0.00(-5.56%)
Oct 05, 2023 0.0900 343 -0.01(-5.26%)
Oct 03, 2023 0.0950 829 -0.01(-9.52%)
Oct 02, 2023 0.1000 0.1050 0.1000 0.1050 31,500 +0.00(+5.00%)
Sep 29, 2023 0.0900 0.1000 0.0900 0.1000 56,000 +0.01(+11.11%)
Sep 28, 2023 0.0800 0.0950 0.0800 0.0900 119,700 +0.01(+12.50%)
Sep 27, 2023 0.0900 0.0900 0.0800 0.0800 49,102 -0.01(-11.11%)
Sep 26, 2023 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Sep 25, 2023 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
Sep 22, 2023 0.1050 0.1050 0.0950 0.0950 75,000 -0.01(-5.00%)
Sep 21, 2023 0.1000 0.1000 0.1000 0.1000 13,112 -0.00(-4.76%)
Sep 20, 2023 0.1050 0.1050 0.1050 0.1050 3,690 +0.00(+0.00%)
Sep 19, 2023 0.1100 0.1100 0.1050 0.1050 3,070 -0.01(-4.55%)
Sep 18, 2023 0.1050 0.1100 0.1050 0.1100 148,001 +0.01(+4.76%)
Sep 15, 2023 0.1050 0.1100 0.1050 0.1050 31,049 +0.00(+5.00%)
Sep 14, 2023 0.1000 0.1000 0.1000 0.1000 75,500 +0.00(+0.00%)
Sep 13, 2023 0.0950 0.1000 0.0950 0.1000 3,110 +0.00(+0.00%)
Sep 12, 2023 0.1000 0.1000 0.0950 0.1000 65,233 +0.00(+0.00%)
Sep 08, 2023 0.1000 0 -0.00(-4.76%)
Sep 07, 2023 0.1050 0.1100 0.1050 0.1050 25,585 -0.01(-4.55%)
Sep 06, 2023 0.1000 0.1100 0.1000 0.1100 21,087 +0.01(+10.00%)
Sep 05, 2023 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Sep 01, 2023 0.1000 0 +0.00(+0.00%)
Aug 30, 2023 0.1000 0 +0.00(+0.00%)
Aug 29, 2023 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Aug 28, 2023 0.1000 0.1000 0.1000 0.1000 22,500 +0.00(+0.00%)
Aug 25, 2023 0.1100 0.1100 0.1000 0.1000 49,500 +0.00(+0.00%)
Aug 24, 2023 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Aug 23, 2023 0.1050 0.1050 0.1000 0.1000 47,000 +0.00(+0.00%)
Aug 21, 2023 0.1000 0 +0.00(+0.00%)
Aug 18, 2023 0.1100 0.1100 0.1000 0.1000 157,000 -0.02(-20.00%)
Aug 16, 2023 0.1250 285 +0.02(+25.00%)
Aug 15, 2023 0.1000 0.1000 0.1000 0.1000 1,998 -0.00(-4.76%)
Aug 14, 2023 0.1000 0.1050 0.1000 0.1050 102,333 +0.00(+0.00%)
Aug 11, 2023 0.1050 0.1050 0.1050 0.1050 6,500 +0.00(+0.00%)
Aug 10, 2023 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+5.00%)
Aug 09, 2023 0.1000 0.1000 0.1000 0.1000 239,900 -0.00(-4.76%)
Aug 08, 2023 0.1150 0.1150 0.1050 0.1050 127,500 -0.01(-12.50%)
Aug 04, 2023 0.1200 0 +0.00(+0.00%)
Aug 02, 2023 0.1200 333 +0.01(+9.09%)
Aug 01, 2023 0.1050 0.1100 0.1050 0.1100 32,400 -0.01(-8.33%)
Jul 31, 2023 0.1100 0.1200 0.1050 0.1200 47,000 +0.01(+9.09%)
Jul 28, 2023 0.1100 0.1100 0.1100 0.1100 5,343 +0.00(+0.00%)
Jul 26, 2023 0.1100 40 -0.01(-12.00%)
Jul 24, 2023 0.1250 0 +0.00(+0.00%)
Jul 21, 2023 0.1250 0.1250 0.1200 0.1250 11,500 +0.00(+0.00%)
Jul 20, 2023 0.1100 0.1250 0.1100 0.1250 6,000 +0.01(+4.17%)
Jul 19, 2023 0.1150 0.1200 0.1050 0.1200 39,386 +0.00(+4.35%)
Jul 18, 2023 0.1150 0.1150 0.1150 0.1150 10,770 +0.01(+9.52%)
Jul 17, 2023 0.1200 0.1200 0.1000 0.1050 65,000 -0.01(-8.70%)
Jul 14, 2023 0.1200 0.1200 0.1150 0.1150 45,166 -0.01(-8.00%)
Jul 13, 2023 0.1250 0.1250 0.1250 0.1250 17,500 -0.01(-3.85%)
Jul 12, 2023 0.1300 0.1300 0.1300 0.1300 14,000 +0.00(+0.00%)
Jul 11, 2023 0.1300 0.1300 0.1300 0.1300 500 -0.01(-3.70%)
Jul 10, 2023 0.1350 0.1350 0.1350 0.1350 23,500 +0.01(+8.00%)
Jul 07, 2023 0.1400 0.1450 0.1250 0.1250 62,070 +0.00(+0.00%)
Jul 06, 2023 0.1350 0.1350 0.1250 0.1250 64,514 -0.02(-10.71%)
Jul 05, 2023 0.1250 0.1400 0.1250 0.1400 183,621 +0.02(+12.00%)
Jul 04, 2023 0.1400 0.1400 0.1250 0.1250 10,400 -0.02(-10.71%)
Jun 30, 2023 0.1400 0 +0.03(+21.74%)
Jun 29, 2023 0.0850 0.1150 0.0850 0.1150 108,916 +0.02(+21.05%)
Jun 22, 2023 0.0950 0 +0.01(+5.56%)
Jun 21, 2023 0.0800 0.0900 0.0800 0.0900 23,000 +0.00(+5.88%)
Jun 20, 2023 0.0850 0.0850 0.0850 0.0850 4,510 +0.00(+0.00%)
Jun 19, 2023 0.0900 0.0900 0.0850 0.0850 12,000 +0.00(+0.00%)
Jun 16, 2023 0.0950 0.0950 0.0850 0.0850 11,000 -0.01(-10.53%)
Jun 15, 2023 0.1000 0.1000 0.0850 0.0950 202,000 -0.01(-9.52%)
Jun 13, 2023 0.1050 0 +0.01(+10.53%)
Jun 12, 2023 0.0900 0.1000 0.0900 0.0950 269,933 -0.01(-5.00%)
Jun 08, 2023 0.1000 0 +0.00(+0.00%)
Jun 07, 2023 0.1000 0.1000 0.1000 0.1000 18,166 -0.00(-4.76%)
Jun 06, 2023 0.1000 0.1050 0.1000 0.1050 50,133 +0.01(+16.67%)
Jun 05, 2023 0.0950 0.0950 0.0900 0.0900 50,550 -0.01(-10.00%)
Jun 02, 2023 0.0950 0.1000 0.0950 0.1000 45,000 +0.01(+5.26%)
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.