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: PNST )

0.7680 +0.0148 (+1.96%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2024 2.220 2.300 2.150 2.220 47,439 +0.00(+0.00%)
Jul 30, 2024 2.250 2.260 2.160 2.220 22,398 -0.04(-1.77%)
Jul 29, 2024 2.300 2.340 2.260 2.260 62,025 -0.04(-1.74%)
Jul 26, 2024 2.190 2.350 2.190 2.300 18,395 +0.04(+1.77%)
Jul 25, 2024 2.280 2.310 1.930 2.260 295,534 -0.08(-3.42%)
Jul 24, 2024 2.500 2.500 2.310 2.340 12,225 -0.08(-3.31%)
Jul 23, 2024 2.240 2.500 2.240 2.420 76,850 +0.17(+7.56%)
Jul 22, 2024 2.350 2.350 2.220 2.250 9,416 -0.02(-0.88%)
Jul 19, 2024 2.200 2.300 2.200 2.270 13,503 +0.05(+2.25%)
Jul 18, 2024 2.150 2.250 2.100 2.220 36,733 +0.07(+3.26%)
Jul 17, 2024 2.260 2.260 2.150 2.150 14,782 -0.10(-4.44%)
Jul 16, 2024 2.140 2.314 2.140 2.250 31,353 +0.05(+2.27%)
Jul 15, 2024 1.990 2.220 1.960 2.200 38,292 +0.27(+13.99%)
Jul 12, 2024 2.090 2.200 1.900 1.930 59,135 -0.13(-6.31%)
Jul 11, 2024 2.190 2.250 2.060 2.060 24,733 -0.16(-7.21%)
Jul 10, 2024 2.430 2.430 2.220 2.220 20,128 -0.20(-8.26%)
Jul 09, 2024 2.160 2.490 2.160 2.420 31,322 +0.21(+9.50%)
Jul 08, 2024 2.230 2.260 2.150 2.210 13,668 -0.09(-3.91%)
Jul 05, 2024 2.210 2.340 2.180 2.300 41,400 +0.06(+2.68%)
Jul 03, 2024 2.330 2.330 2.160 2.240 65,625 -0.02(-0.88%)
Jul 02, 2024 2.240 2.290 2.200 2.260 32,431 +0.02(+0.89%)
Jul 01, 2024 2.570 2.570 2.230 2.240 288,479 -0.51(-18.55%)
Jun 28, 2024 3.180 3.180 2.510 2.750 116,910 -0.40(-12.70%)
Jun 27, 2024 3.000 3.220 2.940 3.150 87,798 +0.15(+5.00%)
Jun 26, 2024 2.840 3.180 2.840 3.000 58,360 +0.09(+3.09%)
Jun 25, 2024 3.040 3.040 2.910 2.910 18,206 -0.08(-2.68%)
Jun 24, 2024 3.100 3.170 2.990 2.990 27,463 -0.26(-8.00%)
Jun 21, 2024 2.800 3.250 2.720 3.250 263,147 +0.50(+18.18%)
Jun 20, 2024 2.800 2.835 2.660 2.750 29,022 +0.00(+0.00%)
Jun 18, 2024 2.790 2.800 2.690 2.750 45,431 -0.01(-0.36%)
Jun 17, 2024 2.590 2.850 2.590 2.760 94,880 +0.20(+7.81%)
Jun 14, 2024 2.710 2.730 2.540 2.560 29,515 -0.20(-7.25%)
Jun 13, 2024 2.800 2.850 2.760 2.760 54,993 -0.02(-0.72%)
Jun 12, 2024 2.770 2.815 2.660 2.780 104,145 -0.02(-0.71%)
Jun 11, 2024 2.850 2.850 2.667 2.800 21,896 +0.00(+0.00%)
Jun 10, 2024 2.830 2.932 2.710 2.800 43,411 +0.01(+0.36%)
Jun 07, 2024 2.720 2.830 2.700 2.790 22,633 +0.01(+0.36%)
Jun 06, 2024 2.740 2.910 2.740 2.780 41,241 +0.10(+3.73%)
Jun 05, 2024 2.730 2.800 2.680 2.680 8,759 -0.08(-2.90%)
Jun 04, 2024 2.800 2.840 2.730 2.760 9,294 +0.01(+0.36%)
Jun 03, 2024 2.810 2.840 2.750 2.750 8,876 -0.02(-0.72%)
May 31, 2024 2.820 2.820 2.600 2.770 19,352 -0.08(-2.81%)
May 30, 2024 2.800 2.990 2.747 2.850 10,592 +0.05(+1.79%)
May 29, 2024 2.760 2.830 2.653 2.800 26,723 -0.05(-1.75%)
May 28, 2024 2.720 2.880 2.710 2.850 36,107 +0.18(+6.74%)
May 24, 2024 2.690 2.715 2.540 2.670 113,727 +0.04(+1.52%)
May 23, 2024 2.980 2.980 2.620 2.630 111,294 -0.32(-10.85%)
May 22, 2024 2.885 2.980 2.885 2.950 8,310 +0.04(+1.37%)
May 21, 2024 2.860 2.930 2.860 2.910 7,208 +0.02(+0.69%)
May 20, 2024 2.950 2.950 2.850 2.890 33,778 -0.04(-1.37%)
May 17, 2024 2.920 2.960 2.850 2.930 17,689 +0.05(+1.74%)
May 16, 2024 2.920 2.970 2.850 2.880 30,328 -0.06(-2.04%)
May 15, 2024 2.910 2.965 2.850 2.940 17,135 +0.04(+1.38%)
May 14, 2024 2.930 2.962 2.880 2.900 6,084 -0.04(-1.36%)
May 13, 2024 3.000 3.000 2.820 2.940 16,171 -0.06(-2.00%)
May 10, 2024 3.060 3.060 2.880 3.000 14,642 -0.10(-3.23%)
May 09, 2024 3.080 3.100 2.942 3.100 9,603 +0.03(+0.98%)
May 08, 2024 3.040 3.080 2.990 3.070 7,026 +0.04(+1.32%)
May 07, 2024 3.000 3.100 2.980 3.030 19,768 +0.02(+0.66%)
May 06, 2024 2.920 3.150 2.870 3.010 28,783 +0.16(+5.61%)
May 03, 2024 2.960 2.960 2.850 2.850 7,557 -0.07(-2.40%)
May 02, 2024 2.920 2.950 2.790 2.920 20,900 +0.06(+2.10%)
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.