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 -0.020 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Nov 30, 2020 86.10 87.60 81.00 81.60 3,404 -5.10(-5.88%)
Nov 27, 2020 85.35 89.10 84.30 86.70 3,353 +0.30(+0.35%)
Nov 25, 2020 84.75 90.00 80.25 86.40 7,626 +2.78(+3.32%)
Nov 24, 2020 85.80 85.80 81.60 83.62 4,575 -2.33(-2.71%)
Nov 23, 2020 80.55 86.25 78.75 85.95 13,387 +6.31(+7.93%)
Nov 20, 2020 80.70 82.95 78.00 79.64 21,206 -1.06(-1.32%)
Nov 19, 2020 75.00 82.35 73.80 80.70 18,105 +4.80(+6.32%)
Nov 18, 2020 73.80 78.75 73.50 75.90 17,514 +1.80(+2.43%)
Nov 17, 2020 73.05 76.80 72.15 74.10 10,646 -1.95(-2.56%)
Nov 16, 2020 76.65 77.55 68.55 76.05 27,499 +4.95(+6.96%)
Nov 13, 2020 70.80 72.00 69.06 71.10 8,440 +0.45(+0.64%)
Nov 12, 2020 76.50 76.80 70.20 70.65 34,948 -10.05(-12.45%)
Nov 11, 2020 110.25 121.65 77.55 80.70 1,267,967 +12.30(+17.98%)
Nov 10, 2020 69.75 73.20 67.50 68.40 7,556 -2.10(-2.98%)
Nov 09, 2020 72.15 72.44 68.17 70.50 5,604 +3.90(+5.86%)
Nov 06, 2020 66.45 69.45 65.25 66.60 4,420 -0.15(-0.22%)
Nov 05, 2020 63.30 69.75 60.90 66.75 5,871 +5.25(+8.54%)
Nov 04, 2020 64.95 65.09 59.70 61.50 11,839 -2.40(-3.76%)
Nov 03, 2020 64.05 68.25 62.55 63.90 8,950 +0.15(+0.24%)
Nov 02, 2020 64.80 71.10 63.00 63.75 18,945 +57.28(+885.85%)
Oct 30, 2020 6.450 7.231 6.298 6.466 108,553 -0.88(-12.02%)
Oct 29, 2020 8.111 8.175 7.237 7.350 73,302 -0.30(-3.92%)
Oct 28, 2020 7.356 8.091 7.062 7.650 132,291 +0.29(+4.00%)
Oct 27, 2020 7.356 7.650 7.209 7.356 42,853 -0.14(-1.83%)
Oct 26, 2020 7.650 7.779 7.385 7.493 42,279 -0.13(-1.68%)
Oct 23, 2020 7.978 8.165 7.429 7.621 52,278 -0.91(-10.69%)
Oct 22, 2020 7.650 8.680 7.356 8.533 213,058 +1.03(+13.73%)
Oct 21, 2020 7.650 7.797 7.503 7.503 26,052 -0.37(-4.67%)
Oct 20, 2020 7.651 7.944 7.404 7.871 82,552 +0.51(+7.00%)
Oct 19, 2020 7.650 7.650 7.062 7.356 67,747 -0.25(-3.25%)
Oct 16, 2020 7.794 8.158 7.521 7.603 89,195 -0.34(-4.24%)
Oct 15, 2020 7.653 8.091 7.650 7.940 87,000 -0.30(-3.62%)
Oct 14, 2020 8.680 8.973 7.503 8.238 159,892 -0.59(-6.67%)
Oct 13, 2020 8.680 9.710 8.238 8.827 240,694 -0.65(-6.88%)
Oct 12, 2020 12.36 12.95 9.252 9.479 2,241,535 +0.91(+10.59%)
Oct 09, 2020 8.940 9.121 8.386 8.571 469,196 -0.26(-2.90%)
Oct 08, 2020 9.062 9.062 8.680 8.827 4,803 +0.15(+1.69%)
Oct 07, 2020 8.974 9.268 8.680 8.680 14,100 -0.21(-2.40%)
Oct 06, 2020 8.936 9.271 8.683 8.893 7,088 +0.07(+0.75%)
Oct 05, 2020 9.268 10.00 8.533 8.827 16,345 -0.57(-6.09%)
Oct 02, 2020 8.974 9.562 8.895 9.399 11,100 +0.57(+6.48%)
Oct 01, 2020 8.974 8.974 8.680 8.827 4,446 +0.15(+1.69%)
Sep 30, 2020 8.827 8.974 8.680 8.680 2,704 +0.14(+1.67%)
Sep 29, 2020 8.386 9.115 8.386 8.537 3,364 -0.04(-0.45%)
Sep 28, 2020 8.386 8.709 8.386 8.575 2,891 +0.19(+2.26%)
Sep 25, 2020 8.466 8.724 8.386 8.386 2,909 -0.08(-0.96%)
Sep 24, 2020 8.422 8.781 8.253 8.466 6,087 -0.07(-0.79%)
Sep 23, 2020 8.621 8.827 8.408 8.534 3,090 -0.31(-3.54%)
Sep 22, 2020 8.684 9.267 8.256 8.848 5,257 +0.20(+2.28%)
Sep 21, 2020 8.827 9.018 8.533 8.650 1,481 -0.22(-2.50%)
Sep 18, 2020 8.680 8.974 8.680 8.873 2,127 -0.07(-0.79%)
Sep 17, 2020 8.945 9.106 8.533 8.943 2,399 -0.18(-1.95%)
Sep 16, 2020 8.945 9.121 8.842 9.121 4,078 +0.26(+2.90%)
Sep 15, 2020 8.709 9.121 8.709 8.864 7,594 +0.04(+0.42%)
Sep 14, 2020 8.533 9.121 8.533 8.827 3,316 -0.08(-0.91%)
Sep 11, 2020 8.341 9.120 8.216 8.908 5,526 +0.61(+7.38%)
Sep 10, 2020 8.091 8.411 8.091 8.296 1,936 -0.06(-0.72%)
Sep 09, 2020 8.238 8.400 8.209 8.356 1,179 +0.06(+0.71%)
Sep 08, 2020 8.386 8.678 8.062 8.297 2,832 -0.38(-4.41%)
Sep 04, 2020 8.633 8.823 7.878 8.680 3,310 +0.46(+5.56%)
Sep 03, 2020 8.827 8.827 7.503 8.222 6,280 -0.28(-3.25%)
Sep 02, 2020 8.569 8.974 8.418 8.499 3,297 -0.18(-2.08%)
Sep 01, 2020 8.386 8.680 8.386 8.680 4,134 +0.19(+2.18%)
Aug 31, 2020 8.753 8.974 8.386 8.494 2,077 -0.19(-2.14%)
Aug 28, 2020 8.436 8.964 8.272 8.680 3,099 +0.15(+1.72%)
Aug 27, 2020 8.238 8.680 8.238 8.533 1,541 +0.21(+2.47%)
Aug 26, 2020 8.371 8.662 8.263 8.327 3,215 -0.13(-1.57%)
Aug 25, 2020 8.709 8.742 8.265 8.459 2,672 -0.22(-2.54%)
Aug 24, 2020 8.243 8.827 8.221 8.680 8,038 +0.34(+4.09%)
Aug 21, 2020 8.753 8.827 8.238 8.338 14,974 -0.06(-0.70%)
Aug 20, 2020 8.531 8.750 8.097 8.397 27,123 -0.13(-1.55%)
Aug 19, 2020 8.680 8.896 8.124 8.530 10,442 -0.08(-0.94%)
Aug 18, 2020 8.887 9.055 8.586 8.611 4,906 -0.36(-4.02%)
Aug 17, 2020 9.070 9.193 8.873 8.971 3,524 -0.23(-2.48%)
Aug 14, 2020 9.121 9.199 8.873 9.199 2,018 +0.19(+2.06%)
Aug 13, 2020 9.070 9.230 8.871 9.014 19,681 -0.22(-2.37%)
Aug 12, 2020 9.018 9.265 8.828 9.233 5,548 +0.08(+0.90%)
Aug 11, 2020 9.268 9.498 8.981 9.151 5,397 -0.12(-1.27%)
Aug 10, 2020 9.857 9.857 9.167 9.268 4,420 -0.38(-3.96%)
Aug 07, 2020 9.857 9.857 9.165 9.651 3,276 +0.09(+0.92%)
Aug 06, 2020 9.710 9.857 9.415 9.562 5,206 -0.19(-1.90%)
Aug 05, 2020 9.415 9.857 9.415 9.748 8,357 +0.26(+2.73%)
Aug 04, 2020 9.037 9.533 9.037 9.489 9,170 +0.22(+2.38%)
Aug 03, 2020 9.121 10.74 8.533 9.268 67,485 +0.00(+0.02%)
Jul 31, 2020 9.796 10.30 8.827 9.267 28,039 -1.03(-10.01%)
Jul 30, 2020 10.89 12.65 9.710 10.30 248,664 +0.81(+8.53%)
Jul 29, 2020 9.489 9.562 9.170 9.489 1,521 +0.22(+2.38%)
Jul 28, 2020 9.562 9.562 9.121 9.268 3,530 -0.29(-3.08%)
Jul 27, 2020 9.562 9.562 9.121 9.562 6,438 +0.44(+4.79%)
Jul 24, 2020 9.551 9.551 9.121 9.126 2,807 -0.01(-0.11%)
Jul 23, 2020 9.533 9.533 9.136 9.136 4,720 -0.43(-4.46%)
Jul 22, 2020 10.00 10.00 9.268 9.562 5,505 -0.30(-3.00%)
Jul 21, 2020 9.121 10.28 8.977 9.858 11,308 +0.88(+9.85%)
Jul 20, 2020 9.268 9.415 8.974 8.974 1,499 -0.15(-1.61%)
Jul 17, 2020 9.268 9.449 8.893 9.121 8,252 -0.02(-0.23%)
Jul 16, 2020 9.121 9.268 8.828 9.142 3,536 +0.02(+0.23%)
Jul 15, 2020 8.974 9.268 8.827 9.121 2,435 +0.08(+0.83%)
Jul 14, 2020 9.377 9.449 8.827 9.046 6,260 +0.16(+1.77%)
Jul 13, 2020 9.245 9.502 8.612 8.889 17,302 -0.37(-3.96%)
Jul 10, 2020 8.858 9.561 8.414 9.255 18,013 +0.72(+8.48%)
Jul 09, 2020 8.683 8.864 8.459 8.531 4,154 -0.15(-1.75%)
Jul 08, 2020 8.680 8.797 8.446 8.683 3,656 +0.06(+0.72%)
Jul 07, 2020 8.681 8.740 8.221 8.621 5,651 -0.13(-1.51%)
Jul 06, 2020 8.827 8.908 8.533 8.753 1,804 +0.02(+0.22%)
Jul 02, 2020 8.974 8.974 8.681 8.734 3,487 +0.06(+0.64%)
Jul 01, 2020 8.974 8.974 8.636 8.678 4,227 -0.13(-1.52%)
Jun 30, 2020 9.121 9.121 8.475 8.812 3,702 +0.13(+1.53%)
Jun 29, 2020 8.386 8.974 8.238 8.680 3,547 -0.15(-1.65%)
Jun 26, 2020 8.827 9.092 8.574 8.825 5,791 -0.14(-1.54%)
Jun 25, 2020 8.827 9.562 8.683 8.964 7,799 -0.23(-2.47%)
Jun 24, 2020 9.696 9.696 8.914 9.190 16,307 -0.08(-0.84%)
Jun 23, 2020 9.121 10.00 8.974 9.268 39,193 +0.29(+3.28%)
Jun 22, 2020 9.268 9.268 8.680 8.974 10,468 +0.20(+2.25%)
Jun 19, 2020 9.129 9.382 8.680 8.777 3,582 -0.42(-4.54%)
Jun 18, 2020 9.268 9.351 8.681 9.195 6,160 -0.07(-0.75%)
Jun 17, 2020 8.948 9.415 8.948 9.264 2,865 -0.00(-0.05%)
Jun 16, 2020 9.121 9.415 9.121 9.268 4,560 +0.16(+1.78%)
Jun 15, 2020 9.095 9.386 8.683 9.106 18,934 +0.13(+1.49%)
Jun 12, 2020 9.268 9.517 8.973 8.973 7,538 +0.15(+1.65%)
Jun 11, 2020 9.268 9.710 8.827 8.827 18,261 -0.59(-6.25%)
Jun 10, 2020 9.562 10.00 9.268 9.415 11,884 -0.09(-0.93%)
Jun 09, 2020 10.15 10.30 9.504 9.504 13,787 -0.65(-6.38%)
Jun 08, 2020 10.30 10.59 9.857 10.15 29,517 -0.19(-1.86%)
Jun 05, 2020 10.20 10.95 9.783 10.34 19,637 +0.36(+3.63%)
Jun 04, 2020 9.121 10.14 9.006 9.982 25,099 +0.57(+6.02%)
Jun 03, 2020 9.562 9.562 8.827 9.415 3,774 -0.00(-0.02%)
Jun 02, 2020 9.710 9.710 8.827 9.417 8,515 -0.29(-3.02%)
Jun 01, 2020 9.857 10.30 9.562 9.710 2,915 +0.07(+0.76%)
May 29, 2020 9.857 9.857 9.374 9.636 4,126 +0.12(+1.24%)
May 28, 2020 9.710 9.857 9.180 9.518 3,909 -0.34(-3.43%)
May 27, 2020 9.562 9.857 9.415 9.857 12,185 +0.34(+3.60%)
May 26, 2020 9.565 9.710 9.137 9.514 6,235 -0.20(-2.02%)
May 22, 2020 9.857 9.857 9.636 9.710 4,146 -0.29(-2.94%)
May 21, 2020 10.15 10.45 9.857 10.00 6,237 -0.40(-3.81%)
May 20, 2020 10.32 10.59 10.14 10.40 3,242 +0.30(+2.93%)
May 19, 2020 10.30 10.89 9.874 10.10 15,078 -0.08(-0.74%)
May 18, 2020 10.17 10.89 9.139 10.18 31,465 +0.47(+4.88%)
May 15, 2020 9.137 10.00 9.137 9.705 2,317 -0.00(-0.05%)
May 14, 2020 9.861 10.28 9.177 9.710 8,063 -0.15(-1.49%)
May 13, 2020 10.00 10.15 9.710 9.857 6,379 -0.09(-0.89%)
May 12, 2020 10.01 10.30 9.716 9.945 6,086 -0.06(-0.60%)
May 11, 2020 10.30 10.30 9.932 10.01 4,863 -0.15(-1.44%)
May 08, 2020 10.30 10.30 9.930 10.15 2,854 +0.29(+2.99%)
May 07, 2020 10.30 10.30 9.710 9.857 20,870 -0.29(-2.88%)
May 06, 2020 10.88 10.88 9.930 10.15 18,194 -0.26(-2.52%)
May 05, 2020 10.55 11.02 9.857 10.41 16,804 -0.18(-1.68%)
May 04, 2020 10.30 11.03 9.901 10.59 11,952 +0.29(+2.83%)
May 01, 2020 11.08 11.08 10.15 10.30 18,828 -0.66(-6.06%)
Apr 30, 2020 11.77 11.77 10.75 10.96 24,104 -0.81(-6.85%)
Apr 29, 2020 12.36 12.65 10.59 11.77 33,120 -0.44(-3.61%)
Apr 28, 2020 12.06 12.80 11.47 12.21 50,599 +0.74(+6.41%)
Apr 27, 2020 11.47 11.90 11.18 11.47 26,549 +0.30(+2.65%)
Apr 24, 2020 10.74 11.33 10.74 11.18 17,088 +0.07(+0.68%)
Apr 23, 2020 11.02 11.33 10.59 11.10 14,014 +0.31(+2.88%)
Apr 22, 2020 11.46 11.46 10.45 10.79 16,201 -0.09(-0.85%)
Apr 21, 2020 10.89 11.62 10.45 10.89 49,009 +0.59(+5.71%)
Apr 20, 2020 10.15 11.47 9.268 10.30 43,920 +0.59(+6.06%)
Apr 17, 2020 10.15 10.15 9.562 9.710 6,817 -0.29(-2.91%)
Apr 16, 2020 9.121 10.08 8.697 10.00 12,387 +0.44(+4.58%)
Apr 15, 2020 10.00 10.00 8.827 9.562 8,256 -0.44(-4.41%)
Apr 14, 2020 9.710 10.30 9.415 10.00 7,248 +0.29(+3.03%)
Apr 13, 2020 10.30 11.03 8.827 9.710 30,193 +0.15(+1.52%)
Apr 09, 2020 8.827 9.710 8.680 9.564 9,645 +0.37(+4.02%)
Apr 08, 2020 9.268 9.708 8.974 9.195 18,712 +0.37(+4.15%)
Apr 07, 2020 9.268 9.268 8.093 8.828 7,815 +0.15(+1.71%)
Apr 06, 2020 8.238 8.827 7.944 8.680 8,742 +1.07(+14.12%)
Apr 03, 2020 8.091 8.533 7.503 7.606 13,268 -0.49(-6.00%)
Apr 02, 2020 8.827 8.827 7.944 8.091 10,854 -0.56(-6.43%)
Apr 01, 2020 8.091 9.315 8.091 8.647 12,758 +0.26(+3.12%)
Mar 31, 2020 10.00 10.00 8.091 8.386 22,804 -1.03(-10.94%)
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.