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

(OP:PSRHF)

0.3959 +0.0061 (+1.56%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 16, 2025 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 16, 2025 0.3835 0.3989 0.3801 0.3959 66,610 +0.01(+1.56%)
May 15, 2025 0.3900 0.3904 0.3850 0.3898 95,486 +0.01(+2.58%)
May 14, 2025 0.3930 0.3930 0.3747 0.3800 45,617 -0.00(-1.17%)
May 13, 2025 0.4200 0.4200 0.3653 0.3845 82,570 +0.01(+3.92%)
May 12, 2025 0.3900 0.3900 0.3600 0.3700 118,163 -0.01(-3.39%)
May 09, 2025 0.3800 0.3899 0.3770 0.3830 133,687 +0.00(+1.19%)
May 08, 2025 0.3650 0.3786 0.3600 0.3785 22,767 +0.01(+3.70%)
May 07, 2025 0.3610 0.3670 0.3500 0.3650 73,612 +0.01(+3.11%)
May 06, 2025 0.3575 0.3617 0.3500 0.3540 42,938 -0.00(-0.14%)
May 05, 2025 0.3570 0.3570 0.3500 0.3545 79,265 +0.01(+2.01%)
May 02, 2025 0.3440 0.3499 0.3363 0.3475 90,307 +0.00(+0.43%)
May 01, 2025 0.3409 0.3500 0.3409 0.3460 14,586 -0.00(-1.03%)
Apr 30, 2025 0.3168 0.3675 0.3168 0.3496 116,777 -0.01(-3.66%)
Apr 29, 2025 0.3560 0.3670 0.3560 0.3629 36,423 +0.00(+1.20%)
Apr 28, 2025 0.3800 0.3800 0.3500 0.3586 277,773 -0.03(-7.46%)
Apr 25, 2025 0.3841 0.3900 0.3810 0.3875 121,077 +0.00(+0.91%)
Apr 24, 2025 0.3903 0.3950 0.3790 0.3840 208,424 +0.00(+0.89%)
Apr 23, 2025 0.3860 0.3862 0.3740 0.3806 65,181 +0.00(+0.71%)
Apr 22, 2025 0.3700 0.3809 0.3610 0.3779 156,081 -0.00(-0.18%)
Apr 21, 2025 0.3670 0.3800 0.3600 0.3786 156,965 +0.02(+5.84%)
Apr 17, 2025 0.3490 0.3630 0.3300 0.3577 24,594 +0.01(+3.53%)
Apr 16, 2025 0.3128 0.3608 0.3128 0.3455 58,855 -0.01(-3.25%)
Apr 15, 2025 0.3400 0.3637 0.3360 0.3571 115,648 +0.02(+4.42%)
Apr 14, 2025 0.3390 0.3470 0.3300 0.3420 90,438 +0.00(+0.59%)
Apr 11, 2025 0.3335 0.3400 0.3300 0.3400 53,260 +0.02(+4.62%)
Apr 10, 2025 0.3244 0.3320 0.3244 0.3250 37,057 -0.01(-2.11%)
Apr 09, 2025 0.3220 0.3460 0.3088 0.3320 256,402 +0.01(+2.79%)
Apr 08, 2025 0.3250 0.3330 0.3160 0.3230 48,229 +0.01(+4.53%)
Apr 07, 2025 0.3342 0.3490 0.2926 0.3090 926,456 -0.03(-10.17%)
Apr 04, 2025 0.3650 0.3650 0.3310 0.3440 131,404 -0.02(-4.44%)
Apr 03, 2025 0.3600 0.3650 0.3598 0.3600 48,267 +0.00(+0.28%)
Apr 02, 2025 0.3565 0.3650 0.3500 0.3590 85,165 +0.00(+0.14%)
Apr 01, 2025 0.3493 0.3600 0.3485 0.3585 24,012 +0.02(+4.82%)
Mar 31, 2025 0.3600 0.3670 0.3420 0.3420 37,855 -0.01(-3.66%)
Mar 28, 2025 0.3600 0.3635 0.3490 0.3550 55,644 +0.00(+0.00%)
Mar 27, 2025 0.3690 0.3750 0.3440 0.3550 139,138 +0.00(+0.85%)
Mar 26, 2025 0.3600 0.3700 0.3500 0.3520 127,934 -0.00(-1.12%)
Mar 25, 2025 0.3550 0.3600 0.3500 0.3560 27,818 +0.01(+2.89%)
Mar 24, 2025 0.3470 0.3600 0.3300 0.3460 101,031 +0.01(+1.76%)
Mar 21, 2025 0.3750 0.3750 0.3400 0.3400 129,322 -0.02(-4.49%)
Mar 20, 2025 0.3685 0.3695 0.3551 0.3560 13,156 -0.00(-1.11%)
Mar 19, 2025 0.3750 0.3750 0.3450 0.3600 56,412 +0.01(+2.86%)
Mar 18, 2025 0.3650 0.3700 0.3500 0.3500 86,150 -0.02(-4.19%)
Mar 17, 2025 0.3730 0.3800 0.3600 0.3653 71,955 +0.00(+0.16%)
Mar 14, 2025 0.3700 0.3754 0.3647 0.3647 112,752 -0.00(-0.63%)
Mar 13, 2025 0.3750 0.3895 0.3650 0.3670 128,468 -0.01(-1.82%)
Mar 12, 2025 0.3750 0.3750 0.3680 0.3738 20,943 +0.01(+1.47%)
Mar 11, 2025 0.3650 0.3750 0.3485 0.3684 143,172 +0.00(+0.93%)
Mar 10, 2025 0.3650 0.3750 0.3600 0.3650 64,184 -0.00(-1.16%)
Mar 07, 2025 0.3500 0.3900 0.3500 0.3693 90,482 +0.00(+1.21%)
Mar 06, 2025 0.3651 0.3750 0.3600 0.3649 97,042 -0.00(-0.03%)
Mar 05, 2025 0.3860 0.3900 0.3600 0.3650 61,983 +0.00(+0.16%)
Mar 04, 2025 0.3650 0.4000 0.3520 0.3644 263,189 -0.00(-0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.