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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(OP:PHSE)

0.1050 +0.0050 (+5.00%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 2, 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 (%)
Oct 02, 2025 0.1150 0.1150 0.0900 0.1050 107,050 +0.00(+5.00%)
Oct 01, 2025 0.0950 0.1296 0.0868 0.1000 128,526 -0.02(-19.87%)
Sep 30, 2025 0.1275 0.1427 0.1050 0.1248 86,644 -0.01(-5.24%)
Sep 29, 2025 0.1285 0.1370 0.0892 0.1317 83,865 +0.01(+9.75%)
Sep 26, 2025 0.1124 0.1370 0.1124 0.1200 15,464 -0.02(-12.41%)
Sep 24, 2025 0.1370 15 +0.00(+0.00%)
Sep 23, 2025 0.1299 0.1370 0.1223 0.1370 19,088 +0.01(+10.22%)
Sep 22, 2025 0.1285 0.1499 0.1100 0.1243 61,572 -0.03(-17.08%)
Sep 19, 2025 0.1590 0.1600 0.1147 0.1499 60,910 -0.01(-5.72%)
Sep 18, 2025 0.1590 0.1590 0.1590 0.1590 6,530 +0.00(+0.13%)
Sep 17, 2025 0.1590 0.1590 0.1450 0.1588 11,658 +0.00(+1.15%)
Sep 16, 2025 0.1600 0.1950 0.1400 0.1570 48,925 -0.00(-0.63%)
Sep 15, 2025 0.1400 0.1595 0.1350 0.1580 86,712 +0.02(+12.86%)
Sep 12, 2025 0.1440 0.1547 0.1350 0.1400 109,567 +0.00(+1.08%)
Sep 11, 2025 0.1300 0.1385 0.1300 0.1385 44,950 +0.01(+9.75%)
Sep 10, 2025 0.1100 0.1262 0.1100 0.1262 14,000 +0.02(+14.73%)
Sep 09, 2025 0.1100 0.1168 0.1025 0.1100 21,247 +0.00(+0.00%)
Sep 08, 2025 0.1040 0.1100 0.0901 0.1100 12,260 +0.01(+4.76%)
Sep 05, 2025 0.0989 0.1075 0.0901 0.1050 20,354 +0.00(+5.00%)
Sep 04, 2025 0.0950 0.1074 0.0850 0.1000 91,352 +0.01(+17.65%)
Sep 03, 2025 0.0850 0.1077 0.0850 0.0850 19,815 -0.02(-21.08%)
Sep 02, 2025 0.0900 0.1077 0.0850 0.1077 42,700 +0.01(+14.57%)
Aug 29, 2025 0.1010 0.1010 0.0851 0.0940 68,133 +0.01(+10.33%)
Aug 28, 2025 0.1167 0.1167 0.0850 0.0852 164,958 -0.02(-20.67%)
Aug 27, 2025 0.1075 0.1075 0.0961 0.1074 62,999 +0.00(+0.75%)
Aug 26, 2025 0.1050 0.1066 0.1000 0.1066 22,005 +0.00(+2.21%)
Aug 25, 2025 0.1075 0.1104 0.0985 0.1043 36,041 +0.01(+7.53%)
Aug 22, 2025 0.1175 0.1175 0.0970 0.0970 54,286 -0.02(-19.23%)
Aug 20, 2025 0.1201 0 -0.01(-7.40%)
Aug 19, 2025 0.1298 0.1349 0.1297 0.1297 54,819 +0.01(+7.63%)
Aug 18, 2025 0.1211 0.1211 0.1200 0.1205 31,847 -0.01(-10.54%)
Aug 15, 2025 0.1320 0.1350 0.1250 0.1347 70,381 -0.01(-6.46%)
Aug 14, 2025 0.1270 0.1440 0.1250 0.1440 107,721 +0.02(+13.39%)
Aug 13, 2025 0.1402 0.1469 0.1270 0.1270 67,041 -0.02(-13.61%)
Aug 12, 2025 0.1485 0.1485 0.1300 0.1470 48,488 +0.01(+8.89%)
Aug 11, 2025 0.1350 0.1597 0.1350 0.1350 61,565 -0.01(-3.57%)
Aug 08, 2025 0.1500 0.1600 0.1400 0.1400 31,775 -0.01(-7.89%)
Aug 07, 2025 0.1560 0.1584 0.1450 0.1520 18,579 -0.01(-3.92%)
Aug 06, 2025 0.1500 0.1582 0.1450 0.1582 115,500 +0.01(+5.47%)
Aug 05, 2025 0.1560 0.1560 0.1450 0.1500 109,249 +0.01(+5.26%)
Aug 04, 2025 0.1498 0.1569 0.1401 0.1425 118,140 +0.01(+5.48%)
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.