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
Markets:
Overview
News
Currencies
International
Treasuries

(OP:PHSE)

0.0863 -0.0075 (-8.00%)
Streaming Delayed Price Updated: 3:26 PM EST, Jan 21, 2026 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 (%)
Jan 21, 2026 0.1070 0.1070 0.0863 0.0863 67,142 -0.01(-8.00%)
Jan 20, 2026 0.0808 0.0940 0.0751 0.0938 58,881 +0.01(+17.54%)
Jan 16, 2026 0.0747 0.0808 0.0726 0.0798 65,352 +0.01(+9.92%)
Jan 15, 2026 0.0850 0.0850 0.0600 0.0726 196,476 -0.01(-14.08%)
Jan 14, 2026 0.0838 0.0845 0.0838 0.0845 7,100 -0.00(-5.59%)
Jan 13, 2026 0.0875 0.0997 0.0401 0.0895 89,671 -0.01(-10.41%)
Jan 12, 2026 0.0999 0.1000 0.0999 0.0999 70,660 +0.00(+0.00%)
Jan 09, 2026 0.0999 0.0999 0.0912 0.0999 69,906 +0.00(+0.00%)
Jan 08, 2026 0.0914 0.1000 0.0912 0.0999 43,316 -0.00(-4.68%)
Jan 07, 2026 0.0931 0.1257 0.0931 0.1048 21,786 -0.01(-5.59%)
Jan 06, 2026 0.1200 0.1200 0.1100 0.1110 68,862 -0.00(-3.31%)
Jan 05, 2026 0.1161 0.1161 0.0906 0.1148 29,710 +0.00(+4.36%)
Jan 02, 2026 0.1100 0.1200 0.1075 0.1100 44,923 -0.01(-8.18%)
Dec 31, 2025 0.1060 0.1198 0.1060 0.1198 16,432 -0.00(-0.08%)
Dec 30, 2025 0.1199 0.1199 0.0956 0.1199 1,508 +0.01(+9.00%)
Dec 29, 2025 0.1100 0.1200 0.0900 0.1100 49,633 +0.00(+0.00%)
Dec 26, 2025 0.1100 0.1165 0.0919 0.1100 1,913 +0.01(+7.95%)
Dec 23, 2025 0.1019 0 +0.01(+10.88%)
Dec 22, 2025 0.1000 0.1089 0.0918 0.0919 24,670 -0.01(-8.10%)
Dec 19, 2025 0.1000 0.1000 0.0918 0.1000 43,429 +0.00(+0.00%)
Dec 18, 2025 0.1005 0.1090 0.1000 0.1000 21,105 -0.00(-0.50%)
Dec 17, 2025 0.0975 0.1050 0.0951 0.1005 126,872 +0.00(+0.50%)
Dec 16, 2025 0.0955 0.1000 0.0851 0.1000 15,600 +0.00(+0.00%)
Dec 15, 2025 0.1200 0.1200 0.0926 0.1000 23,174 -0.01(-12.82%)
Dec 11, 2025 0.1147 0 +0.00(+3.89%)
Dec 10, 2025 0.1300 0.1300 0.1035 0.1104 21,743 +0.01(+12.42%)
Dec 09, 2025 0.1203 0.1348 0.0979 0.0982 186,182 -0.02(-18.17%)
Dec 08, 2025 0.1254 0.1450 0.1100 0.1200 147,275 +0.00(+0.00%)
Dec 05, 2025 0.1100 0.1400 0.1100 0.1200 69,000 -0.01(-5.88%)
Dec 04, 2025 0.1135 0.1350 0.1135 0.1275 35,285 -0.03(-17.69%)
Dec 03, 2025 0.1549 0.1549 0.1549 0.1549 20,000 +0.01(+10.64%)
Dec 02, 2025 0.1550 0.1550 0.1151 0.1400 61,679 +0.00(+0.00%)
Dec 01, 2025 0.1550 0.1550 0.1400 0.1400 48,770 -0.00(-0.21%)
Nov 28, 2025 0.1400 0.1500 0.1254 0.1403 72,025 +0.00(+0.21%)
Nov 26, 2025 0.1218 0.1525 0.1218 0.1400 136,950 +0.02(+14.47%)
Nov 25, 2025 0.1037 0.1223 0.1037 0.1223 1,000 +0.04(+43.54%)
Nov 24, 2025 0.1113 0.1113 0.0852 0.0852 13,824 -0.01(-14.80%)
Nov 21, 2025 0.1000 0.1150 0.0851 0.1000 8,900 -0.01(-11.11%)
Nov 19, 2025 0.1125 0 -0.01(-8.98%)
Nov 17, 2025 0.1236 45 +0.01(+4.83%)
Nov 13, 2025 0.1179 0 +0.00(+0.00%)
Nov 12, 2025 0.1179 0.1179 0.1179 0.1179 3,500 +0.02(+17.90%)
Nov 11, 2025 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Nov 10, 2025 0.1000 0.1000 0.1000 0.1000 4,000 -0.02(-17.70%)
Nov 07, 2025 0.1215 0.1215 0.1215 0.1215 400 +0.01(+6.02%)
Nov 06, 2025 0.1246 0.1246 0.0911 0.1146 3,145 -0.01(-8.03%)
Nov 05, 2025 0.1078 0.1246 0.1078 0.1246 900 +0.02(+24.60%)
Nov 04, 2025 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.