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 )

2.170 -0.100 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2023 2.540 2.770 2.530 2.690 334,276 -0.01(-0.37%)
Feb 27, 2023 2.580 2.900 2.350 2.700 1,115,872 +0.47(+21.08%)
Feb 24, 2023 2.580 2.620 2.180 2.230 480,046 -0.30(-11.86%)
Feb 23, 2023 2.890 3.080 2.380 2.530 465,079 -0.29(-10.28%)
Feb 22, 2023 2.700 2.820 2.640 2.820 91,113 +0.13(+4.83%)
Feb 21, 2023 2.690 2.756 2.600 2.690 46,624 +0.00(+0.00%)
Feb 17, 2023 2.520 2.770 2.500 2.690 85,456 +0.19(+7.60%)
Feb 16, 2023 2.600 2.640 2.490 2.500 184,804 -0.10(-3.85%)
Feb 15, 2023 2.570 2.750 2.520 2.600 173,960 +0.02(+0.78%)
Feb 14, 2023 2.730 2.800 2.535 2.580 125,448 -0.18(-6.52%)
Feb 13, 2023 2.630 2.810 2.620 2.760 70,183 +0.06(+2.22%)
Feb 10, 2023 2.750 2.750 2.610 2.700 42,653 -0.05(-1.82%)
Feb 09, 2023 2.970 2.970 2.670 2.750 87,882 -0.07(-2.48%)
Feb 08, 2023 3.020 3.020 2.770 2.820 115,027 -0.23(-7.54%)
Feb 07, 2023 2.970 3.060 2.900 3.050 77,907 +0.06(+2.01%)
Feb 06, 2023 2.980 2.990 2.940 2.990 52,265 +0.03(+1.01%)
Feb 03, 2023 2.950 2.980 2.884 2.960 56,572 +0.02(+0.68%)
Feb 02, 2023 2.860 3.000 2.790 2.940 103,675 +0.08(+2.80%)
Feb 01, 2023 2.820 2.880 2.760 2.860 67,308 +0.04(+1.42%)
Jan 31, 2023 2.750 2.850 2.720 2.820 66,268 +0.08(+2.92%)
Jan 30, 2023 2.800 2.825 2.730 2.740 86,460 -0.06(-2.14%)
Jan 27, 2023 2.660 2.940 2.632 2.800 173,120 +0.18(+6.87%)
Jan 26, 2023 2.420 2.670 2.410 2.620 171,436 +0.20(+8.26%)
Jan 25, 2023 2.650 2.650 2.320 2.420 241,982 -0.25(-9.34%)
Jan 24, 2023 2.900 3.000 2.578 2.669 289,173 -0.23(-7.95%)
Jan 23, 2023 3.030 3.120 2.850 2.900 131,419 -0.10(-3.33%)
Jan 20, 2023 3.130 3.160 2.972 3.000 97,557 -0.12(-3.85%)
Jan 19, 2023 3.170 3.170 3.060 3.120 40,407 +0.00(+0.00%)
Jan 18, 2023 3.390 3.390 2.880 3.120 117,341 -0.21(-6.31%)
Jan 17, 2023 3.250 3.400 3.250 3.330 149,172 +0.09(+2.78%)
Jan 13, 2023 3.300 3.300 3.200 3.240 79,482 -0.07(-2.11%)
Jan 12, 2023 3.200 3.310 3.161 3.310 47,667 +0.09(+2.80%)
Jan 11, 2023 3.270 3.350 3.150 3.220 53,220 -0.03(-0.92%)
Jan 10, 2023 3.310 3.360 3.070 3.250 46,646 -0.06(-1.81%)
Jan 09, 2023 3.250 3.440 3.250 3.310 43,883 +0.06(+1.85%)
Jan 06, 2023 3.320 3.320 3.160 3.250 41,566 -0.11(-3.27%)
Jan 05, 2023 3.410 3.510 3.240 3.360 36,176 -0.05(-1.47%)
Jan 04, 2023 3.460 3.600 3.340 3.410 44,809 -0.09(-2.57%)
Jan 03, 2023 3.640 3.690 3.400 3.500 31,177 -0.04(-1.13%)
Dec 30, 2022 3.340 3.624 3.300 3.540 103,644 +0.18(+5.36%)
Dec 29, 2022 3.120 3.530 3.120 3.360 56,223 +0.19(+5.99%)
Dec 28, 2022 3.050 3.270 3.050 3.170 56,389 +0.12(+3.93%)
Dec 27, 2022 3.290 3.313 2.990 3.050 136,076 -0.23(-7.01%)
Dec 23, 2022 3.360 3.450 3.220 3.280 64,977 -0.16(-4.65%)
Dec 22, 2022 3.530 3.550 3.320 3.440 51,670 -0.12(-3.37%)
Dec 21, 2022 3.520 3.740 3.400 3.560 203,513 +0.04(+1.14%)
Dec 20, 2022 3.500 3.555 3.380 3.520 53,031 +0.03(+0.86%)
Dec 19, 2022 3.600 3.610 3.390 3.490 54,155 -0.11(-3.06%)
Dec 16, 2022 3.720 3.770 3.510 3.600 71,578 +0.03(+0.84%)
Dec 15, 2022 3.600 3.650 3.479 3.570 65,352 -0.03(-0.83%)
Dec 14, 2022 3.450 3.770 3.410 3.600 149,295 +0.17(+4.96%)
Dec 13, 2022 3.480 3.500 3.220 3.430 149,342 -0.05(-1.44%)
Dec 12, 2022 3.570 3.660 3.460 3.480 245,848 -0.21(-5.69%)
Dec 09, 2022 3.860 3.964 3.550 3.690 169,386 -0.21(-5.38%)
Dec 08, 2022 3.950 4.030 3.870 3.900 57,983 -0.04(-1.02%)
Dec 07, 2022 3.980 4.140 3.780 3.940 235,888 -0.05(-1.25%)
Dec 06, 2022 4.260 4.260 3.900 3.990 170,958 -0.25(-5.90%)
Dec 05, 2022 4.260 4.500 4.142 4.240 208,914 -0.07(-1.62%)
Dec 02, 2022 4.240 4.351 4.050 4.310 272,496 +0.21(+5.12%)
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.