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 )

2.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 29, 2023 2.040 2.101 1.906 1.970 440,864 -0.06(-2.96%)
Sep 28, 2023 2.050 2.180 1.990 2.030 202,160 -0.05(-2.40%)
Sep 27, 2023 2.190 2.290 2.040 2.080 529,691 -0.03(-1.42%)
Sep 26, 2023 2.050 2.120 2.030 2.110 185,856 +0.03(+1.44%)
Sep 25, 2023 1.950 2.100 2.065 2.080 252,309 +0.06(+2.97%)
Sep 22, 2023 1.850 2.020 1.840 2.020 221,808 +0.16(+8.60%)
Sep 21, 2023 2.010 2.050 1.860 1.860 256,131 -0.23(-11.00%)
Sep 20, 2023 2.020 2.090 1.850 2.090 550,922 +0.05(+2.45%)
Sep 19, 2023 2.140 2.200 2.010 2.040 328,946 -0.10(-4.67%)
Sep 18, 2023 2.140 2.210 2.100 2.140 243,970 +0.05(+2.39%)
Sep 15, 2023 2.040 2.100 1.920 2.090 322,720 +0.06(+2.96%)
Sep 14, 2023 2.110 2.250 2.000 2.030 367,126 -0.08(-3.79%)
Sep 13, 2023 2.170 2.250 2.072 2.110 405,094 -0.09(-4.09%)
Sep 12, 2023 2.010 2.240 1.970 2.200 522,515 +0.20(+10.00%)
Sep 11, 2023 1.800 2.130 1.800 2.000 458,969 +0.13(+6.95%)
Sep 08, 2023 2.180 2.180 1.740 1.870 1,154,576 -0.22(-10.53%)
Sep 07, 2023 2.320 2.410 2.070 2.090 727,964 -0.15(-6.70%)
Sep 06, 2023 2.380 2.490 2.200 2.240 952,073 -0.11(-4.68%)
Sep 05, 2023 2.190 2.370 1.850 2.350 1,184,543 +0.18(+8.29%)
Sep 01, 2023 2.070 2.220 2.020 2.170 871,165 +0.17(+8.50%)
Aug 31, 2023 1.850 2.090 1.850 2.000 1,027,090 +0.17(+9.29%)
Aug 30, 2023 1.730 1.850 1.705 1.830 388,886 +0.15(+8.93%)
Aug 29, 2023 1.870 1.900 1.620 1.680 946,662 -0.12(-6.67%)
Aug 28, 2023 1.580 1.930 1.530 1.800 3,076,758 +0.29(+19.21%)
Aug 25, 2023 1.510 1.600 1.450 1.510 1,107,466 +0.08(+5.59%)
Aug 24, 2023 1.390 1.450 1.360 1.430 217,373 +0.03(+2.14%)
Aug 23, 2023 1.440 1.470 1.320 1.400 838,643 -0.08(-5.41%)
Aug 22, 2023 1.570 1.650 1.370 1.480 985,905 -0.07(-4.52%)
Aug 21, 2023 1.550 1.620 1.460 1.550 961,304 +0.05(+3.33%)
Aug 18, 2023 1.490 1.570 1.405 1.500 313,293 +0.06(+4.17%)
Aug 17, 2023 1.490 1.530 1.380 1.440 382,742 +0.00(+0.00%)
Aug 16, 2023 1.330 1.490 1.330 1.440 373,469 +0.06(+4.35%)
Aug 15, 2023 1.400 1.460 1.340 1.380 365,881 -0.02(-1.43%)
Aug 14, 2023 1.270 1.460 1.243 1.400 761,804 +0.15(+12.00%)
Aug 11, 2023 1.260 1.280 1.160 1.250 377,045 +0.00(+0.00%)
Aug 10, 2023 1.250 1.260 1.180 1.250 380,860 +0.05(+4.17%)
Aug 09, 2023 1.150 1.280 1.090 1.200 471,186 +0.05(+4.35%)
Aug 08, 2023 1.150 1.160 1.100 1.150 265,379 +0.02(+1.77%)
Aug 07, 2023 1.040 1.160 1.010 1.130 262,958 +0.09(+8.65%)
Aug 04, 2023 1.100 1.120 1.020 1.040 258,681 -0.06(-5.45%)
Aug 03, 2023 1.120 1.150 1.022 1.100 263,524 +0.00(+0.00%)
Aug 02, 2023 1.060 1.170 1.030 1.100 902,839 +0.05(+4.76%)
Aug 01, 2023 0.9700 1.090 0.9525 1.050 769,511 +0.08(+8.47%)
Jul 31, 2023 0.8840 0.9900 0.8770 0.9680 399,590 +0.08(+9.50%)
Jul 28, 2023 0.8629 0.8860 0.8600 0.8840 69,855 +0.00(+0.47%)
Jul 27, 2023 0.8480 0.9200 0.8401 0.8799 372,657 +0.04(+5.13%)
Jul 26, 2023 0.8300 0.8479 0.8150 0.8370 29,751 +0.01(+1.70%)
Jul 25, 2023 0.8343 0.8599 0.8200 0.8230 43,102 -0.01(-1.37%)
Jul 24, 2023 0.8100 0.8460 0.8100 0.8344 48,074 -0.01(-0.65%)
Jul 21, 2023 0.8242 0.8579 0.8151 0.8399 62,327 -0.02(-2.30%)
Jul 20, 2023 0.8377 0.8600 0.8377 0.8597 41,210 -0.00(-0.03%)
Jul 19, 2023 0.8500 0.8600 0.8361 0.8600 39,208 +0.00(+0.00%)
Jul 18, 2023 0.8450 0.8682 0.8200 0.8600 105,043 +0.04(+4.88%)
Jul 17, 2023 0.8207 0.8320 0.8100 0.8200 33,077 -0.00(-0.09%)
Jul 14, 2023 0.8500 0.8798 0.8207 0.8207 181,166 -0.03(-3.06%)
Jul 13, 2023 0.8151 0.8470 0.8150 0.8466 79,605 +0.02(+1.98%)
Jul 12, 2023 0.8100 0.8350 0.8092 0.8302 62,792 +0.03(+3.13%)
Jul 11, 2023 0.8000 0.8300 0.7940 0.8050 115,662 -0.01(-1.83%)
Jul 10, 2023 0.8250 0.8350 0.8000 0.8200 127,894 -0.00(-0.06%)
Jul 07, 2023 0.8210 0.8349 0.8100 0.8205 44,442 +0.01(+1.30%)
Jul 06, 2023 0.8200 0.8390 0.8010 0.8100 121,646 -0.01(-1.82%)
Jul 05, 2023 0.8100 0.8474 0.8000 0.8250 286,296 +0.02(+2.47%)
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.