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

(CSE:PHOS)

0.4100 -0.0200 (-4.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 0.4400 0.4400 0.4000 0.4100 163,474 -0.02(-4.65%)
Jul 24, 2025 0.4400 0.4450 0.4200 0.4300 65,007 -0.01(-2.27%)
Jul 23, 2025 0.4300 0.4500 0.4250 0.4400 136,326 -0.02(-3.30%)
Jul 22, 2025 0.4300 0.4600 0.4200 0.4550 286,302 +0.01(+1.11%)
Jul 21, 2025 0.4450 0.5200 0.4350 0.4500 583,930 +0.01(+1.12%)
Jul 18, 2025 0.4400 0.4450 0.4350 0.4450 318,754 +0.01(+2.30%)
Jul 17, 2025 0.4550 0.4550 0.4200 0.4350 151,861 -0.02(-4.40%)
Jul 16, 2025 0.4500 0.4600 0.4250 0.4550 292,725 -0.01(-1.09%)
Jul 15, 2025 0.3550 0.4700 0.3500 0.4600 1,019,135 +0.11(+29.58%)
Jul 14, 2025 0.3300 0.3550 0.3250 0.3550 233,954 +0.01(+4.41%)
Jul 11, 2025 0.3550 0.3550 0.3400 0.3400 76,224 -0.01(-2.86%)
Jul 10, 2025 0.3600 0.3600 0.3450 0.3500 114,205 -0.01(-1.41%)
Jul 09, 2025 0.3850 0.3850 0.3450 0.3550 219,393 +0.00(+0.00%)
Jul 08, 2025 0.3900 0.3900 0.3500 0.3550 319,697 -0.01(-1.39%)
Jul 07, 2025 0.3200 0.3850 0.3200 0.3600 396,992 +0.05(+16.13%)
Jul 04, 2025 0.3150 0.3200 0.3100 0.3100 13,997 +0.00(+0.00%)
Jul 03, 2025 0.3200 0.3200 0.3000 0.3100 108,015 -0.01(-1.59%)
Jul 02, 2025 0.3250 0.3300 0.3150 0.3150 164,466 -0.01(-3.08%)
Jun 30, 2025 0.3250 0 +0.01(+1.56%)
Jun 27, 2025 0.3250 0.3250 0.3200 0.3200 28,444 +0.00(+0.00%)
Jun 26, 2025 0.3300 0.3300 0.3200 0.3200 30,970 +0.01(+1.59%)
Jun 25, 2025 0.3150 0.3250 0.3150 0.3150 40,274 +0.01(+1.61%)
Jun 24, 2025 0.3200 0.3200 0.3050 0.3100 90,554 -0.01(-3.13%)
Jun 23, 2025 0.3250 0.3250 0.3200 0.3200 46,160 +0.01(+3.23%)
Jun 20, 2025 0.3350 0.3350 0.3100 0.3100 68,784 -0.02(-6.06%)
Jun 19, 2025 0.3400 0.3400 0.3250 0.3300 53,522 +0.00(+0.00%)
Jun 18, 2025 0.3350 0.3350 0.3200 0.3300 20,150 +0.01(+3.13%)
Jun 17, 2025 0.3300 0.3350 0.3150 0.3200 67,124 -0.02(-5.88%)
Jun 16, 2025 0.3500 0.3500 0.3350 0.3400 45,125 -0.00(-1.45%)
Jun 13, 2025 0.3250 0.3500 0.3100 0.3450 230,990 +0.01(+4.55%)
Jun 12, 2025 0.3100 0.3300 0.3000 0.3300 344,227 +0.02(+6.45%)
Jun 11, 2025 0.3350 0.3350 0.3100 0.3100 223,078 -0.02(-4.62%)
Jun 10, 2025 0.3600 0.3600 0.3200 0.3250 193,287 -0.02(-7.14%)
Jun 09, 2025 0.3700 0.3850 0.3500 0.3500 255,038 -0.02(-5.41%)
Jun 06, 2025 0.4000 0.4000 0.3600 0.3700 105,422 -0.02(-5.13%)
Jun 05, 2025 0.4000 0.4000 0.3850 0.3900 51,384 +0.00(+0.00%)
Jun 04, 2025 0.3900 0.3950 0.3750 0.3900 224,236 +0.01(+2.63%)
Jun 03, 2025 0.4050 0.4100 0.3750 0.3800 175,642 -0.03(-6.17%)
Jun 02, 2025 0.3850 0.4300 0.3800 0.4050 397,168 +0.02(+5.19%)
May 30, 2025 0.3800 0.3850 0.3600 0.3850 193,482 +0.01(+2.67%)
May 29, 2025 0.3700 0.3800 0.3500 0.3750 236,760 +0.01(+2.74%)
May 28, 2025 0.3350 0.3700 0.3350 0.3650 388,900 +0.03(+10.61%)
May 27, 2025 0.3350 0.3350 0.3250 0.3300 38,202 -0.01(-1.49%)
May 26, 2025 0.3450 0.3450 0.3300 0.3350 96,955 -0.01(-2.90%)
May 23, 2025 0.3400 0.3500 0.3400 0.3450 86,677 +0.00(+1.47%)
May 22, 2025 0.3200 0.3500 0.3050 0.3400 396,132 +0.04(+11.48%)
May 21, 2025 0.3100 0.3150 0.3050 0.3050 78,348 +0.00(+0.00%)
May 20, 2025 0.3000 0.3200 0.3000 0.3050 127,863 +0.01(+3.39%)
May 16, 2025 0.2950 0 -0.01(-1.67%)
May 15, 2025 0.3100 0.3100 0.3000 0.3000 20,385 -0.01(-3.23%)
May 14, 2025 0.3000 0.3100 0.3000 0.3100 17,837 +0.01(+3.33%)
May 13, 2025 0.3000 0.3050 0.2850 0.3000 52,220 +0.01(+1.69%)
May 12, 2025 0.3100 0.3150 0.2800 0.2950 66,646 -0.02(-6.35%)
May 09, 2025 0.3100 0.3250 0.3000 0.3150 112,131 +0.00(+0.00%)
May 08, 2025 0.3150 0.3150 0.3000 0.3150 79,308 +0.00(+0.00%)
May 07, 2025 0.3250 0.3250 0.3150 0.3150 14,500 -0.01(-3.08%)
May 06, 2025 0.3150 0.3350 0.3050 0.3250 176,474 +0.02(+4.84%)
May 05, 2025 0.2800 0.3200 0.2750 0.3100 133,914 +0.03(+12.73%)
May 02, 2025 0.2800 0.2950 0.2750 0.2750 21,019 -0.01(-1.79%)
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.