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

- Apartments

Recent Quotes

My Watchlist

Indicators

PACS Group, Inc. Common Stock (NY:PACS)

10.66 -0.15 (-1.39%)

Streaming Delayed Price Updated: 1:23 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	10.73	11.28	10.56	10.81	1,061,496	+0.15(+1.41%)
May 15, 2025	10.84	10.93	10.51	10.66	739,895	-0.27(-2.47%)
May 14, 2025	10.91	11.02	10.63	10.93	439,522	-0.02(-0.18%)
May 13, 2025	11.12	11.41	10.65	10.95	623,792	-0.19(-1.71%)
May 12, 2025	10.89	11.34	10.78	11.14	441,012	+0.71(+6.81%)
May 09, 2025	10.59	10.74	10.39	10.43	343,366	-0.17(-1.60%)
May 08, 2025	10.57	10.82	10.43	10.60	439,192	+0.08(+0.76%)
May 07, 2025	9.960	10.54	9.960	10.52	785,716	+0.66(+6.69%)
May 06, 2025	9.970	9.970	9.590	9.860	353,735	-0.22(-2.18%)
May 05, 2025	9.980	10.27	9.875	10.08	351,350	+0.01(+0.10%)
May 02, 2025	9.980	10.16	9.780	10.07	312,058	+0.35(+3.60%)
May 01, 2025	9.590	9.820	9.445	9.720	319,310	+0.09(+0.93%)
Apr 30, 2025	9.700	9.741	9.470	9.630	523,395	-0.12(-1.23%)
Apr 29, 2025	9.650	9.910	9.465	9.750	367,695	+0.12(+1.25%)
Apr 28, 2025	9.590	9.810	9.530	9.630	416,377	+0.03(+0.31%)
Apr 25, 2025	9.320	9.630	9.145	9.600	388,770	+0.26(+2.78%)
Apr 24, 2025	9.030	9.340	8.980	9.340	460,872	+0.35(+3.89%)
Apr 23, 2025	9.010	9.180	8.881	8.990	502,217	+0.29(+3.33%)
Apr 22, 2025	8.760	8.841	8.440	8.700	539,366	+0.12(+1.40%)
Apr 21, 2025	9.190	9.250	8.280	8.580	954,792	-0.68(-7.34%)
Apr 17, 2025	9.110	9.385	9.080	9.260	1,799,701	+0.15(+1.65%)
Apr 16, 2025	9.160	9.330	9.040	9.110	836,378	-0.09(-0.98%)
Apr 15, 2025	9.300	9.380	9.100	9.200	330,193	-0.15(-1.60%)
Apr 14, 2025	9.300	9.430	8.970	9.350	429,389	+0.19(+2.07%)
Apr 11, 2025	9.290	9.690	8.870	9.160	400,303	-0.14(-1.51%)
Apr 10, 2025	9.770	9.890	9.100	9.300	426,769	-0.66(-6.63%)
Apr 09, 2025	9.070	10.45	9.000	9.960	830,026	+0.65(+6.98%)
Apr 08, 2025	9.990	10.00	9.187	9.310	804,944	-0.25(-2.62%)
Apr 07, 2025	9.250	9.920	9.000	9.560	853,766	+0.02(+0.21%)
Apr 04, 2025	9.460	9.805	9.140	9.540	643,580	-0.16(-1.65%)
Apr 03, 2025	10.07	10.14	9.410	9.700	581,006	-0.56(-5.46%)
Apr 02, 2025	10.71	10.86	9.870	10.26	732,745	-0.59(-5.44%)
Apr 01, 2025	11.00	11.32	10.61	10.85	615,342	-0.39(-3.47%)
Mar 31, 2025	10.71	11.27	10.63	11.24	257,429	+0.33(+3.02%)
Mar 28, 2025	10.99	11.12	10.66	10.91	331,517	-0.14(-1.27%)
Mar 27, 2025	11.32	11.46	10.98	11.05	457,308	-0.28(-2.47%)
Mar 26, 2025	11.40	11.57	11.09	11.33	325,450	-0.03(-0.26%)
Mar 25, 2025	11.88	11.94	11.35	11.36	236,309	-0.57(-4.78%)
Mar 24, 2025	11.67	11.98	11.66	11.93	266,919	+0.42(+3.65%)
Mar 21, 2025	11.59	11.76	11.38	11.51	779,496	-0.29(-2.46%)
Mar 20, 2025	11.94	11.99	11.73	11.80	458,531	-0.28(-2.32%)
Mar 19, 2025	11.92	12.17	11.86	12.08	479,327	+0.09(+0.75%)
Mar 18, 2025	12.19	12.24	11.93	11.99	433,519	-0.28(-2.28%)
Mar 17, 2025	11.86	12.56	11.86	12.27	429,151	+0.46(+3.90%)
Mar 14, 2025	11.86	12.00	11.55	11.81	1,110,179	+0.07(+0.60%)
Mar 13, 2025	12.03	12.22	11.66	11.74	401,722	-0.36(-2.98%)
Mar 12, 2025	12.52	12.95	12.04	12.10	473,295	-0.23(-1.87%)
Mar 11, 2025	12.57	12.78	12.25	12.33	293,543	-0.27(-2.14%)
Mar 10, 2025	12.81	13.10	12.48	12.60	576,149	-0.40(-3.08%)
Mar 07, 2025	13.06	13.25	12.66	13.00	376,740	-0.07(-0.54%)
Mar 06, 2025	13.01	13.37	12.94	13.07	324,456	-0.19(-1.43%)
Mar 05, 2025	12.85	13.33	12.80	13.26	321,975	+0.38(+2.95%)
Mar 04, 2025	12.86	13.05	12.64	12.88	320,728	-0.18(-1.38%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

PACS Group, Inc. Common Stock (NY:PACS)

Historical Prices