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

PennyMac Financial Services, Inc. Common Stock (NY:PFSI)

134.62 +2.21 (+1.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 19, 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 (%)
Dec 19, 2025 135.20 137.53 133.78 134.62 606,701 +2.21(+1.67%)
Dec 18, 2025 132.94 133.46 131.29 132.41 419,600 +2.22(+1.71%)
Dec 17, 2025 129.86 132.51 126.63 130.19 310,022 -0.25(-0.19%)
Dec 16, 2025 130.82 130.98 128.52 130.44 323,967 -0.04(-0.03%)
Dec 15, 2025 131.19 131.19 129.08 130.48 287,397 +0.00(+0.00%)
Dec 12, 2025 132.18 132.31 129.96 130.48 382,711 -1.34(-1.02%)
Dec 11, 2025 131.39 133.51 131.28 131.82 345,118 +0.83(+0.63%)
Dec 10, 2025 129.09 132.04 127.98 130.99 366,568 +2.52(+1.96%)
Dec 09, 2025 129.99 129.99 127.84 128.47 300,592 -0.57(-0.44%)
Dec 08, 2025 131.15 131.15 128.61 129.04 220,150 -1.87(-1.43%)
Dec 05, 2025 131.77 133.58 130.24 130.91 383,206 -1.67(-1.26%)
Dec 04, 2025 133.45 135.65 132.25 132.58 387,569 -1.28(-0.96%)
Dec 03, 2025 132.83 135.83 131.65 133.86 325,736 +2.04(+1.55%)
Dec 02, 2025 135.19 135.22 131.77 131.82 387,820 -2.27(-1.69%)
Dec 01, 2025 133.79 134.97 132.55 134.09 340,089 -0.48(-0.36%)
Nov 28, 2025 134.77 136.62 134.08 134.57 165,397 -1.49(-1.10%)
Nov 26, 2025 132.92 136.48 131.92 136.06 352,462 +2.38(+1.78%)
Nov 25, 2025 130.44 134.25 129.17 133.68 578,530 +6.00(+4.70%)
Nov 24, 2025 127.36 128.84 126.39 127.68 438,392 +1.42(+1.12%)
Nov 21, 2025 125.75 128.37 125.06 126.26 609,710 +2.32(+1.87%)
Nov 20, 2025 125.58 127.04 123.91 123.94 337,430 -0.59(-0.47%)
Nov 19, 2025 124.83 125.62 124.07 124.53 221,630 -0.40(-0.32%)
Nov 18, 2025 124.03 125.41 123.40 124.93 242,911 +0.46(+0.37%)
Nov 17, 2025 127.78 127.78 123.93 124.47 267,763 -2.25(-1.78%)
Nov 14, 2025 127.05 127.69 125.18 126.72 346,464 -0.02(-0.02%)
Nov 13, 2025 128.39 128.96 125.87 126.74 226,409 -2.11(-1.63%)
Nov 12, 2025 128.57 129.97 128.34 128.84 177,978 -0.35(-0.27%)
Nov 11, 2025 128.36 130.24 126.43 129.19 244,359 +2.23(+1.76%)
Nov 10, 2025 126.19 128.45 125.65 126.96 197,313 +1.26(+1.00%)
Nov 07, 2025 124.66 126.04 122.86 125.70 262,657 +1.55(+1.25%)
Nov 06, 2025 125.56 125.56 121.71 124.16 272,359 -0.57(-0.46%)
Nov 05, 2025 126.53 126.53 124.62 124.72 284,136 -1.84(-1.45%)
Nov 04, 2025 126.25 126.76 124.27 126.56 289,153 +0.02(+0.02%)
Nov 03, 2025 124.02 126.63 122.83 126.54 249,271 +1.03(+0.82%)
Oct 31, 2025 124.30 125.82 123.98 125.51 197,175 +0.51(+0.41%)
Oct 30, 2025 125.61 127.80 124.45 125.00 198,707 -0.81(-0.64%)
Oct 29, 2025 128.35 129.61 124.56 125.81 329,079 -4.07(-3.13%)
Oct 28, 2025 131.62 132.26 128.38 129.88 369,283 -2.76(-2.08%)
Oct 27, 2025 131.75 133.68 130.63 132.65 353,582 +0.29(+0.22%)
Oct 24, 2025 129.69 133.76 128.31 132.36 619,972 +4.11(+3.21%)
Oct 23, 2025 128.90 129.79 126.11 128.25 642,014 -1.02(-0.79%)
Oct 22, 2025 129.96 134.24 124.77 129.26 1,130,460 +8.64(+7.16%)
Oct 21, 2025 119.94 122.69 116.83 120.62 419,593 -0.49(-0.40%)
Oct 20, 2025 120.80 121.66 119.68 121.11 239,430 +1.39(+1.16%)
Oct 17, 2025 116.94 119.76 115.88 119.73 334,345 +2.57(+2.20%)
Oct 16, 2025 118.24 118.40 116.45 117.15 292,047 -1.42(-1.19%)
Oct 15, 2025 119.72 120.84 118.53 118.57 242,646 -0.85(-0.71%)
Oct 14, 2025 116.30 120.17 114.91 119.42 400,593 +2.84(+2.44%)
Oct 13, 2025 116.88 117.45 115.34 116.57 265,002 -0.26(-0.22%)
Oct 10, 2025 116.20 118.21 114.36 116.83 471,168 +2.53(+2.22%)
Oct 09, 2025 117.22 117.56 114.28 114.30 375,091 -2.92(-2.49%)
Oct 08, 2025 117.44 118.14 116.42 117.22 320,528 +0.93(+0.80%)
Oct 07, 2025 116.34 117.15 114.98 116.30 560,053 -1.76(-1.49%)
Oct 06, 2025 122.33 122.86 116.02 118.05 538,299 -4.81(-3.91%)
Oct 03, 2025 123.16 124.26 122.04 122.86 301,683 -0.02(-0.02%)
Oct 02, 2025 125.06 125.72 122.43 122.88 350,259 -2.68(-2.14%)
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.