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

(OP:PHSE)

0.0900 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 6, 2026 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 (%)
Apr 06, 2026 0.0820 0.1020 0.0800 0.0900 237,658 -0.01(-12.20%)
Apr 02, 2026 0.1050 0.1050 0.0905 0.1025 56,060 -0.00(-2.38%)
Apr 01, 2026 0.1400 0.1667 0.0935 0.1050 115,329 -0.06(-37.01%)
Mar 31, 2026 0.0889 0.1667 0.0805 0.1667 409,042 +0.06(+60.29%)
Mar 30, 2026 0.0915 0.1123 0.0800 0.1040 156,514 +0.00(+1.56%)
Mar 27, 2026 0.0914 0.1024 0.0737 0.1024 237,515 +0.00(+4.49%)
Mar 26, 2026 0.1006 0.1069 0.0904 0.0980 88,783 -0.00(-1.80%)
Mar 25, 2026 0.1350 0.1400 0.0700 0.0998 561,287 -0.04(-26.07%)
Mar 24, 2026 0.1450 0.1493 0.1281 0.1350 158,535 -0.01(-9.58%)
Mar 23, 2026 0.1350 0.1642 0.1325 0.1493 150,297 +0.01(+5.07%)
Mar 20, 2026 0.1999 0.1999 0.1418 0.1421 158,883 -0.08(-35.41%)
Mar 19, 2026 0.1584 0.2200 0.1301 0.2200 460,538 +0.07(+42.03%)
Mar 18, 2026 0.1498 0.1650 0.1306 0.1549 609,794 +0.01(+7.27%)
Mar 17, 2026 0.1425 0.1480 0.1135 0.1444 459,166 +0.01(+5.02%)
Mar 16, 2026 0.1093 0.1470 0.1093 0.1375 284,006 +0.03(+26.85%)
Mar 13, 2026 0.0988 0.1100 0.0889 0.1084 702,625 +0.01(+12.10%)
Mar 12, 2026 0.0968 0.0969 0.0840 0.0967 90,026 +0.00(+0.73%)
Mar 11, 2026 0.0970 0.0988 0.0830 0.0960 149,872 -0.00(-1.03%)
Mar 10, 2026 0.0855 0.0970 0.0750 0.0970 245,522 +0.01(+13.58%)
Mar 09, 2026 0.0735 0.0854 0.0585 0.0854 238,309 +0.03(+46.48%)
Mar 06, 2026 0.0470 0.0584 0.0450 0.0583 351,994 -0.00(-0.34%)
Mar 05, 2026 0.0520 0.0594 0.0361 0.0585 105,303 -0.00(-1.35%)
Mar 04, 2026 0.0520 0.0600 0.0498 0.0593 4,400 -0.00(-1.17%)
Mar 03, 2026 0.0488 0.0630 0.0371 0.0600 9,481 +0.00(+9.09%)
Mar 02, 2026 0.0510 0.0550 0.0411 0.0550 502,719 -0.01(-12.70%)
Feb 27, 2026 0.0685 0.0785 0.0460 0.0630 677,606 -0.02(-19.75%)
Feb 26, 2026 0.0757 0.0786 0.0527 0.0785 224,343 +0.01(+13.77%)
Feb 25, 2026 0.0786 0.0787 0.0600 0.0690 178,547 -0.01(-9.09%)
Feb 24, 2026 0.0789 0.0869 0.0650 0.0759 99,412 -0.01(-13.75%)
Feb 23, 2026 0.0870 0.0886 0.0785 0.0880 51,020 +0.00(+1.15%)
Feb 20, 2026 0.0570 0.0870 0.0570 0.0870 7,449 +0.02(+26.09%)
Feb 19, 2026 0.0880 0.0880 0.0660 0.0690 154,334 -0.01(-8.49%)
Feb 18, 2026 0.0550 0.0879 0.0550 0.0754 425,997 +0.02(+25.67%)
Feb 17, 2026 0.0795 0.0940 0.0513 0.0600 190,405 -0.01(-14.29%)
Feb 13, 2026 0.0696 0.0796 0.0647 0.0700 13,249 -0.01(-12.06%)
Feb 12, 2026 0.0879 0.0977 0.0654 0.0796 133,952 -0.02(-18.69%)
Feb 11, 2026 0.0886 0.0987 0.0750 0.0979 52,860 -0.00(-0.81%)
Feb 10, 2026 0.0989 0.0989 0.0800 0.0987 50,556 -0.00(-0.20%)
Feb 09, 2026 0.0847 0.0989 0.0802 0.0989 2,900 +0.00(+0.92%)
Feb 06, 2026 0.0778 0.0980 0.0778 0.0980 106,869 +0.01(+18.07%)
Feb 05, 2026 0.0990 0.0990 0.0731 0.0830 117,892 -0.02(-16.08%)
Feb 04, 2026 0.0989 0.0989 0.0989 0.0989 400 +0.00(+4.11%)
Feb 03, 2026 0.0830 0.0950 0.0830 0.0950 3,074 -0.00(-3.75%)
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.