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

Markets:

Overview

News

Currencies

International

Treasuries

(OP:PHSE)

0.1236 +0.0057 (+4.83%)

Streaming Delayed Price Updated: 11:30 AM EST, Nov 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 17, 2025	0.1043	0.1236	0.1043	0.1236	500	+0.01(+4.83%)
Nov 13, 2025				0.1179	0	+0.00(+0.00%)
Nov 12, 2025	0.1179	0.1179	0.1179	0.1179	3,500	+0.02(+17.90%)
Nov 11, 2025	0.1000	0.1000	0.1000	0.1000	5,000	+0.00(+0.00%)
Nov 10, 2025	0.1000	0.1000	0.1000	0.1000	4,000	-0.02(-17.70%)
Nov 07, 2025	0.1215	0.1215	0.1215	0.1215	400	+0.01(+6.02%)
Nov 06, 2025	0.1246	0.1246	0.0911	0.1146	3,145	-0.01(-8.03%)
Nov 05, 2025	0.1078	0.1246	0.1078	0.1246	900	+0.02(+24.60%)
Nov 04, 2025	0.1000	0.1000	0.1000	0.1000	10,000	-0.01(-9.09%)
Nov 03, 2025	0.1000	0.1246	0.1000	0.1100	69,055	+0.00(+0.64%)
Oct 30, 2025				0.1093	0	-0.00(-0.36%)
Oct 29, 2025	0.1049	0.1197	0.0967	0.1097	14,000	+0.01(+11.94%)
Oct 28, 2025	0.1194	0.1194	0.0967	0.0980	32,569	-0.01(-6.67%)
Oct 27, 2025	0.1099	0.1194	0.1000	0.1050	22,345	+0.00(+4.79%)
Oct 24, 2025	0.1002	0.1002	0.1002	0.1002	100	-0.03(-20.35%)
Oct 23, 2025	0.1000	0.1259	0.1000	0.1258	28,037	+0.03(+25.80%)
Oct 22, 2025	0.1100	0.1100	0.1000	0.1000	20,290	-0.02(-16.67%)
Oct 21, 2025	0.1086	0.1400	0.0873	0.1200	6,917	+0.02(+16.50%)
Oct 20, 2025	0.0997	0.1098	0.0872	0.1030	193,715	+0.00(+3.41%)
Oct 17, 2025	0.0875	0.0996	0.0850	0.0996	105,166	+0.01(+10.67%)
Oct 16, 2025	0.1000	0.1000	0.0900	0.0900	34,703	-0.01(-10.00%)
Oct 15, 2025	0.1035	0.1035	0.0905	0.1000	192,738	+0.01(+10.86%)
Oct 14, 2025	0.0950	0.0968	0.0902	0.0902	14,325	+0.00(+0.22%)
Oct 13, 2025	0.0900	0.1120	0.0900	0.0900	101,448	-0.02(-19.64%)
Oct 09, 2025				0.1120	0	+0.02(+24.17%)
Oct 08, 2025	0.1000	0.1000	0.0902	0.0902	6,100	+0.00(+0.22%)
Oct 07, 2025	0.0900	0.0900	0.0900	0.0900	6,318	+0.00(+0.00%)
Oct 06, 2025	0.1010	0.1010	0.0900	0.0900	79,506	-0.01(-10.45%)
Oct 03, 2025	0.1098	0.1146	0.0905	0.1005	125,054	-0.00(-4.29%)
Oct 02, 2025	0.1150	0.1150	0.0900	0.1050	107,050	+0.00(+5.00%)
Oct 01, 2025	0.0950	0.1296	0.0868	0.1000	128,526	-0.02(-19.87%)
Sep 30, 2025	0.1275	0.1427	0.1050	0.1248	86,644	-0.01(-5.24%)
Sep 29, 2025	0.1285	0.1370	0.0892	0.1317	83,865	+0.01(+9.75%)
Sep 26, 2025	0.1124	0.1370	0.1124	0.1200	15,464	-0.02(-12.41%)
Sep 24, 2025				0.1370	15	+0.00(+0.00%)
Sep 23, 2025	0.1299	0.1370	0.1223	0.1370	19,088	+0.01(+10.22%)
Sep 22, 2025	0.1285	0.1499	0.1100	0.1243	61,572	-0.03(-17.08%)
Sep 19, 2025	0.1590	0.1600	0.1147	0.1499	60,910	-0.01(-5.72%)
Sep 18, 2025	0.1590	0.1590	0.1590	0.1590	6,530	+0.00(+0.13%)
Sep 17, 2025	0.1590	0.1590	0.1450	0.1588	11,658	+0.00(+1.15%)
Sep 16, 2025	0.1600	0.1950	0.1400	0.1570	48,925	-0.00(-0.63%)
Sep 15, 2025	0.1400	0.1595	0.1350	0.1580	86,712	+0.02(+12.86%)
Sep 12, 2025	0.1440	0.1547	0.1350	0.1400	109,567	+0.00(+1.08%)
Sep 11, 2025	0.1300	0.1385	0.1300	0.1385	44,950	+0.01(+9.75%)
Sep 10, 2025	0.1100	0.1262	0.1100	0.1262	14,000	+0.02(+14.73%)
Sep 09, 2025	0.1100	0.1168	0.1025	0.1100	21,247	+0.00(+0.00%)
Sep 08, 2025	0.1040	0.1100	0.0901	0.1100	12,260	+0.01(+4.76%)
Sep 05, 2025	0.0989	0.1075	0.0901	0.1050	20,354	+0.00(+5.00%)
Sep 04, 2025	0.0950	0.1074	0.0850	0.1000	91,352	+0.01(+17.65%)
Sep 03, 2025	0.0850	0.1077	0.0850	0.0850	19,815	-0.02(-21.08%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

(OP:PHSE)

Historical Prices