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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(OP:PSRHF)

0.7264 -0.1136 (-13.52%)
Streaming Delayed Price Updated: 11:25 AM EDT, Oct 15, 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 (%)
Oct 14, 2025 0.7200 0.8400 0.6500 0.8400 2,880,215 +0.15(+20.86%)
Oct 13, 2025 0.5660 0.7050 0.5500 0.6950 2,382,854 +0.19(+39.00%)
Oct 10, 2025 0.5000 0.6011 0.4700 0.5000 1,644,340 +0.03(+6.61%)
Oct 09, 2025 0.4427 0.4705 0.4427 0.4690 341,011 +0.01(+1.30%)
Oct 08, 2025 0.4950 0.4950 0.4600 0.4630 242,484 -0.02(-4.18%)
Oct 07, 2025 0.5100 0.5100 0.4561 0.4832 423,084 -0.02(-3.63%)
Oct 06, 2025 0.4650 0.5050 0.4475 0.5014 722,924 +0.07(+15.93%)
Oct 03, 2025 0.4900 0.5040 0.4300 0.4325 816,870 -0.04(-8.12%)
Oct 02, 2025 0.4840 0.5032 0.4517 0.4707 1,027,505 +0.03(+7.20%)
Oct 01, 2025 0.3650 0.4392 0.3650 0.4391 2,476,730 +0.12(+36.07%)
Sep 30, 2025 0.3188 0.3227 0.3188 0.3227 33,137 +0.00(+0.84%)
Sep 29, 2025 0.3180 0.3255 0.3149 0.3200 74,928 +0.00(+1.56%)
Sep 26, 2025 0.3150 0.3256 0.3150 0.3151 174,485 -0.00(-1.28%)
Sep 25, 2025 0.3420 0.3420 0.3070 0.3192 371,775 +0.00(+0.13%)
Sep 24, 2025 0.3300 0.3300 0.3100 0.3188 107,674 -0.01(-2.36%)
Sep 23, 2025 0.3400 0.3400 0.3126 0.3265 92,325 -0.00(-1.24%)
Sep 22, 2025 0.3350 0.3402 0.3200 0.3306 172,056 +0.01(+1.72%)
Sep 19, 2025 0.3400 0.3700 0.3224 0.3250 551,549 +0.00(+0.81%)
Sep 18, 2025 0.3380 0.3380 0.3100 0.3224 78,399 +0.00(+1.35%)
Sep 17, 2025 0.3100 0.3209 0.3100 0.3181 103,470 +0.00(+1.08%)
Sep 16, 2025 0.3130 0.3250 0.3100 0.3147 105,253 -0.00(-0.41%)
Sep 15, 2025 0.3200 0.3300 0.3160 0.3160 84,769 -0.00(-0.94%)
Sep 12, 2025 0.3377 0.3377 0.3160 0.3190 153,048 -0.00(-0.96%)
Sep 11, 2025 0.3264 0.3264 0.3144 0.3221 167,726 +0.00(+0.69%)
Sep 10, 2025 0.3141 0.3264 0.3106 0.3199 129,679 +0.01(+1.88%)
Sep 09, 2025 0.3200 0.3269 0.3140 0.3140 171,062 -0.00(-1.13%)
Sep 08, 2025 0.3155 0.3330 0.3121 0.3176 162,060 -0.01(-1.79%)
Sep 05, 2025 0.3269 0.3309 0.3139 0.3234 108,072 +0.01(+1.83%)
Sep 04, 2025 0.3215 0.3286 0.3100 0.3176 101,499 +0.00(+0.19%)
Sep 03, 2025 0.3070 0.3425 0.3070 0.3170 236,637 +0.01(+2.26%)
Sep 02, 2025 0.3239 0.3364 0.3055 0.3100 216,750 -0.01(-2.85%)
Aug 29, 2025 0.3300 0.3300 0.3071 0.3191 212,094 -0.00(-0.90%)
Aug 28, 2025 0.3330 0.3404 0.3200 0.3220 105,162 -0.01(-2.63%)
Aug 27, 2025 0.3445 0.3445 0.3244 0.3307 170,252 -0.01(-2.74%)
Aug 26, 2025 0.3450 0.3486 0.3371 0.3400 118,298 -0.00(-1.45%)
Aug 25, 2025 0.3400 0.3701 0.3400 0.3450 159,340 -0.00(-0.58%)
Aug 22, 2025 0.3400 0.3488 0.3400 0.3470 184,854 +0.01(+3.58%)
Aug 21, 2025 0.3400 0.4000 0.3200 0.3350 305,982 -0.01(-2.90%)
Aug 20, 2025 0.3820 0.4000 0.3430 0.3450 614,153 -0.04(-9.92%)
Aug 19, 2025 0.3859 0.4000 0.3768 0.3830 344,099 +0.00(+0.79%)
Aug 18, 2025 0.3680 0.3959 0.3680 0.3800 508,861 +0.02(+5.76%)
Aug 15, 2025 0.3600 0.3637 0.3513 0.3593 169,979 +0.00(+1.13%)
Aug 14, 2025 0.3600 0.3651 0.3482 0.3553 106,769 +0.00(+0.34%)
Aug 13, 2025 0.3760 0.3760 0.3541 0.3541 96,405 -0.01(-2.53%)
Aug 12, 2025 0.3520 0.3649 0.3520 0.3633 124,324 -0.00(-0.08%)
Aug 11, 2025 0.3700 0.3700 0.3410 0.3636 56,266 +0.01(+2.71%)
Aug 08, 2025 0.3548 0.3605 0.3510 0.3540 18,997 -0.01(-2.53%)
Aug 07, 2025 0.3700 0.3700 0.3545 0.3632 74,099 +0.01(+3.77%)
Aug 06, 2025 0.3648 0.3648 0.3500 0.3500 62,441 -0.01(-3.85%)
Aug 05, 2025 0.3320 0.3660 0.3320 0.3640 15,812 -0.01(-1.62%)
Aug 04, 2025 0.3712 0.3712 0.3500 0.3700 74,131 +0.01(+2.78%)
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.