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:PSRHF)

0.5372 -0.0228 (-4.07%)
Streaming Delayed Price Updated: 12:29 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 18, 2025 0.5240 0.5656 0.4900 0.5600 202,256 +0.07(+14.29%)
Dec 17, 2025 0.5390 0.5390 0.4801 0.4900 207,206 -0.02(-3.03%)
Dec 16, 2025 0.5200 0.5410 0.4950 0.5053 219,994 +0.00(+0.86%)
Dec 15, 2025 0.5250 0.5470 0.5000 0.5010 163,738 -0.03(-5.63%)
Dec 12, 2025 0.5268 0.5500 0.5200 0.5309 231,124 +0.00(+0.61%)
Dec 11, 2025 0.5240 0.5300 0.5000 0.5277 180,160 +0.01(+1.83%)
Dec 10, 2025 0.5250 0.5260 0.5001 0.5182 142,250 -0.00(-0.63%)
Dec 09, 2025 0.5127 0.5370 0.4827 0.5215 226,322 +0.01(+1.72%)
Dec 08, 2025 0.4750 0.5180 0.4510 0.5127 922,737 +0.06(+13.93%)
Dec 05, 2025 0.4700 0.5060 0.4500 0.4500 680,983 -0.01(-2.17%)
Dec 04, 2025 0.4651 0.4700 0.4582 0.4600 211,094 -0.01(-1.08%)
Dec 03, 2025 0.4853 0.4853 0.4600 0.4650 259,290 -0.01(-3.12%)
Dec 02, 2025 0.4650 0.4830 0.4650 0.4800 134,443 +0.01(+1.33%)
Dec 01, 2025 0.5040 0.5040 0.4692 0.4737 132,133 -0.01(-1.31%)
Nov 28, 2025 0.4612 0.4800 0.4344 0.4800 94,795 +0.03(+6.08%)
Nov 26, 2025 0.4500 0.4680 0.4406 0.4525 465,239 -0.01(-1.42%)
Nov 25, 2025 0.4520 0.4861 0.4100 0.4590 941,688 -0.00(-0.22%)
Nov 24, 2025 0.4750 0.5120 0.4500 0.4600 793,626 -0.02(-3.81%)
Nov 21, 2025 0.4624 0.4865 0.4620 0.4782 224,206 -0.00(-0.25%)
Nov 20, 2025 0.5360 0.5360 0.4738 0.4794 199,036 -0.02(-4.54%)
Nov 19, 2025 0.5250 0.5286 0.4900 0.5022 642,225 -0.02(-3.59%)
Nov 18, 2025 0.5287 0.5287 0.4970 0.5209 251,455 +0.03(+5.23%)
Nov 17, 2025 0.4946 0.5329 0.4800 0.4950 280,572 -0.01(-1.59%)
Nov 14, 2025 0.4510 0.5119 0.4510 0.5030 587,404 +0.05(+9.85%)
Nov 13, 2025 0.5122 0.5124 0.3661 0.4579 1,164,273 -0.05(-9.31%)
Nov 12, 2025 0.5200 0.5380 0.4998 0.5049 266,196 -0.00(-0.86%)
Nov 11, 2025 0.5460 0.5460 0.5000 0.5093 142,445 -0.01(-2.82%)
Nov 10, 2025 0.5166 0.5500 0.5080 0.5241 291,271 +0.00(+0.11%)
Nov 07, 2025 0.5080 0.5400 0.4770 0.5235 320,378 -0.01(-1.58%)
Nov 06, 2025 0.5355 0.5355 0.5200 0.5319 207,321 +0.01(+2.29%)
Nov 05, 2025 0.5355 0.5355 0.5162 0.5200 94,289 +0.00(+0.02%)
Nov 04, 2025 0.5950 0.5950 0.5000 0.5199 913,903 -0.06(-10.36%)
Nov 03, 2025 0.5700 0.6000 0.5600 0.5800 485,032 -0.00(-0.10%)
Oct 31, 2025 0.6200 0.6270 0.5800 0.5806 242,287 -0.01(-1.43%)
Oct 30, 2025 0.6138 0.6199 0.5770 0.5890 299,960 -0.00(-0.17%)
Oct 29, 2025 0.6099 0.6150 0.5762 0.5900 287,083 -0.01(-1.67%)
Oct 28, 2025 0.6499 0.6499 0.5700 0.6000 878,115 -0.07(-10.43%)
Oct 27, 2025 0.6800 0.7129 0.6541 0.6699 494,372 -0.02(-2.79%)
Oct 24, 2025 0.6900 0.7000 0.6397 0.6891 332,937 +0.01(+1.34%)
Oct 23, 2025 0.6600 0.7000 0.6224 0.6800 321,300 +0.03(+4.62%)
Oct 22, 2025 0.7200 0.7500 0.6300 0.6500 578,823 -0.04(-5.80%)
Oct 21, 2025 0.7390 0.7400 0.6546 0.6900 351,700 -0.05(-6.45%)
Oct 20, 2025 0.7460 0.7500 0.6769 0.7376 1,062,638 +0.00(+0.64%)
Oct 17, 2025 0.5619 0.7500 0.5619 0.7329 779,963 +0.10(+16.33%)
Oct 16, 2025 0.7460 0.7460 0.5938 0.6300 906,558 -0.11(-15.09%)
Oct 15, 2025 0.8610 0.8880 0.7112 0.7420 1,395,009 -0.10(-11.67%)
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%)
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.