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

Pt Astra Intl ADR (OP:PTAIY)

8.010 -0.040 (-0.50%)
Streaming Delayed Price Updated: 3:48 PM EST, Feb 9, 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 (%)
Feb 09, 2026 8.320 8.350 7.910 8.010 374,660 -0.04(-0.50%)
Feb 06, 2026 8.065 8.380 7.984 8.050 39,728 -0.51(-5.96%)
Feb 05, 2026 8.295 8.560 8.200 8.560 112,185 +0.48(+5.94%)
Feb 04, 2026 7.950 8.270 7.920 8.080 108,717 -0.14(-1.70%)
Feb 03, 2026 7.995 8.220 7.960 8.220 25,157 +0.68(+9.02%)
Feb 02, 2026 7.770 7.770 7.440 7.540 217,545 -0.06(-0.79%)
Jan 30, 2026 7.620 7.850 7.530 7.600 486,994 -0.29(-3.68%)
Jan 29, 2026 8.010 8.010 7.620 7.890 640,514 +0.59(+8.08%)
Jan 28, 2026 7.385 7.500 7.300 7.300 19,557 -0.40(-5.19%)
Jan 27, 2026 7.600 7.820 7.550 7.700 30,110 -0.57(-6.89%)
Jan 26, 2026 8.520 8.520 8.090 8.270 15,304 +0.08(+0.98%)
Jan 23, 2026 8.170 8.190 8.040 8.190 15,359 +0.17(+2.12%)
Jan 22, 2026 8.330 8.480 7.940 8.020 41,462 +0.06(+0.75%)
Jan 21, 2026 7.800 8.200 7.800 7.960 54,690 -0.83(-9.44%)
Jan 20, 2026 8.630 8.790 8.470 8.790 18,228 +0.42(+5.02%)
Jan 16, 2026 8.388 8.570 8.290 8.370 37,615 -0.09(-1.06%)
Jan 15, 2026 8.371 8.460 8.020 8.460 18,886 -0.06(-0.70%)
Jan 14, 2026 8.760 8.770 8.120 8.520 23,934 -0.08(-0.93%)
Jan 13, 2026 8.790 8.790 8.320 8.600 12,370 +0.21(+2.50%)
Jan 12, 2026 8.443 8.490 8.300 8.390 12,557 +0.12(+1.45%)
Jan 09, 2026 8.324 8.500 8.180 8.270 11,786 -0.08(-0.95%)
Jan 08, 2026 8.500 8.500 8.290 8.350 42,872 -0.08(-0.95%)
Jan 07, 2026 8.379 8.430 8.370 8.430 25,636 +0.18(+2.18%)
Jan 06, 2026 8.170 8.370 8.170 8.250 27,106 +0.12(+1.48%)
Jan 05, 2026 8.180 8.273 8.130 8.130 19,909 -0.03(-0.37%)
Jan 02, 2026 8.220 8.220 8.090 8.160 15,575 +0.07(+0.87%)
Dec 31, 2025 7.950 8.330 7.950 8.090 8,141 -0.21(-2.53%)
Dec 30, 2025 8.097 8.300 7.983 8.300 6,468 +0.17(+2.09%)
Dec 29, 2025 8.100 8.270 8.000 8.130 4,958 +0.03(+0.37%)
Dec 26, 2025 8.150 8.200 7.850 8.100 9,568 +0.07(+0.87%)
Dec 24, 2025 8.011 8.200 7.942 8.030 4,610 +0.32(+4.15%)
Dec 23, 2025 7.822 8.020 7.660 7.710 7,722 -0.24(-3.02%)
Dec 22, 2025 7.894 7.950 7.750 7.950 16,940 +0.14(+1.79%)
Dec 19, 2025 7.898 8.050 7.780 7.810 12,261 +0.04(+0.51%)
Dec 18, 2025 7.963 8.050 7.670 7.770 20,731 -0.16(-2.02%)
Dec 17, 2025 8.040 8.040 7.813 7.930 19,849 +0.03(+0.38%)
Dec 16, 2025 7.894 8.050 7.894 7.900 12,134 -0.07(-0.91%)
Dec 15, 2025 7.941 8.040 7.912 7.973 32,967 +0.03(+0.41%)
Dec 12, 2025 7.960 8.240 7.830 7.940 17,411 +0.24(+3.12%)
Dec 11, 2025 7.880 7.930 7.700 7.700 25,345 -0.54(-6.55%)
Dec 10, 2025 7.920 8.240 7.920 8.240 18,653 +0.38(+4.83%)
Dec 09, 2025 7.815 8.210 7.815 7.860 9,603 -0.23(-2.84%)
Dec 08, 2025 8.036 8.090 7.950 8.090 16,780 +0.00(+0.00%)
Dec 05, 2025 8.012 8.100 8.012 8.090 13,492 +0.11(+1.38%)
Dec 04, 2025 8.054 8.210 7.980 7.980 8,963 -0.05(-0.62%)
Dec 03, 2025 7.955 8.240 7.730 8.030 13,836 +0.03(+0.44%)
Dec 02, 2025 8.000 8.070 7.890 7.995 9,653 +0.25(+3.16%)
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.