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
Overview
News
Currencies
International
Treasuries

Catasys Inc (NQ: CATS )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 15.68 16.50 15.55 16.31 208,100 +0.58(+3.69%)
Dec 30, 2019 16.35 16.38 15.44 15.73 101,977 -0.58(-3.56%)
Dec 27, 2019 16.19 16.90 15.90 16.31 118,800 +0.19(+1.18%)
Dec 26, 2019 16.12 16.32 15.90 16.12 89,999 +0.00(+0.00%)
Dec 24, 2019 16.13 16.28 15.95 16.12 30,000 -0.06(-0.37%)
Dec 23, 2019 16.74 16.83 15.97 16.18 48,138 -0.40(-2.41%)
Dec 20, 2019 16.47 16.68 15.90 16.58 119,400 +0.20(+1.22%)
Dec 19, 2019 16.25 16.59 15.91 16.38 84,757 +0.16(+0.99%)
Dec 18, 2019 16.21 16.79 15.61 16.22 116,232 -0.07(-0.43%)
Dec 17, 2019 16.47 16.67 16.11 16.29 58,714 -0.19(-1.15%)
Dec 16, 2019 16.84 16.87 16.14 16.48 117,327 -0.37(-2.20%)
Dec 13, 2019 17.06 17.26 16.18 16.85 101,300 -0.34(-1.98%)
Dec 12, 2019 17.19 17.98 16.55 17.19 37,002 -0.10(-0.58%)
Dec 11, 2019 17.94 17.94 16.71 17.29 109,779 -0.76(-4.21%)
Dec 10, 2019 17.81 18.61 17.66 18.05 69,516 +0.24(+1.35%)
Dec 09, 2019 17.47 18.25 17.18 17.81 120,330 +0.45(+2.59%)
Dec 06, 2019 17.39 17.65 17.32 17.36 64,400 +0.11(+0.64%)
Dec 05, 2019 17.36 17.59 16.95 17.25 101,877 -0.04(-0.23%)
Dec 04, 2019 17.05 17.68 16.60 17.29 168,440 +0.28(+1.65%)
Dec 03, 2019 15.25 17.05 15.25 17.01 237,941 +1.46(+9.39%)
Dec 02, 2019 15.55 15.57 14.90 15.55 53,953 +0.15(+0.97%)
Nov 29, 2019 15.19 15.66 15.05 15.40 33,200 +0.23(+1.52%)
Nov 27, 2019 15.25 15.25 15.03 15.17 35,900 +0.05(+0.33%)
Nov 26, 2019 15.10 15.23 14.88 15.12 101,827 +0.00(+0.00%)
Nov 25, 2019 15.15 15.25 14.92 15.12 75,695 -0.09(-0.59%)
Nov 22, 2019 15.25 15.25 14.94 15.21 49,300 +0.02(+0.13%)
Nov 21, 2019 15.20 15.28 14.39 15.19 77,115 +0.07(+0.46%)
Nov 20, 2019 14.85 15.80 14.79 15.12 220,177 +0.68(+4.71%)
Nov 19, 2019 14.68 14.85 14.20 14.44 87,010 -0.15(-1.03%)
Nov 18, 2019 15.08 15.16 14.45 14.59 115,069 -0.51(-3.38%)
Nov 15, 2019 15.67 15.73 15.01 15.10 67,800 -0.50(-3.21%)
Nov 14, 2019 15.10 15.60 14.00 15.60 221,207 +0.85(+5.76%)
Nov 13, 2019 15.00 15.27 14.58 14.75 112,528 -0.34(-2.25%)
Nov 12, 2019 14.79 15.13 14.60 15.09 52,527 +0.32(+2.17%)
Nov 11, 2019 14.75 15.00 14.26 14.77 73,603 -0.09(-0.61%)
Nov 08, 2019 14.76 15.26 14.62 14.86 48,900 -0.06(-0.40%)
Nov 07, 2019 14.67 14.98 14.57 14.92 59,688 +0.24(+1.63%)
Nov 06, 2019 14.45 14.87 14.10 14.68 50,380 +0.25(+1.73%)
Nov 05, 2019 14.85 15.36 14.24 14.43 63,297 -0.38(-2.57%)
Nov 04, 2019 15.92 15.97 14.59 14.81 152,604 -0.96(-6.09%)
Nov 01, 2019 15.60 15.87 15.30 15.77 93,200 +0.16(+1.02%)
Oct 31, 2019 15.33 16.07 14.96 15.61 158,058 +0.10(+0.64%)
Oct 30, 2019 14.70 15.61 14.53 15.51 146,113 +0.82(+5.58%)
Oct 29, 2019 13.69 14.90 13.38 14.69 200,785 +1.03(+7.54%)
Oct 28, 2019 13.07 13.85 13.00 13.66 71,811 +0.52(+3.96%)
Oct 25, 2019 13.33 13.65 12.96 13.14 57,500 -0.25(-1.87%)
Oct 24, 2019 13.34 13.94 13.30 13.39 70,513 +0.10(+0.75%)
Oct 23, 2019 13.45 13.65 13.22 13.29 33,299 -0.18(-1.34%)
Oct 22, 2019 13.45 13.69 13.25 13.47 53,530 +0.06(+0.45%)
Oct 21, 2019 13.00 13.60 12.81 13.41 123,706 +0.36(+2.76%)
Oct 18, 2019 13.76 14.12 13.00 13.05 134,300 -0.91(-6.52%)
Oct 17, 2019 13.95 14.17 13.69 13.96 98,488 +0.13(+0.94%)
Oct 16, 2019 14.29 14.43 13.70 13.83 121,674 -0.62(-4.29%)
Oct 15, 2019 14.64 14.89 14.31 14.45 90,527 -0.11(-0.76%)
Oct 14, 2019 14.96 15.22 14.33 14.56 94,352 -0.45(-3.00%)
Oct 11, 2019 14.80 15.21 14.79 15.01 78,700 +0.36(+2.46%)
Oct 10, 2019 14.93 15.15 14.49 14.65 52,814 -0.19(-1.28%)
Oct 09, 2019 15.30 15.69 14.72 14.84 51,326 -0.48(-3.13%)
Oct 08, 2019 15.61 15.71 14.99 15.32 163,938 -0.40(-2.54%)
Oct 07, 2019 15.19 16.00 15.10 15.72 67,341 +0.37(+2.41%)
Oct 04, 2019 15.08 15.53 14.81 15.35 36,600 +0.32(+2.13%)
Oct 03, 2019 14.97 15.43 14.54 15.03 88,508 +0.08(+0.54%)
Oct 02, 2019 14.72 15.38 13.77 14.95 138,939 +0.06(+0.40%)
Oct 01, 2019 15.72 15.93 14.72 14.89 97,668 -0.87(-5.52%)
Sep 30, 2019 16.46 16.46 15.48 15.76 245,684 -0.74(-4.48%)
Sep 27, 2019 17.32 17.49 16.22 16.50 93,600 -0.81(-4.68%)
Sep 26, 2019 17.11 17.40 16.10 17.31 156,833 +0.11(+0.64%)
Sep 25, 2019 17.45 18.00 16.88 17.20 97,134 -0.52(-2.93%)
Sep 24, 2019 18.28 18.50 16.85 17.72 175,671 +0.38(+2.19%)
Sep 23, 2019 17.80 17.81 16.78 17.34 80,313 -0.35(-1.98%)
Sep 20, 2019 16.99 18.00 16.99 17.69 237,600 +0.67(+3.94%)
Sep 19, 2019 17.42 17.60 16.95 17.02 69,089 -0.35(-2.01%)
Sep 18, 2019 17.25 17.47 16.79 17.37 125,804 +0.16(+0.93%)
Sep 17, 2019 16.97 17.33 16.78 17.21 56,053 +0.21(+1.24%)
Sep 16, 2019 16.45 17.22 16.37 17.00 122,643 +0.55(+3.34%)
Sep 13, 2019 15.69 16.55 15.67 16.45 134,200 +0.63(+3.98%)
Sep 12, 2019 16.54 16.54 15.58 15.82 68,410 -0.60(-3.65%)
Sep 11, 2019 15.49 16.67 15.04 16.42 118,695 +1.11(+7.25%)
Sep 10, 2019 15.06 15.65 14.81 15.31 71,136 +0.19(+1.26%)
Sep 09, 2019 15.80 16.17 14.90 15.12 86,398 -0.67(-4.24%)
Sep 06, 2019 15.39 16.24 14.93 15.79 157,900 +0.49(+3.20%)
Sep 05, 2019 13.81 15.31 13.81 15.30 211,034 +1.62(+11.84%)
Sep 04, 2019 13.82 14.00 13.62 13.68 55,336 +0.00(+0.00%)
Sep 03, 2019 13.92 14.28 13.64 13.68 84,726 -0.36(-2.56%)
Aug 30, 2019 13.87 14.38 13.87 14.04 111,900 +0.15(+1.08%)
Aug 29, 2019 13.81 14.26 13.61 13.89 75,408 +0.19(+1.39%)
Aug 28, 2019 13.44 13.89 13.44 13.70 64,345 +0.25(+1.86%)
Aug 27, 2019 14.40 14.79 12.89 13.45 185,442 -0.95(-6.60%)
Aug 26, 2019 14.79 14.88 14.12 14.40 88,390 -0.19(-1.30%)
Aug 23, 2019 14.83 15.22 14.40 14.59 97,300 -0.31(-2.08%)
Aug 22, 2019 15.41 15.59 14.84 14.90 94,788 -0.50(-3.25%)
Aug 21, 2019 15.63 15.88 15.32 15.40 74,755 -0.12(-0.77%)
Aug 20, 2019 15.43 15.75 15.08 15.52 86,251 +0.02(+0.13%)
Aug 19, 2019 15.58 16.28 15.30 15.50 149,950 -0.20(-1.27%)
Aug 16, 2019 15.70 15.94 15.05 15.70 216,100 +0.25(+1.62%)
Aug 15, 2019 17.17 17.77 15.03 15.45 347,524 -2.33(-13.10%)
Aug 14, 2019 17.73 17.83 17.17 17.78 79,145 -0.05(-0.28%)
Aug 13, 2019 16.68 17.86 16.68 17.83 173,151 +1.15(+6.89%)
Aug 12, 2019 15.70 17.56 15.70 16.68 191,976 +0.94(+5.97%)
Aug 09, 2019 16.41 16.52 15.41 15.74 239,200 -0.71(-4.32%)
Aug 08, 2019 16.60 16.65 16.22 16.45 75,127 -0.05(-0.30%)
Aug 07, 2019 16.10 16.96 15.67 16.50 87,691 +0.24(+1.48%)
Aug 06, 2019 16.14 16.51 16.01 16.26 65,324 +0.12(+0.74%)
Aug 05, 2019 17.03 17.04 15.81 16.14 142,514 -1.01(-5.89%)
Aug 02, 2019 17.03 17.31 17.03 17.15 94,700 +0.00(+0.00%)
Aug 01, 2019 17.31 17.84 17.01 17.15 99,042 -0.27(-1.55%)
Jul 31, 2019 17.80 17.99 17.21 17.42 98,813 -0.30(-1.69%)
Jul 30, 2019 17.47 17.90 17.02 17.72 107,844 +0.11(+0.62%)
Jul 29, 2019 17.30 17.66 16.91 17.61 91,728 +0.21(+1.21%)
Jul 26, 2019 17.43 17.84 17.16 17.40 66,700 -0.11(-0.63%)
Jul 25, 2019 17.40 17.91 17.09 17.51 118,806 +0.11(+0.63%)
Jul 24, 2019 16.16 17.67 16.16 17.40 131,161 +1.00(+6.10%)
Jul 23, 2019 17.92 17.92 15.88 16.40 432,086 -1.42(-7.97%)
Jul 22, 2019 17.99 18.07 17.61 17.82 215,065 -0.23(-1.27%)
Jul 19, 2019 18.48 18.80 17.86 18.05 175,700 -0.60(-3.22%)
Jul 18, 2019 19.00 19.26 18.46 18.65 104,582 -0.36(-1.89%)
Jul 17, 2019 20.29 20.35 18.76 19.01 162,184 -1.26(-6.22%)
Jul 16, 2019 19.98 20.28 19.59 20.27 179,892 +0.34(+1.71%)
Jul 15, 2019 19.64 19.95 19.16 19.93 176,348 +0.33(+1.68%)
Jul 12, 2019 19.19 19.63 19.01 19.60 163,100 +0.47(+2.46%)
Jul 11, 2019 19.00 19.43 18.47 19.13 151,961 +0.29(+1.54%)
Jul 10, 2019 17.97 19.00 17.79 18.84 115,175 +0.93(+5.19%)
Jul 09, 2019 17.99 17.99 17.53 17.91 82,888 -0.04(-0.22%)
Jul 08, 2019 18.50 18.55 17.53 17.95 147,682 -0.38(-2.07%)
Jul 05, 2019 19.01 19.30 18.01 18.33 86,800 -0.62(-3.27%)
Jul 03, 2019 19.04 19.04 18.03 18.95 120,900 +0.02(+0.11%)
Jul 02, 2019 19.18 20.28 18.70 18.93 205,050 -0.57(-2.92%)
Jul 01, 2019 19.20 19.50 19.01 19.50 117,738 +0.28(+1.46%)
Jun 28, 2019 18.83 19.28 18.65 19.22 1,011,200 +0.42(+2.23%)
Jun 27, 2019 18.27 18.83 18.27 18.80 57,235 +0.60(+3.30%)
Jun 26, 2019 18.64 18.64 17.87 18.20 102,374 -0.38(-2.05%)
Jun 25, 2019 18.76 18.90 18.22 18.58 83,905 -0.19(-1.01%)
Jun 24, 2019 19.15 19.16 18.58 18.77 58,163 -0.36(-1.88%)
Jun 21, 2019 18.55 19.23 18.55 19.13 93,100 +0.49(+2.63%)
Jun 20, 2019 18.30 18.69 18.00 18.64 80,422 +0.56(+3.10%)
Jun 19, 2019 18.64 18.73 17.68 18.08 109,136 -0.53(-2.85%)
Jun 18, 2019 18.95 19.22 18.32 18.61 118,634 -0.06(-0.32%)
Jun 17, 2019 19.10 19.30 18.60 18.67 263,254 -0.21(-1.11%)
Jun 14, 2019 18.14 19.10 18.05 18.88 207,200 +0.64(+3.51%)
Jun 13, 2019 18.12 18.36 18.02 18.24 75,975 +0.16(+0.88%)
Jun 12, 2019 17.77 18.27 17.75 18.08 88,424 +0.25(+1.40%)
Jun 11, 2019 18.11 18.11 17.58 17.83 80,540 -0.12(-0.67%)
Jun 10, 2019 18.05 18.30 17.93 17.95 87,280 -0.08(-0.44%)
Jun 07, 2019 18.00 18.10 17.84 18.03 102,100 +0.13(+0.73%)
Jun 06, 2019 17.75 18.00 17.57 17.90 81,751 +0.16(+0.90%)
Jun 05, 2019 17.80 17.91 17.58 17.74 82,352 +0.08(+0.45%)
Jun 04, 2019 17.38 17.75 17.17 17.66 72,773 +0.47(+2.73%)
Jun 03, 2019 17.75 17.88 16.72 17.19 98,192 -0.57(-3.21%)
May 31, 2019 17.09 18.07 17.02 17.76 74,600 +0.59(+3.44%)
May 30, 2019 17.34 17.73 17.00 17.17 153,599 -0.22(-1.27%)
May 29, 2019 18.20 18.20 17.30 17.39 160,045 -1.01(-5.49%)
May 28, 2019 19.00 19.28 17.79 18.40 155,703 -0.56(-2.95%)
May 24, 2019 19.89 19.95 18.85 18.96 169,100 -0.84(-4.24%)
May 23, 2019 20.34 20.34 19.40 19.80 182,180 -0.65(-3.18%)
May 22, 2019 19.98 20.50 19.50 20.45 77,637 +0.30(+1.49%)
May 21, 2019 20.48 20.70 19.68 20.15 115,916 -0.33(-1.61%)
May 20, 2019 18.88 20.83 18.56 20.48 364,442 +1.60(+8.47%)
May 17, 2019 18.62 18.88 18.55 18.88 132,400 +0.17(+0.91%)
May 16, 2019 18.49 18.98 18.41 18.71 109,354 +0.32(+1.74%)
May 15, 2019 18.15 18.60 18.15 18.39 140,816 +0.25(+1.38%)
May 14, 2019 18.26 18.39 17.84 18.14 127,198 -0.14(-0.77%)
May 13, 2019 17.10 18.41 16.75 18.28 214,807 +0.84(+4.82%)
May 10, 2019 18.11 18.24 16.50 17.44 283,500 +0.45(+2.65%)
May 09, 2019 16.55 17.28 16.53 16.99 244,344 +0.23(+1.37%)
May 08, 2019 17.12 17.26 16.13 16.76 152,769 -0.22(-1.30%)
May 07, 2019 16.11 17.14 15.88 16.98 415,946 +1.18(+7.47%)
May 06, 2019 15.16 15.87 15.02 15.80 78,773 +0.35(+2.27%)
May 03, 2019 15.37 15.75 15.03 15.45 80,000 -0.08(-0.52%)
May 02, 2019 15.07 15.54 14.38 15.53 100,051 +0.38(+2.51%)
May 01, 2019 15.39 15.66 15.01 15.15 82,890 -0.37(-2.38%)
Apr 30, 2019 15.30 15.96 15.15 15.52 111,028 +0.22(+1.44%)
Apr 29, 2019 15.98 16.00 15.07 15.30 152,377 -0.67(-4.20%)
Apr 26, 2019 15.22 15.98 15.22 15.97 170,800 +0.79(+5.17%)
Apr 25, 2019 15.01 15.85 14.94 15.19 288,580 +0.19(+1.23%)
Apr 24, 2019 13.83 15.43 13.38 15.00 360,213 +1.18(+8.54%)
Apr 23, 2019 12.81 13.88 12.79 13.82 108,137 +0.87(+6.72%)
Apr 22, 2019 13.20 13.22 12.79 12.95 33,107 -0.19(-1.45%)
Apr 18, 2019 12.71 13.24 12.33 13.14 72,300 +0.43(+3.38%)
Apr 17, 2019 13.55 13.55 12.62 12.71 104,746 -0.89(-6.54%)
Apr 16, 2019 13.25 13.74 12.89 13.60 75,133 +0.35(+2.64%)
Apr 15, 2019 12.54 13.30 12.54 13.25 113,964 +0.76(+6.08%)
Apr 12, 2019 13.75 13.76 12.28 12.49 137,700 -1.16(-8.50%)
Apr 11, 2019 13.16 13.88 12.80 13.65 119,701 +0.69(+5.32%)
Apr 10, 2019 12.90 13.07 12.76 12.96 63,634 +0.06(+0.47%)
Apr 09, 2019 13.17 13.25 12.67 12.90 47,914 -0.35(-2.64%)
Apr 08, 2019 12.91 13.38 12.82 13.25 53,406 +0.34(+2.63%)
Apr 05, 2019 13.28 13.32 12.90 12.91 42,700 -0.32(-2.42%)
Apr 04, 2019 12.75 13.34 12.67 13.23 78,651 +0.33(+2.56%)
Apr 03, 2019 13.98 13.98 12.79 12.90 120,673 -0.84(-6.11%)
Apr 02, 2019 14.05 14.17 13.56 13.74 140,285 -0.21(-1.51%)
Apr 01, 2019 12.42 14.03 12.42 13.95 174,130 +1.72(+14.06%)
Mar 29, 2019 12.99 12.99 12.04 12.23 229,300 -0.57(-4.45%)
Mar 28, 2019 12.47 13.34 12.47 12.80 117,644 +0.34(+2.73%)
Mar 27, 2019 13.57 13.57 12.35 12.46 186,658 -1.01(-7.50%)
Mar 26, 2019 13.84 13.92 13.02 13.47 147,600 -0.33(-2.39%)
Mar 25, 2019 12.81 13.93 12.81 13.80 169,975 +0.64(+4.86%)
Mar 22, 2019 13.38 13.70 12.00 13.16 158,000 -0.43(-3.16%)
Mar 21, 2019 13.60 13.95 13.41 13.59 105,775 -0.18(-1.31%)
Mar 20, 2019 14.05 14.13 13.34 13.77 182,436 -0.41(-2.89%)
Mar 19, 2019 14.05 14.51 14.05 14.18 228,914 +0.25(+1.79%)
Mar 18, 2019 13.90 14.53 13.33 13.93 319,466 +0.11(+0.80%)
Mar 15, 2019 12.51 15.01 12.51 13.82 1,041,700 +2.84(+25.87%)
Mar 14, 2019 10.05 11.00 10.05 10.98 136,739 +1.00(+10.02%)
Mar 13, 2019 9.960 10.23 9.850 9.980 66,000 -0.02(-0.20%)
Mar 12, 2019 10.01 10.27 9.590 10.00 41,968 +0.02(+0.20%)
Mar 11, 2019 9.860 10.41 9.750 9.980 111,434 +0.23(+2.36%)
Mar 08, 2019 9.650 9.870 9.500 9.750 47,000 +0.02(+0.21%)
Mar 07, 2019 9.880 9.880 9.570 9.730 37,676 -0.15(-1.52%)
Mar 06, 2019 10.11 10.30 9.810 9.880 54,366 -0.26(-2.56%)
Mar 05, 2019 10.32 10.46 10.01 10.14 66,424 -0.14(-1.36%)
Mar 04, 2019 11.27 11.30 10.12 10.28 107,831 -0.84(-7.55%)
Mar 01, 2019 10.09 11.27 10.09 11.12 69,200 +1.03(+10.21%)
Feb 28, 2019 9.780 10.16 9.630 10.09 195,097 +0.29(+2.96%)
Feb 27, 2019 10.00 10.14 9.700 9.800 89,199 -0.13(-1.31%)
Feb 26, 2019 10.07 10.44 9.910 9.930 48,494 -0.07(-0.70%)
Feb 25, 2019 11.00 11.00 10.00 10.00 130,767 -0.89(-8.17%)
Feb 22, 2019 10.86 11.03 10.50 10.89 109,900 +0.17(+1.59%)
Feb 21, 2019 11.20 11.31 10.30 10.72 143,685 -0.45(-4.03%)
Feb 20, 2019 11.73 11.94 11.07 11.17 171,675 -0.58(-4.94%)
Feb 19, 2019 11.57 11.81 11.46 11.75 43,100 -0.05(-0.42%)
Feb 15, 2019 12.02 12.02 11.70 11.80 52,000 -0.16(-1.34%)
Feb 14, 2019 12.06 12.10 11.68 11.96 62,458 +0.10(+0.84%)
Feb 13, 2019 12.26 12.26 11.37 11.86 97,071 -0.26(-2.15%)
Feb 12, 2019 12.59 12.59 11.60 12.12 98,174 -0.27(-2.18%)
Feb 11, 2019 12.08 12.44 11.90 12.39 83,994 +0.35(+2.91%)
Feb 08, 2019 12.11 12.11 11.60 12.04 62,900 -0.31(-2.51%)
Feb 07, 2019 12.04 12.61 12.04 12.35 29,530 -0.11(-0.88%)
Feb 06, 2019 12.61 12.70 12.10 12.46 64,319 -0.18(-1.42%)
Feb 05, 2019 12.25 12.93 12.08 12.64 82,712 +0.38(+3.10%)
Feb 04, 2019 11.78 12.48 11.48 12.26 138,163 +0.60(+5.15%)
Feb 01, 2019 11.12 11.92 11.02 11.66 178,800 +0.48(+4.29%)
Jan 31, 2019 11.23 12.00 11.15 11.18 105,323 -0.48(-4.12%)
Jan 30, 2019 12.91 13.34 11.35 11.66 172,272 -1.21(-9.40%)
Jan 29, 2019 12.36 12.92 11.90 12.87 157,075 +0.63(+5.15%)
Jan 28, 2019 11.07 12.33 10.84 12.24 207,593 +1.14(+10.27%)
Jan 25, 2019 11.36 11.36 10.50 11.10 81,500 -0.15(-1.33%)
Jan 24, 2019 10.70 11.93 10.23 11.25 200,708 +0.60(+5.63%)
Jan 23, 2019 10.40 10.78 10.07 10.65 17,864 +0.29(+2.80%)
Jan 22, 2019 10.33 10.82 10.30 10.36 59,783 -0.24(-2.26%)
Jan 18, 2019 10.87 11.00 10.35 10.60 52,700 +0.09(+0.86%)
Jan 17, 2019 11.00 11.00 10.01 10.51 41,954 -0.15(-1.41%)
Jan 16, 2019 9.820 10.68 9.725 10.66 89,461 +0.94(+9.67%)
Jan 15, 2019 9.360 9.820 9.360 9.720 52,571 +0.47(+5.08%)
Jan 14, 2019 9.170 9.730 9.070 9.250 132,128 +0.07(+0.76%)
Jan 11, 2019 9.080 9.420 9.040 9.180 62,600 -0.07(-0.76%)
Jan 10, 2019 9.490 9.970 9.031 9.250 51,152 -0.13(-1.39%)
Jan 09, 2019 9.210 9.470 8.900 9.380 92,459 +0.18(+1.96%)
Jan 08, 2019 9.520 9.520 9.118 9.200 34,439 -0.20(-2.13%)
Jan 07, 2019 9.520 10.00 9.300 9.400 54,498 -0.11(-1.16%)
Jan 04, 2019 9.570 9.700 9.200 9.510 62,400 -0.01(-0.11%)
Jan 03, 2019 9.260 9.550 8.707 9.520 113,660 +0.06(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.