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 (%)
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%)
Jan 02, 2019 9.300 9.600 8.870 9.460 84,264 +0.09(+0.96%)
Dec 31, 2018 9.730 9.730 9.340 9.370 51,400 -0.18(-1.88%)
Dec 28, 2018 9.330 10.14 9.330 9.550 44,400 +0.30(+3.24%)
Dec 27, 2018 9.020 9.571 8.950 9.250 69,307 -0.04(-0.43%)
Dec 26, 2018 9.260 10.30 9.060 9.290 54,003 +0.21(+2.31%)
Dec 24, 2018 9.170 9.720 9.000 9.080 53,500 -0.81(-8.19%)
Dec 21, 2018 10.06 10.57 9.700 9.890 82,300 -0.11(-1.10%)
Dec 20, 2018 10.09 10.47 9.500 10.00 87,848 -0.11(-1.09%)
Dec 19, 2018 10.87 11.19 9.900 10.11 57,337 -0.60(-5.60%)
Dec 18, 2018 10.80 11.15 10.62 10.71 48,155 -0.04(-0.37%)
Dec 17, 2018 11.26 11.46 10.68 10.75 79,680 -0.13(-1.19%)
Dec 14, 2018 11.20 12.26 10.48 10.88 62,800 -0.55(-4.81%)
Dec 13, 2018 11.90 12.47 10.98 11.43 54,067 -0.34(-2.89%)
Dec 12, 2018 11.98 12.45 11.53 11.77 56,006 -0.12(-1.01%)
Dec 11, 2018 11.72 12.40 11.31 11.89 106,792 +0.33(+2.85%)
Dec 10, 2018 11.30 11.70 10.90 11.56 43,158 +0.20(+1.76%)
Dec 07, 2018 11.70 12.06 10.93 11.36 45,500 -0.34(-2.91%)
Dec 06, 2018 10.42 12.33 10.20 11.70 58,619 +0.95(+8.84%)
Dec 04, 2018 11.31 11.46 10.44 10.75 69,600 -0.68(-5.95%)
Dec 03, 2018 12.00 12.00 11.01 11.43 101,597 -0.28(-2.39%)
Nov 30, 2018 10.98 12.19 10.98 11.71 80,400 +0.71(+6.45%)
Nov 29, 2018 9.970 11.00 9.950 11.00 47,171 +1.04(+10.44%)
Nov 28, 2018 10.00 10.15 9.550 9.960 37,783 -0.07(-0.70%)
Nov 27, 2018 9.450 10.03 9.410 10.03 17,781 +0.11(+1.11%)
Nov 26, 2018 9.840 10.18 9.800 9.920 45,639 +0.15(+1.54%)
Nov 23, 2018 9.060 10.01 9.010 9.770 11,600 +0.44(+4.72%)
Nov 21, 2018 9.330 9.330 9.330 0 -0.07(-0.74%)
Nov 20, 2018 9.690 9.811 9.070 9.400 29,317 -0.52(-5.24%)
Nov 19, 2018 9.810 10.73 9.120 9.920 39,555 +0.02(+0.20%)
Nov 16, 2018 9.500 10.28 9.450 9.900 52,600 +0.46(+4.87%)
Nov 15, 2018 9.750 10.46 9.430 9.440 177,181 +0.01(+0.13%)
Nov 14, 2018 9.180 9.950 9.005 9.427 27,377 +0.27(+2.92%)
Nov 13, 2018 9.630 9.970 8.830 9.160 89,260 -0.28(-2.97%)
Nov 12, 2018 9.770 10.40 9.100 9.440 99,896 +0.22(+2.39%)
Nov 09, 2018 10.09 10.27 9.010 9.220 47,900 -0.95(-9.34%)
Nov 08, 2018 10.93 10.93 10.00 10.17 27,176 -0.82(-7.46%)
Nov 07, 2018 10.40 11.10 10.22 10.99 77,635 +0.70(+6.80%)
Nov 06, 2018 10.32 11.20 10.24 10.29 23,973 -0.10(-0.96%)
Nov 05, 2018 10.68 10.91 10.21 10.39 31,611 -0.32(-2.99%)
Nov 02, 2018 9.600 11.42 9.570 10.71 88,100 +1.08(+11.21%)
Nov 01, 2018 9.600 9.690 9.370 9.630 30,220 +0.15(+1.58%)
Oct 31, 2018 8.600 9.890 8.600 9.480 87,604 +0.91(+10.62%)
Oct 30, 2018 8.010 8.690 7.900 8.570 49,708 +0.57(+7.13%)
Oct 29, 2018 8.200 8.720 7.914 8.000 45,716 +0.02(+0.25%)
Oct 26, 2018 8.340 8.340 7.510 7.980 61,100 -0.46(-5.45%)
Oct 25, 2018 8.170 8.510 8.170 8.440 60,304 +0.31(+3.81%)
Oct 24, 2018 8.900 8.900 8.100 8.130 51,911 -0.80(-9.01%)
Oct 23, 2018 8.420 9.140 7.680 8.935 97,204 +0.41(+4.75%)
Oct 22, 2018 8.750 8.992 8.410 8.530 67,037 -0.19(-2.18%)
Oct 19, 2018 9.010 9.630 8.650 8.720 85,000 -0.26(-2.90%)
Oct 18, 2018 9.620 9.740 8.970 8.980 58,547 -0.68(-7.04%)
Oct 17, 2018 9.950 9.979 9.580 9.660 66,876 -0.24(-2.42%)
Oct 16, 2018 10.10 10.56 9.900 9.900 57,903 -0.16(-1.59%)
Oct 15, 2018 9.860 10.86 9.860 10.06 124,826 +0.31(+3.18%)
Oct 12, 2018 9.420 9.980 9.220 9.750 98,800 +0.63(+6.91%)
Oct 11, 2018 9.450 10.00 9.050 9.120 144,149 -0.38(-4.00%)
Oct 10, 2018 9.930 10.06 9.470 9.500 113,495 -0.50(-5.00%)
Oct 09, 2018 10.07 10.46 9.960 10.00 82,185 -0.05(-0.50%)
Oct 08, 2018 10.50 10.79 10.05 10.05 101,246 -0.59(-5.55%)
Oct 05, 2018 11.16 11.39 10.50 10.64 65,600 -0.47(-4.23%)
Oct 04, 2018 11.35 11.40 10.15 11.11 155,362 -0.33(-2.88%)
Oct 03, 2018 11.80 12.29 11.38 11.44 110,383 -0.26(-2.22%)
Oct 02, 2018 11.33 12.24 11.33 11.70 60,517 +0.44(+3.91%)
Oct 01, 2018 12.85 13.25 11.25 11.26 148,348 -1.59(-12.37%)
Sep 28, 2018 12.83 13.04 12.42 12.85 58,200 -0.01(-0.08%)
Sep 27, 2018 13.85 13.85 12.50 12.86 105,771 -0.41(-3.09%)
Sep 26, 2018 13.01 13.92 12.80 13.27 99,388 +0.53(+4.16%)
Sep 25, 2018 13.16 13.23 12.39 12.74 104,161 -0.31(-2.38%)
Sep 24, 2018 11.62 13.21 11.57 13.05 86,264 +1.30(+11.06%)
Sep 21, 2018 13.00 13.04 11.50 11.75 211,700 -1.29(-9.89%)
Sep 20, 2018 13.07 13.16 12.60 13.04 119,043 +0.08(+0.62%)
Sep 19, 2018 13.20 13.57 12.55 12.96 133,502 -0.26(-1.97%)
Sep 18, 2018 12.30 14.29 12.30 13.22 355,443 +0.78(+6.27%)
Sep 17, 2018 11.47 13.44 11.00 12.44 479,267 +1.93(+18.36%)
Sep 14, 2018 10.12 10.92 9.810 10.51 90,800 +0.32(+3.14%)
Sep 13, 2018 10.40 10.40 9.810 10.19 41,123 -0.17(-1.64%)
Sep 12, 2018 10.44 10.44 10.00 10.36 31,640 +0.07(+0.68%)
Sep 11, 2018 10.00 10.65 9.750 10.29 72,921 +0.49(+5.00%)
Sep 10, 2018 9.750 10.65 9.720 9.800 73,814 +0.17(+1.77%)
Sep 07, 2018 9.260 9.790 9.260 9.630 34,700 +0.44(+4.79%)
Sep 06, 2018 9.160 9.730 9.050 9.190 29,141 +0.03(+0.33%)
Sep 05, 2018 9.260 9.355 9.010 9.160 12,838 -0.17(-1.82%)
Sep 04, 2018 9.000 9.330 8.700 9.330 22,713 +0.25(+2.75%)
Aug 31, 2018 9.080 9.080 9.080 0 -0.07(-0.77%)
Aug 30, 2018 8.910 9.320 8.910 9.150 18,842 +0.26(+2.92%)
Aug 29, 2018 9.100 9.710 8.870 8.890 36,486 -0.37(-4.00%)
Aug 28, 2018 9.030 9.620 8.510 9.260 62,934 +0.31(+3.46%)
Aug 27, 2018 9.400 9.800 8.920 8.950 55,477 -0.37(-3.97%)
Aug 24, 2018 8.780 9.340 8.780 9.320 27,600 +0.41(+4.60%)
Aug 23, 2018 8.850 9.050 8.701 8.910 36,573 -0.01(-0.11%)
Aug 22, 2018 8.590 8.920 8.441 8.920 41,049 +0.42(+4.94%)
Aug 21, 2018 8.590 8.800 8.150 8.500 51,767 -0.09(-1.05%)
Aug 20, 2018 8.320 8.690 8.314 8.590 67,092 +0.37(+4.50%)
Aug 17, 2018 8.160 8.250 8.110 8.220 61,100 +0.03(+0.37%)
Aug 16, 2018 7.940 8.429 7.940 8.190 54,033 +0.04(+0.43%)
Aug 15, 2018 8.200 8.200 7.720 8.155 76,228 -0.46(-5.34%)
Aug 14, 2018 8.240 8.760 7.780 8.615 62,126 +0.62(+7.69%)
Aug 13, 2018 7.710 8.440 7.710 8.000 55,212 +0.12(+1.52%)
Aug 10, 2018 7.740 8.350 7.740 7.880 34,800 +0.00(+0.00%)
Aug 09, 2018 6.800 8.149 6.763 7.880 72,582 +1.08(+15.88%)
Aug 08, 2018 6.910 7.150 6.740 6.800 23,298 +0.02(+0.29%)
Aug 07, 2018 6.669 6.965 6.640 6.780 26,532 +0.17(+2.57%)
Aug 06, 2018 6.560 6.716 6.500 6.610 6,861 +0.00(+0.00%)
Aug 03, 2018 7.090 7.110 6.540 6.610 27,000 -0.28(-4.06%)
Aug 02, 2018 6.930 7.040 6.840 6.890 24,326 -0.03(-0.43%)
Aug 01, 2018 6.900 7.110 6.900 6.920 10,428 -0.03(-0.43%)
Jul 31, 2018 6.950 7.015 6.874 6.950 14,178 +0.00(+0.00%)
Jul 30, 2018 7.060 7.160 6.940 6.950 15,543 -0.09(-1.28%)
Jul 27, 2018 7.250 7.500 7.020 7.040 36,708 -0.16(-2.22%)
Jul 26, 2018 7.262 7.276 7.120 7.200 3,270 +0.02(+0.28%)
Jul 25, 2018 7.720 7.720 7.100 7.180 29,443 +0.08(+1.13%)
Jul 24, 2018 7.290 7.403 7.100 7.100 19,905 -0.19(-2.61%)
Jul 23, 2018 7.210 7.300 6.950 7.290 30,622 +0.17(+2.39%)
Jul 20, 2018 7.285 7.336 7.100 7.120 22,031 -0.02(-0.28%)
Jul 19, 2018 6.860 7.190 6.860 7.140 27,364 +0.31(+4.54%)
Jul 18, 2018 6.660 7.240 6.660 6.830 16,040 +0.12(+1.79%)
Jul 17, 2018 6.560 6.750 6.560 6.710 11,659 +0.05(+0.72%)
Jul 16, 2018 6.610 6.700 6.610 6.662 1,441 -0.14(-2.02%)
Jul 13, 2018 6.760 6.970 6.420 6.800 48,790 +0.17(+2.56%)
Jul 12, 2018 6.390 6.690 6.385 6.630 48,422 +0.35(+5.57%)
Jul 11, 2018 6.800 6.800 6.271 6.280 48,289 -0.55(-8.05%)
Jul 10, 2018 6.914 7.050 6.820 6.830 16,998 +0.04(+0.59%)
Jul 09, 2018 6.936 6.790 6.790 8,203 +0.01(+0.15%)
Jul 06, 2018 6.700 7.103 6.700 6.780 18,381 +0.04(+0.59%)
Jul 05, 2018 6.950 6.710 6.740 14,768 -0.08(-1.17%)
Jul 03, 2018 6.820 6.820 6.820 0 -0.07(-1.02%)
Jul 02, 2018 6.894 6.894 6.550 6.890 20,380 +0.17(+2.53%)
Jun 29, 2018 7.020 7.076 6.720 6.720 57,576 -0.24(-3.45%)
Jun 28, 2018 7.200 7.200 6.801 6.960 37,665 -0.19(-2.66%)
Jun 27, 2018 8.000 8.000 7.150 7.150 66,206 -0.65(-8.33%)
Jun 26, 2018 7.700 7.910 7.570 7.800 33,366 +0.25(+3.31%)
Jun 25, 2018 7.800 7.800 7.510 7.550 27,399 -0.24(-3.08%)
Jun 22, 2018 7.834 7.856 7.530 7.790 26,506 -0.10(-1.27%)
Jun 21, 2018 7.950 8.000 7.835 7.890 34,710 -0.01(-0.13%)
Jun 20, 2018 8.219 8.365 7.835 7.900 37,761 -0.22(-2.71%)
Jun 19, 2018 7.980 8.170 7.723 8.120 48,437 +0.27(+3.44%)
Jun 18, 2018 8.850 8.876 7.780 7.850 152,799 -0.80(-9.25%)
Jun 15, 2018 8.710 7.900 8.650 115,081 +0.75(+9.49%)
Jun 14, 2018 7.350 8.030 7.284 7.900 121,142 +0.67(+9.27%)
Jun 13, 2018 6.830 7.230 6.830 7.230 41,130 +0.40(+5.86%)
Jun 12, 2018 7.070 7.173 6.760 6.830 27,509 -0.30(-4.21%)
Jun 11, 2018 6.600 7.390 6.600 7.130 167,585 +0.52(+7.87%)
Jun 08, 2018 6.550 6.740 6.550 6.610 18,839 +0.11(+1.69%)
Jun 07, 2018 6.730 6.755 6.500 6.500 48,546 -0.27(-3.99%)
Jun 06, 2018 6.720 6.790 6.620 6.770 12,161 +0.16(+2.42%)
Jun 05, 2018 6.670 6.877 6.600 6.610 17,946 +0.00(+0.00%)
Jun 04, 2018 7.019 7.019 6.360 6.610 43,137 +0.20(+3.12%)
Jun 01, 2018 6.820 6.870 6.240 6.410 64,651 -0.38(-5.60%)
May 31, 2018 7.050 7.159 6.600 6.790 59,904 -0.26(-3.69%)
May 30, 2018 6.850 7.250 6.550 7.050 121,852 +0.46(+6.98%)
May 29, 2018 6.500 6.990 6.268 6.590 54,042 +0.15(+2.33%)
May 25, 2018 6.440 6.440 6.440 0 +0.09(+1.42%)
May 24, 2018 5.510 7.400 5.500 6.350 316,797 +0.85(+15.45%)
May 23, 2018 5.200 5.700 5.164 5.500 45,662 +0.33(+6.38%)
May 22, 2018 5.180 5.180 5.070 5.170 22,603 +0.03(+0.58%)
May 21, 2018 5.100 5.140 4.970 5.140 50,166 +0.09(+1.78%)
May 18, 2018 5.270 5.300 4.990 5.050 14,288 -0.14(-2.70%)
May 17, 2018 5.131 5.260 5.110 5.190 15,201 +0.12(+2.37%)
May 16, 2018 5.240 5.269 4.882 5.070 82,138 -0.29(-5.41%)
May 15, 2018 5.500 5.500 5.310 5.360 22,442 -0.04(-0.74%)
May 14, 2018 5.070 5.440 5.065 5.400 104,133 +0.29(+5.68%)
May 11, 2018 5.130 5.170 5.080 5.110 11,362 -0.02(-0.39%)
May 10, 2018 5.090 5.150 5.054 5.130 6,443 +0.03(+0.59%)
May 09, 2018 5.130 5.130 4.990 5.100 9,561 -0.01(-0.20%)
May 08, 2018 5.189 5.200 4.950 5.110 21,631 +0.03(+0.59%)
May 07, 2018 5.270 5.310 4.990 5.080 26,174 -0.14(-2.78%)
May 04, 2018 5.210 5.280 5.121 5.225 9,644 +0.02(+0.48%)
May 03, 2018 4.947 5.260 4.947 5.200 10,733 +0.09(+1.76%)
May 02, 2018 5.030 5.210 5.030 5.110 18,791 +0.04(+0.79%)
May 01, 2018 5.076 5.170 5.020 5.070 8,468 -0.12(-2.41%)
Apr 30, 2018 5.050 5.350 5.050 5.195 14,315 +0.19(+3.69%)
Apr 27, 2018 4.910 5.090 4.910 5.010 4,523 +0.01(+0.20%)
Apr 26, 2018 5.130 5.130 4.985 5.000 8,064 -0.09(-1.77%)
Apr 25, 2018 5.060 5.150 4.950 5.090 33,386 +0.09(+1.80%)
Apr 24, 2018 5.000 5.274 4.910 5.000 55,038 +0.03(+0.60%)
Apr 23, 2018 4.930 5.030 4.920 4.970 24,021 +0.04(+0.81%)
Apr 20, 2018 4.930 4.940 4.900 4.930 11,850 +0.02(+0.41%)
Apr 19, 2018 4.850 4.950 4.830 4.910 63,398 +0.08(+1.66%)
Apr 18, 2018 4.870 4.975 4.830 4.830 6,809 -0.07(-1.43%)
Apr 17, 2018 4.890 4.900 4.850 4.900 9,660 +0.05(+1.03%)
Apr 16, 2018 4.940 4.948 4.840 4.850 28,376 -0.06(-1.22%)
Apr 13, 2018 5.010 5.030 4.870 4.910 6,849 -0.04(-0.81%)
Apr 12, 2018 4.870 4.950 4.840 4.950 29,089 +0.12(+2.48%)
Apr 11, 2018 4.781 4.850 4.750 4.830 49,027 +0.04(+0.84%)
Apr 10, 2018 4.825 4.825 4.750 4.790 12,793 +0.01(+0.21%)
Apr 09, 2018 4.790 4.880 4.629 4.780 19,046 +0.10(+2.14%)
Apr 06, 2018 4.690 4.690 4.610 4.680 6,089 +0.02(+0.43%)
Apr 05, 2018 4.740 4.750 4.660 4.660 7,359 -0.09(-1.89%)
Apr 04, 2018 4.700 4.780 4.650 4.750 4,205 +0.00(+0.00%)
Apr 03, 2018 4.699 4.752 4.630 4.750 9,663 -0.01(-0.21%)
Apr 02, 2018 4.800 4.800 4.700 4.760 13,764 -0.04(-0.83%)
Mar 29, 2018 4.800 4.800 4.800 0 +0.21(+4.58%)
Mar 28, 2018 4.560 4.661 4.540 4.590 20,606 -0.01(-0.22%)
Mar 27, 2018 4.650 4.685 4.550 4.600 23,468 -0.02(-0.43%)
Mar 26, 2018 4.770 4.770 4.600 4.620 27,524 -0.15(-3.14%)
Mar 23, 2018 4.876 4.900 4.700 4.770 13,760 -0.10(-2.05%)
Mar 22, 2018 4.910 4.918 4.820 4.870 16,645 -0.05(-1.02%)
Mar 21, 2018 4.930 4.965 4.900 4.920 21,904 +0.01(+0.20%)
Mar 20, 2018 4.910 4.960 4.890 4.910 27,256 +0.02(+0.41%)
Mar 19, 2018 4.980 5.000 4.730 4.890 21,913 -0.01(-0.20%)
Mar 16, 2018 4.690 4.900 4.480 4.900 59,192 +0.30(+6.52%)
Mar 15, 2018 4.800 4.802 4.510 4.600 33,162 -0.18(-3.77%)
Mar 14, 2018 4.890 4.890 4.770 4.780 15,188 +0.01(+0.21%)
Mar 13, 2018 4.830 4.840 4.737 4.770 49,943 -0.06(-1.24%)
Mar 12, 2018 4.740 4.840 4.720 4.830 42,417 +0.14(+2.99%)
Mar 09, 2018 4.900 4.915 4.660 4.690 42,144 -0.19(-3.89%)
Mar 08, 2018 5.000 5.055 4.550 4.880 192,710 -0.45(-8.44%)
Mar 07, 2018 5.550 5.550 5.170 5.330 203,518 -0.21(-3.79%)
Mar 06, 2018 5.500 5.790 5.380 5.540 102,890 -0.01(-0.18%)
Mar 05, 2018 5.100 5.570 4.995 5.550 202,653 +0.40(+7.77%)
Mar 02, 2018 4.403 5.150 4.403 5.150 111,625 +0.59(+12.94%)
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.