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

Performant Healthcare, Inc. - Common Stock (NQ:PHLT)

7.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 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 (%)
Sep 16, 2025 7.680 7.690 7.680 7.680 947,943 -0.01(-0.13%)
Sep 15, 2025 7.690 7.690 7.680 7.690 367,630 +0.01(+0.13%)
Sep 12, 2025 7.690 7.700 7.680 7.680 952,594 -0.01(-0.13%)
Sep 11, 2025 7.670 7.700 7.670 7.690 2,970,643 +0.04(+0.52%)
Sep 10, 2025 7.640 7.670 7.640 7.650 826,181 +0.00(+0.00%)
Sep 09, 2025 7.630 7.650 7.630 7.650 570,218 +0.02(+0.26%)
Sep 08, 2025 7.640 7.655 7.630 7.630 313,764 +0.00(+0.00%)
Sep 05, 2025 7.670 7.670 7.630 7.630 939,398 -0.03(-0.39%)
Sep 04, 2025 7.620 7.660 7.620 7.660 567,284 +0.04(+0.52%)
Sep 03, 2025 7.620 7.640 7.610 7.620 816,374 +0.00(+0.00%)
Sep 02, 2025 7.620 7.640 7.610 7.620 1,031,193 -0.01(-0.13%)
Aug 29, 2025 7.620 7.670 7.600 7.630 3,237,205 +0.03(+0.39%)
Aug 28, 2025 7.600 7.610 7.590 7.600 679,888 +0.02(+0.26%)
Aug 27, 2025 7.580 7.600 7.580 7.580 767,303 -0.02(-0.26%)
Aug 26, 2025 7.590 7.600 7.580 7.600 645,112 +0.01(+0.13%)
Aug 25, 2025 7.580 7.600 7.580 7.590 382,610 +0.01(+0.13%)
Aug 22, 2025 7.610 7.625 7.560 7.580 1,624,202 -0.04(-0.52%)
Aug 21, 2025 7.620 7.630 7.610 7.620 943,105 +0.00(+0.00%)
Aug 20, 2025 7.620 7.630 7.610 7.620 3,143,077 +0.01(+0.13%)
Aug 19, 2025 7.610 7.620 7.610 7.610 1,954,454 +0.00(+0.00%)
Aug 18, 2025 7.610 7.630 7.610 7.610 1,183,706 +0.00(+0.00%)
Aug 15, 2025 7.620 7.620 7.610 7.610 4,841,938 +0.00(+0.00%)
Aug 14, 2025 7.620 7.620 7.610 7.610 3,660,964 +0.00(+0.00%)
Aug 13, 2025 7.610 7.620 7.610 7.610 927,946 -0.00(-0.07%)
Aug 12, 2025 7.620 7.630 7.610 7.615 1,307,661 -0.01(-0.20%)
Aug 11, 2025 7.630 7.630 7.610 7.630 660,789 +0.01(+0.13%)
Aug 08, 2025 7.630 7.630 7.610 7.620 2,204,282 -0.01(-0.13%)
Aug 07, 2025 7.620 7.640 7.610 7.630 974,472 +0.01(+0.13%)
Aug 06, 2025 7.630 7.640 7.610 7.620 940,026 +0.00(+0.00%)
Aug 05, 2025 7.610 7.650 7.610 7.620 6,618,475 +0.01(+0.13%)
Aug 04, 2025 7.620 7.640 7.600 7.610 2,645,188 -0.03(-0.39%)
Aug 01, 2025 7.500 7.740 7.500 7.640 16,803,248 +4.09(+115.21%)
Jul 31, 2025 3.400 3.570 3.370 3.550 204,875 +0.10(+2.90%)
Jul 30, 2025 3.540 3.625 3.392 3.450 91,880 -0.07(-1.99%)
Jul 29, 2025 3.690 3.690 3.490 3.520 161,312 -0.13(-3.56%)
Jul 28, 2025 3.630 3.750 3.620 3.650 106,685 +0.02(+0.55%)
Jul 25, 2025 3.680 3.807 3.600 3.630 88,109 -0.04(-1.09%)
Jul 24, 2025 3.810 3.810 3.660 3.670 124,371 -0.10(-2.65%)
Jul 23, 2025 3.690 3.830 3.680 3.770 225,383 +0.11(+3.01%)
Jul 22, 2025 3.780 3.829 3.660 3.660 216,114 -0.11(-2.92%)
Jul 21, 2025 3.800 3.860 3.760 3.770 116,765 -0.02(-0.53%)
Jul 18, 2025 4.070 4.070 3.730 3.790 231,892 -0.23(-5.72%)
Jul 17, 2025 4.080 4.170 4.012 4.020 186,426 -0.04(-0.99%)
Jul 16, 2025 3.950 4.080 3.869 4.060 194,266 +0.12(+3.05%)
Jul 15, 2025 4.210 4.220 3.910 3.940 254,624 -0.29(-6.86%)
Jul 14, 2025 4.080 4.240 4.016 4.230 144,436 +0.13(+3.17%)
Jul 11, 2025 4.300 4.300 4.070 4.100 243,961 -0.21(-4.87%)
Jul 10, 2025 4.420 4.440 4.285 4.310 319,710 +0.03(+0.70%)
Jul 09, 2025 4.300 4.329 4.180 4.280 265,988 +0.03(+0.71%)
Jul 08, 2025 4.210 4.330 4.190 4.250 357,923 +0.05(+1.19%)
Jul 07, 2025 4.160 4.250 4.120 4.200 236,829 +0.01(+0.24%)
Jul 03, 2025 4.160 4.230 4.120 4.190 160,435 +0.03(+0.72%)
Jul 02, 2025 4.120 4.240 4.040 4.160 194,112 +0.05(+1.22%)
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.