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 (%)
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%)
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.