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 (%)
Aug 31, 2017 5.200 5.260 5.092 5.140 38,385 -0.06(-1.15%)
Aug 30, 2017 5.170 5.250 5.080 5.200 55,384 +0.07(+1.36%)
Aug 29, 2017 4.920 5.150 4.890 5.130 61,331 +0.16(+3.22%)
Aug 28, 2017 4.950 5.077 4.795 4.970 53,116 +0.00(+0.00%)
Aug 25, 2017 4.800 4.979 4.794 4.970 22,268 +0.14(+2.90%)
Aug 24, 2017 4.880 4.880 4.670 4.830 37,851 -0.06(-1.23%)
Aug 23, 2017 4.899 4.899 4.630 4.890 57,597 +0.07(+1.45%)
Aug 22, 2017 4.920 4.980 4.720 4.820 54,066 -0.12(-2.43%)
Aug 21, 2017 5.050 5.050 4.740 4.940 72,940 -0.15(-2.95%)
Aug 18, 2017 4.650 5.110 4.650 5.090 48,570 +0.40(+8.53%)
Aug 17, 2017 4.650 4.692 4.600 4.690 32,127 +0.02(+0.43%)
Aug 16, 2017 4.500 4.730 4.402 4.670 85,093 +0.00(+0.00%)
Aug 15, 2017 4.630 4.700 4.550 4.670 78,219 +0.14(+3.09%)
Aug 14, 2017 4.470 4.576 4.470 4.530 33,935 +0.03(+0.67%)
Aug 11, 2017 4.630 4.630 4.200 4.500 81,960 -0.10(-2.17%)
Aug 10, 2017 4.634 4.698 4.500 4.600 24,100 +0.03(+0.66%)
Aug 09, 2017 3.761 4.670 3.760 4.570 17,331 -0.06(-1.30%)
Aug 08, 2017 4.441 4.690 4.441 4.630 11,222 +0.02(+0.43%)
Aug 07, 2017 4.615 4.650 4.550 4.610 26,531 +0.01(+0.22%)
Aug 04, 2017 4.610 4.690 4.520 4.600 27,606 +0.04(+0.88%)
Aug 03, 2017 4.489 4.600 4.370 4.560 16,121 +0.14(+3.17%)
Aug 02, 2017 4.450 4.450 4.292 4.420 10,865 +0.08(+1.84%)
Aug 01, 2017 4.320 4.370 4.180 4.340 14,416 +0.00(+0.00%)
Jul 31, 2017 4.400 4.500 4.290 4.340 101,765 -0.06(-1.36%)
Jul 28, 2017 4.280 4.400 4.250 4.400 23,781 +0.06(+1.38%)
Jul 27, 2017 4.340 4.439 4.260 4.340 21,534 -0.01(-0.23%)
Jul 26, 2017 4.320 4.500 4.315 4.350 21,417 +0.06(+1.40%)
Jul 25, 2017 4.370 4.400 4.280 4.290 23,282 -0.08(-1.83%)
Jul 24, 2017 4.390 4.400 4.294 4.370 14,134 +0.02(+0.46%)
Jul 21, 2017 4.300 4.367 4.170 4.350 78,347 +0.05(+1.16%)
Jul 20, 2017 4.420 4.430 4.280 4.300 67,071 -0.08(-1.82%)
Jul 19, 2017 4.400 4.504 4.340 4.380 19,462 -0.01(-0.23%)
Jul 18, 2017 4.400 4.400 4.220 4.390 86,537 +0.10(+2.33%)
Jul 17, 2017 4.310 4.329 4.230 4.290 6,124 +0.01(+0.23%)
Jul 14, 2017 4.270 4.370 4.184 4.280 23,185 -0.03(-0.70%)
Jul 13, 2017 4.390 4.470 4.230 4.310 20,418 -0.08(-1.82%)
Jul 12, 2017 4.500 4.550 4.350 4.390 35,386 -0.13(-2.88%)
Jul 11, 2017 4.590 4.590 4.370 4.520 19,170 -0.03(-0.66%)
Jul 10, 2017 4.590 4.590 4.420 4.550 14,741 -0.02(-0.44%)
Jul 07, 2017 4.350 4.570 4.350 4.570 7,326 +0.19(+4.34%)
Jul 06, 2017 4.470 4.470 4.350 4.380 24,043 -0.12(-2.67%)
Jul 05, 2017 4.420 4.550 4.380 4.500 31,725 +0.08(+1.81%)
Jul 03, 2017 4.590 4.630 4.380 4.420 29,818 -0.15(-3.28%)
Jun 30, 2017 4.600 4.600 4.400 4.570 45,043 +0.17(+3.86%)
Jun 29, 2017 4.400 4.510 4.360 4.400 14,618 -0.06(-1.35%)
Jun 28, 2017 4.430 4.599 4.400 4.460 15,794 -0.02(-0.45%)
Jun 27, 2017 4.550 4.618 4.430 4.480 6,188 -0.12(-2.61%)
Jun 26, 2017 4.560 4.689 4.530 4.600 22,547 -0.01(-0.22%)
Jun 23, 2017 4.610 4.350 4.610 24,635 +0.06(+1.32%)
Jun 22, 2017 4.490 4.654 4.320 4.550 23,682 +0.06(+1.34%)
Jun 21, 2017 4.350 4.500 4.120 4.490 18,214 +0.14(+3.22%)
Jun 20, 2017 4.500 4.552 4.350 4.350 4,979 -0.19(-4.19%)
Jun 19, 2017 4.300 4.570 4.230 4.540 40,623 +0.37(+8.87%)
Jun 16, 2017 4.650 4.700 4.110 4.170 61,317 -0.51(-10.90%)
Jun 15, 2017 4.300 4.680 4.300 4.680 67,314 +0.37(+8.58%)
Jun 14, 2017 4.600 4.650 4.310 4.310 53,378 -0.33(-7.11%)
Jun 13, 2017 4.300 4.770 4.300 4.640 163,235 +0.27(+6.18%)
Jun 12, 2017 3.980 4.400 3.920 4.370 73,619 +0.36(+8.84%)
Jun 09, 2017 4.030 4.180 4.015 4.015 17,661 -0.04(-1.11%)
Jun 08, 2017 4.050 4.250 3.980 4.060 26,765 +0.01(+0.25%)
Jun 07, 2017 4.040 4.090 3.950 4.050 3,737 -0.03(-0.74%)
Jun 06, 2017 4.250 4.270 3.910 4.080 15,920 -0.20(-4.67%)
Jun 05, 2017 4.180 4.280 4.129 4.280 14,636 +0.13(+3.13%)
Jun 02, 2017 3.990 4.200 3.990 4.150 52,087 +0.21(+5.33%)
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.