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 (%)
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%)
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.