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 (%)
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%)
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.