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, 2018 5.100 5.100 4.910 5.000 88,998 -0.01(-0.20%)
Jan 30, 2018 4.850 5.060 4.850 5.010 64,092 +0.15(+3.09%)
Jan 29, 2018 5.090 5.090 4.860 4.860 50,978 -0.14(-2.80%)
Jan 26, 2018 5.020 5.100 4.860 5.000 72,024 +0.02(+0.40%)
Jan 25, 2018 5.070 5.150 4.880 4.980 73,279 -0.11(-2.16%)
Jan 24, 2018 5.150 5.150 4.800 5.090 122,256 +0.14(+2.83%)
Jan 23, 2018 4.950 5.370 4.920 4.950 133,244 -0.08(-1.59%)
Jan 22, 2018 4.630 5.100 4.530 5.030 176,902 +0.42(+9.11%)
Jan 19, 2018 4.570 4.680 4.500 4.610 79,354 +0.03(+0.66%)
Jan 18, 2018 4.520 4.670 4.500 4.580 47,005 -0.09(-1.93%)
Jan 17, 2018 4.620 4.800 4.580 4.670 33,148 +0.01(+0.21%)
Jan 16, 2018 4.800 4.800 4.400 4.660 173,127 +0.33(+7.62%)
Jan 12, 2018 4.330 4.330 4.330 0 +0.26(+6.39%)
Jan 11, 2018 3.900 4.148 3.782 4.070 104,946 +0.25(+6.54%)
Jan 10, 2018 3.910 3.990 3.760 3.820 19,672 -0.07(-1.80%)
Jan 09, 2018 3.950 4.130 3.810 3.890 47,457 -0.05(-1.27%)
Jan 08, 2018 3.750 3.960 3.649 3.940 46,342 +0.19(+5.07%)
Jan 05, 2018 3.880 4.006 3.740 3.750 52,774 -0.13(-3.35%)
Jan 04, 2018 4.000 4.090 3.860 3.880 43,017 -0.07(-1.77%)
Jan 03, 2018 3.800 3.990 3.760 3.950 52,552 +0.19(+5.05%)
Jan 02, 2018 3.750 3.860 3.682 3.760 96,064 +0.01(+0.27%)
Dec 29, 2017 3.750 3.750 3.750 0 +0.23(+6.53%)
Dec 28, 2017 3.516 3.679 3.500 3.520 103,684 +0.04(+1.15%)
Dec 27, 2017 3.400 3.515 3.400 3.480 62,455 +0.11(+3.26%)
Dec 26, 2017 3.460 3.460 3.320 3.370 42,181 -0.12(-3.44%)
Dec 22, 2017 3.470 3.490 3.384 3.490 26,845 -0.02(-0.57%)
Dec 21, 2017 3.390 3.540 3.350 3.510 25,422 +0.02(+0.57%)
Dec 20, 2017 3.400 3.500 3.400 3.490 5,977 -0.01(-0.29%)
Dec 19, 2017 3.500 3.500 3.300 3.500 43,414 +0.02(+0.57%)
Dec 18, 2017 3.600 3.600 3.370 3.480 41,448 -0.05(-1.42%)
Dec 15, 2017 3.550 3.630 3.400 3.530 32,712 -0.09(-2.49%)
Dec 14, 2017 3.710 3.730 3.490 3.620 70,003 -0.11(-2.95%)
Dec 13, 2017 3.660 3.730 3.650 3.730 14,715 +0.02(+0.54%)
Dec 12, 2017 3.650 3.900 3.630 3.710 22,589 +0.03(+0.82%)
Dec 11, 2017 3.670 3.750 3.480 3.680 75,681 -0.07(-1.87%)
Dec 08, 2017 3.520 3.750 3.520 3.750 39,307 +0.20(+5.63%)
Dec 07, 2017 3.580 3.670 3.540 3.550 24,185 -0.01(-0.28%)
Dec 06, 2017 3.549 3.630 3.460 3.560 30,710 +0.09(+2.59%)
Dec 05, 2017 3.470 3.530 3.391 3.470 42,214 +0.04(+1.17%)
Dec 04, 2017 3.520 3.520 3.350 3.430 42,523 -0.09(-2.56%)
Dec 01, 2017 3.540 3.560 3.430 3.520 43,847 -0.05(-1.40%)
Nov 30, 2017 3.700 3.740 3.490 3.570 44,905 -0.17(-4.55%)
Nov 29, 2017 3.859 3.860 3.610 3.740 24,018 -0.01(-0.27%)
Nov 28, 2017 3.806 3.909 3.720 3.750 42,930 -0.07(-1.83%)
Nov 27, 2017 3.770 3.820 3.620 3.820 27,407 +0.05(+1.33%)
Nov 24, 2017 3.940 3.950 3.450 3.770 84,843 -0.20(-5.04%)
Nov 22, 2017 4.030 4.050 3.895 3.970 36,065 -0.02(-0.50%)
Nov 21, 2017 3.710 4.047 3.700 3.990 106,565 +0.24(+6.40%)
Nov 20, 2017 3.730 3.830 3.620 3.750 72,534 +0.05(+1.35%)
Nov 17, 2017 3.550 3.740 3.500 3.700 49,180 +0.02(+0.54%)
Nov 16, 2017 3.950 3.950 3.600 3.680 64,323 -0.22(-5.64%)
Nov 15, 2017 3.730 4.299 3.720 3.900 402,697 +0.26(+7.17%)
Nov 14, 2017 3.490 3.670 3.400 3.639 145,488 +0.18(+5.33%)
Nov 13, 2017 3.480 3.620 3.370 3.455 48,928 -0.02(-0.43%)
Nov 10, 2017 3.630 3.640 3.450 3.470 29,953 -0.11(-3.07%)
Nov 09, 2017 3.740 3.771 3.475 3.580 27,278 -0.01(-0.28%)
Nov 08, 2017 3.750 3.900 3.530 3.590 46,230 -0.04(-1.10%)
Nov 07, 2017 3.730 3.830 3.540 3.630 47,896 -0.08(-2.16%)
Nov 06, 2017 3.750 3.796 3.630 3.710 22,893 +0.01(+0.27%)
Nov 03, 2017 3.650 3.780 3.630 3.700 25,914 +0.08(+2.21%)
Nov 02, 2017 3.660 3.670 3.540 3.620 16,439 -0.04(-1.09%)
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.