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 (%)
Feb 28, 2018 4.711 4.980 4.711 4.860 33,011 +0.11(+2.32%)
Feb 27, 2018 4.651 4.840 4.660 4.750 44,992 +0.09(+1.93%)
Feb 26, 2018 4.589 4.690 4.480 4.660 41,498 +0.07(+1.53%)
Feb 23, 2018 4.510 4.650 4.380 4.590 30,467 +0.10(+2.23%)
Feb 22, 2018 4.450 4.500 4.320 4.490 51,860 +0.01(+0.22%)
Feb 21, 2018 4.450 4.587 4.337 4.480 128,498 +0.11(+2.52%)
Feb 20, 2018 4.280 4.480 4.280 4.370 9,999 +0.05(+1.16%)
Feb 16, 2018 4.320 4.320 4.320 0 -0.17(-3.79%)
Feb 15, 2018 4.468 4.500 4.310 4.490 14,925 +0.05(+1.13%)
Feb 14, 2018 4.650 4.650 4.350 4.440 37,484 -0.02(-0.45%)
Feb 13, 2018 4.429 4.598 4.140 4.460 36,666 +0.17(+3.96%)
Feb 12, 2018 4.420 4.450 4.081 4.290 83,096 -0.05(-1.15%)
Feb 09, 2018 4.124 4.577 4.030 4.340 84,782 +0.04(+0.93%)
Feb 08, 2018 4.640 4.261 4.300 47,975 -0.21(-4.66%)
Feb 07, 2018 4.680 4.950 4.457 4.510 68,043 -0.19(-4.04%)
Feb 06, 2018 4.570 4.819 4.500 4.700 28,843 +0.10(+2.17%)
Feb 05, 2018 4.620 4.620 4.620 4.600 28,482 -0.06(-1.29%)
Feb 02, 2018 5.030 5.030 4.620 4.660 91,739 -0.39(-7.72%)
Feb 01, 2018 5.010 5.050 4.811 5.050 64,712 +0.05(+1.00%)
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%)
Nov 01, 2017 3.580 3.780 3.506 3.660 48,677 -0.09(-2.40%)
Oct 31, 2017 3.700 3.750 3.690 3.750 19,818 +0.03(+0.81%)
Oct 30, 2017 3.760 3.779 3.660 3.720 11,071 +0.01(+0.27%)
Oct 27, 2017 3.750 3.760 3.670 3.710 30,631 -0.04(-0.97%)
Oct 26, 2017 3.550 3.756 3.480 3.747 59,375 +0.24(+6.74%)
Oct 25, 2017 3.350 3.660 3.350 3.510 36,293 +0.04(+1.15%)
Oct 24, 2017 3.545 3.590 3.340 3.470 36,927 -0.09(-2.53%)
Oct 23, 2017 3.600 3.720 3.540 3.560 22,635 -0.05(-1.39%)
Oct 20, 2017 3.808 3.890 3.570 3.610 97,491 -0.23(-5.99%)
Oct 19, 2017 3.950 3.990 3.760 3.840 27,268 -0.12(-3.03%)
Oct 18, 2017 4.150 4.150 3.890 3.960 49,698 +0.12(+3.13%)
Oct 17, 2017 3.930 3.939 3.830 3.840 47,396 -0.09(-2.29%)
Oct 16, 2017 4.000 4.062 3.850 3.930 27,426 -0.11(-2.72%)
Oct 13, 2017 4.033 4.240 3.980 4.040 43,430 -0.11(-2.65%)
Oct 12, 2017 4.350 4.390 4.100 4.150 54,077 -0.24(-5.47%)
Oct 11, 2017 4.290 4.400 4.200 4.390 48,429 +0.09(+2.09%)
Oct 10, 2017 4.540 4.730 4.200 4.300 25,907 -0.20(-4.44%)
Oct 09, 2017 4.320 4.500 4.150 4.500 67,354 +0.21(+4.90%)
Oct 06, 2017 4.149 4.350 4.149 4.290 37,155 +0.15(+3.62%)
Oct 05, 2017 4.300 4.300 3.980 4.140 75,846 -0.19(-4.39%)
Oct 04, 2017 4.150 4.452 4.150 4.330 29,815 +0.01(+0.23%)
Oct 03, 2017 4.700 4.800 4.090 4.320 276,922 -0.43(-9.05%)
Oct 02, 2017 4.870 4.980 4.710 4.750 42,678 -0.12(-2.46%)
Sep 29, 2017 4.850 4.960 4.831 4.870 41,064 -0.03(-0.61%)
Sep 28, 2017 5.010 5.010 4.880 4.900 35,798 -0.08(-1.61%)
Sep 27, 2017 4.990 5.090 4.970 4.980 47,953 -0.01(-0.20%)
Sep 26, 2017 5.100 5.100 4.900 4.990 51,453 -0.08(-1.58%)
Sep 25, 2017 5.140 5.140 5.000 5.070 27,187 -0.05(-0.98%)
Sep 22, 2017 5.190 5.200 5.010 5.120 53,366 -0.03(-0.58%)
Sep 21, 2017 5.140 5.330 5.080 5.150 43,676 -0.02(-0.39%)
Sep 20, 2017 5.080 5.187 5.000 5.170 14,078 +0.07(+1.37%)
Sep 19, 2017 5.120 5.120 5.120 5.100 18,916 +0.02(+0.40%)
Sep 18, 2017 5.150 5.290 5.000 5.080 59,281 +0.06(+1.19%)
Sep 15, 2017 5.030 5.180 5.010 5.020 70,268 -0.01(-0.20%)
Sep 14, 2017 5.100 5.286 5.000 5.030 67,647 -0.10(-1.95%)
Sep 13, 2017 5.330 5.330 5.090 5.130 89,588 -0.20(-3.75%)
Sep 12, 2017 5.276 5.350 5.276 5.330 10,160 -0.01(-0.19%)
Sep 11, 2017 5.350 5.370 5.260 5.340 41,568 +0.01(+0.19%)
Sep 08, 2017 5.300 5.370 5.250 5.330 54,585 -0.01(-0.19%)
Sep 07, 2017 5.290 5.440 5.250 5.340 37,629 -0.05(-0.93%)
Sep 06, 2017 5.200 5.400 5.170 5.390 102,384 +0.19(+3.65%)
Sep 05, 2017 5.290 5.300 5.150 5.200 10,081 -0.04(-0.76%)
Sep 01, 2017 5.080 5.270 5.080 5.240 75,504 +0.10(+1.95%)
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%)
Jun 01, 2017 3.950 4.006 3.860 3.940 33,850 -0.04(-1.01%)
May 31, 2017 3.860 3.980 3.830 3.980 41,294 +0.09(+2.31%)
May 30, 2017 3.990 4.220 3.850 3.890 32,104 -0.13(-3.23%)
May 26, 2017 4.120 4.120 3.900 4.020 17,968 -0.13(-3.13%)
May 25, 2017 4.070 4.260 3.950 4.150 20,064 +0.00(+0.00%)
May 24, 2017 4.170 4.300 4.100 4.150 20,633 -0.06(-1.43%)
May 23, 2017 4.240 4.330 4.030 4.210 12,380 +0.19(+4.73%)
May 22, 2017 4.020 4.247 3.820 4.020 29,474 +0.16(+4.15%)
May 19, 2017 4.240 4.240 3.710 3.860 21,965 -0.12(-3.02%)
May 18, 2017 4.000 4.000 3.800 3.980 13,026 +0.03(+0.76%)
May 17, 2017 4.110 4.170 3.560 3.950 123,577 +0.15(+3.95%)
May 16, 2017 4.450 4.450 3.650 3.800 145,543 -0.21(-5.24%)
May 15, 2017 4.450 4.450 3.858 4.010 38,551 -0.06(-1.47%)
May 12, 2017 4.120 4.360 4.060 4.070 28,505 -0.23(-5.35%)
May 11, 2017 4.120 4.300 4.050 4.300 31,880 +0.18(+4.37%)
May 10, 2017 3.850 4.220 3.850 4.120 129,251 +0.14(+3.52%)
May 09, 2017 4.520 4.521 3.840 3.980 297,255 -0.56(-12.33%)
May 08, 2017 4.860 4.860 4.540 4.540 46,694 -0.22(-4.62%)
May 05, 2017 4.650 4.838 4.650 4.760 76,530 +0.06(+1.28%)
May 04, 2017 4.740 4.800 4.700 4.700 158,599 -0.09(-1.88%)
May 03, 2017 5.400 5.400 4.760 4.790 140,713 -0.22(-4.32%)
May 02, 2017 5.050 5.100 4.910 5.006 45,699 -0.04(-0.77%)
May 01, 2017 5.150 5.200 5.000 5.045 127,245 -0.11(-2.04%)
Apr 28, 2017 5.150 5.185 4.850 5.150 175,113 +0.00(+0.00%)
Apr 27, 2017 5.200 5.350 5.000 5.150 329,231 -0.03(-0.58%)
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.