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 (%)
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%)
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.