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 (%)
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%)
Apr 02, 2018 4.800 4.800 4.700 4.760 13,764 -0.04(-0.83%)
Mar 29, 2018 4.800 4.800 4.800 0 +0.21(+4.58%)
Mar 28, 2018 4.560 4.661 4.540 4.590 20,606 -0.01(-0.22%)
Mar 27, 2018 4.650 4.685 4.550 4.600 23,468 -0.02(-0.43%)
Mar 26, 2018 4.770 4.770 4.600 4.620 27,524 -0.15(-3.14%)
Mar 23, 2018 4.876 4.900 4.700 4.770 13,760 -0.10(-2.05%)
Mar 22, 2018 4.910 4.918 4.820 4.870 16,645 -0.05(-1.02%)
Mar 21, 2018 4.930 4.965 4.900 4.920 21,904 +0.01(+0.20%)
Mar 20, 2018 4.910 4.960 4.890 4.910 27,256 +0.02(+0.41%)
Mar 19, 2018 4.980 5.000 4.730 4.890 21,913 -0.01(-0.20%)
Mar 16, 2018 4.690 4.900 4.480 4.900 59,192 +0.30(+6.52%)
Mar 15, 2018 4.800 4.802 4.510 4.600 33,162 -0.18(-3.77%)
Mar 14, 2018 4.890 4.890 4.770 4.780 15,188 +0.01(+0.21%)
Mar 13, 2018 4.830 4.840 4.737 4.770 49,943 -0.06(-1.24%)
Mar 12, 2018 4.740 4.840 4.720 4.830 42,417 +0.14(+2.99%)
Mar 09, 2018 4.900 4.915 4.660 4.690 42,144 -0.19(-3.89%)
Mar 08, 2018 5.000 5.055 4.550 4.880 192,710 -0.45(-8.44%)
Mar 07, 2018 5.550 5.550 5.170 5.330 203,518 -0.21(-3.79%)
Mar 06, 2018 5.500 5.790 5.380 5.540 102,890 -0.01(-0.18%)
Mar 05, 2018 5.100 5.570 4.995 5.550 202,653 +0.40(+7.77%)
Mar 02, 2018 4.403 5.150 4.403 5.150 111,625 +0.59(+12.94%)
Mar 01, 2018 4.818 4.821 4.440 4.560 22,547 -0.30(-6.17%)
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%)
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.