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

Cool Holdings Inc. - Common Stock (NQ: IFON )

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 (%)
May 31, 2018 3.115 3.183 2.830 3.010 69,462 -0.13(-4.14%)
May 30, 2018 3.150 3.279 3.050 3.140 40,550 +0.00(+0.00%)
May 29, 2018 3.240 3.330 3.100 3.140 74,889 -0.17(-5.04%)
May 25, 2018 3.307 3.307 3.307 0 -0.14(-4.16%)
May 24, 2018 3.540 4.440 3.330 3.450 1,847,161 -0.08(-2.27%)
May 23, 2018 3.390 3.580 3.040 3.530 197,913 +0.13(+3.82%)
May 22, 2018 3.360 3.469 3.221 3.400 65,088 +0.06(+1.80%)
May 21, 2018 3.450 3.470 3.187 3.340 91,053 -0.11(-3.19%)
May 18, 2018 3.742 3.742 3.410 3.450 84,477 -0.26(-7.01%)
May 17, 2018 3.714 3.807 3.650 3.710 144,362 -0.01(-0.27%)
May 16, 2018 3.970 4.090 3.660 3.720 64,656 -0.13(-3.38%)
May 15, 2018 3.830 4.178 3.784 3.850 74,952 +0.01(+0.26%)
May 14, 2018 3.831 3.910 3.730 3.840 28,209 +0.01(+0.26%)
May 11, 2018 3.850 4.080 3.810 3.830 34,251 -0.03(-0.78%)
May 10, 2018 4.000 4.400 3.810 3.860 123,156 -0.11(-2.77%)
May 09, 2018 3.940 4.000 3.700 3.970 43,688 +0.01(+0.25%)
May 08, 2018 3.702 4.210 3.702 3.960 63,411 +0.12(+3.13%)
May 07, 2018 3.980 3.995 3.800 3.840 8,631 -0.02(-0.52%)
May 04, 2018 4.000 4.032 3.805 3.860 29,758 -0.20(-4.93%)
May 03, 2018 4.320 4.750 4.040 4.060 210,994 -0.04(-0.98%)
May 02, 2018 4.030 4.329 3.880 4.100 41,696 +0.12(+3.02%)
May 01, 2018 4.140 4.140 3.900 3.980 13,980 -0.02(-0.50%)
Apr 30, 2018 4.240 4.540 4.000 4.000 144,720 -0.20(-4.76%)
Apr 27, 2018 3.880 4.240 3.801 4.200 46,081 +0.30(+7.55%)
Apr 26, 2018 3.880 3.910 3.800 3.905 9,455 +0.02(+0.64%)
Apr 25, 2018 4.500 4.560 3.680 3.880 68,057 -0.60(-13.35%)
Apr 24, 2018 4.410 4.870 4.252 4.478 89,119 +0.04(+0.85%)
Apr 23, 2018 4.770 4.770 4.401 4.440 39,008 -0.36(-7.50%)
Apr 20, 2018 5.580 5.580 4.650 4.800 29,663 -0.78(-13.98%)
Apr 19, 2018 5.540 5.810 5.511 5.580 17,163 -0.08(-1.41%)
Apr 18, 2018 5.280 5.870 5.280 5.660 70,463 +0.32(+5.99%)
Apr 17, 2018 5.100 6.536 5.100 5.340 432,578 +0.37(+7.44%)
Apr 16, 2018 4.640 5.080 4.521 4.970 59,390 +0.30(+6.42%)
Apr 13, 2018 4.420 5.100 4.380 4.670 154,654 +0.23(+5.18%)
Apr 12, 2018 4.490 4.599 4.360 4.440 28,378 -0.05(-1.11%)
Apr 11, 2018 4.380 4.830 4.230 4.490 168,087 +0.14(+3.22%)
Apr 10, 2018 4.365 4.680 4.350 4.350 27,121 -0.41(-8.61%)
Apr 09, 2018 4.420 6.189 4.217 4.760 83,616 +0.14(+3.03%)
Apr 06, 2018 5.320 5.320 4.486 4.620 49,811 -0.74(-13.81%)
Apr 05, 2018 5.650 5.650 5.211 5.360 44,369 -0.27(-4.80%)
Apr 04, 2018 6.498 6.720 5.562 5.630 217,439 -0.67(-10.63%)
Apr 03, 2018 7.390 7.400 6.120 6.300 28,624 -0.99(-13.58%)
Apr 02, 2018 7.880 7.880 7.280 7.290 15,850 -0.36(-4.71%)
Mar 29, 2018 7.650 7.650 7.650 0 -0.10(-1.29%)
Mar 28, 2018 8.110 8.177 7.750 7.750 15,754 -0.52(-6.29%)
Mar 27, 2018 8.990 8.990 8.260 8.270 19,800 -0.50(-5.70%)
Mar 26, 2018 9.001 9.232 8.723 8.770 18,420 +0.00(+0.00%)
Mar 23, 2018 9.500 9.770 9.080 8.770 76,288 -0.50(-5.39%)
Mar 22, 2018 8.251 9.653 8.251 9.270 77,983 +0.89(+10.62%)
Mar 21, 2018 8.070 8.410 7.823 8.380 14,681 +0.47(+5.94%)
Mar 20, 2018 8.320 8.320 7.617 7.910 11,745 -0.47(-5.61%)
Mar 19, 2018 8.366 8.500 8.010 8.380 23,974 -0.26(-3.01%)
Mar 16, 2018 7.900 9.185 7.900 8.640 98,157 +0.92(+11.92%)
Mar 15, 2018 7.240 9.800 7.230 7.720 294,752 +0.43(+5.90%)
Mar 14, 2018 7.490 7.490 6.950 7.290 53,722 -0.08(-1.09%)
Mar 13, 2018 7.950 8.101 6.978 7.370 103,517 -0.78(-9.57%)
Mar 12, 2018 7.470 11.50 7.310 8.150 575,241 +0.62(+8.19%)
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.