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
Markets:
Overview
News
Currencies
International
Treasuries

Kartoon Studios, Inc. Common Stock (NY:TOON)

0.7960 -0.0040 (-0.50%)
Streaming Delayed Price Updated: 12:18 PM EDT, Oct 30, 2025 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 (%)
Oct 29, 2025 0.8108 0.8266 0.8000 0.8000 364,127 -0.02(-2.94%)
Oct 28, 2025 0.7918 0.8400 0.7811 0.8242 569,293 +0.02(+2.56%)
Oct 27, 2025 0.8224 0.8241 0.7900 0.8036 453,876 -0.01(-1.40%)
Oct 24, 2025 0.7687 0.9000 0.7628 0.8150 4,262,889 +0.03(+3.72%)
Oct 23, 2025 0.7700 0.7939 0.7700 0.7858 233,301 +0.01(+1.28%)
Oct 22, 2025 0.8000 0.8000 0.7605 0.7759 345,908 -0.03(-4.21%)
Oct 21, 2025 0.8588 0.8680 0.8022 0.8100 721,297 -0.03(-4.10%)
Oct 20, 2025 0.7550 0.8696 0.7400 0.8446 1,804,950 +0.11(+14.44%)
Oct 17, 2025 0.7100 0.7581 0.7001 0.7380 446,641 +0.03(+3.94%)
Oct 16, 2025 0.7700 0.7800 0.7091 0.7100 459,280 -0.05(-6.84%)
Oct 15, 2025 0.7708 0.7957 0.7614 0.7621 384,798 -0.01(-1.52%)
Oct 14, 2025 0.7300 0.7755 0.7300 0.7739 395,404 +0.02(+3.06%)
Oct 13, 2025 0.7777 0.7790 0.7400 0.7509 424,083 -0.02(-1.97%)
Oct 10, 2025 0.7900 0.7902 0.7601 0.7660 407,305 -0.01(-1.91%)
Oct 09, 2025 0.7731 0.7986 0.7700 0.7809 346,951 +0.00(+0.31%)
Oct 08, 2025 0.7600 0.7850 0.7785 202,777 +0.01(+1.76%)
Oct 07, 2025 0.7700 0.7766 0.7600 0.7650 222,085 -0.02(-2.25%)
Oct 06, 2025 0.7608 0.7900 0.7525 0.7826 306,875 +0.02(+2.96%)
Oct 03, 2025 0.7875 0.7900 0.7500 0.7601 262,359 -0.02(-2.06%)
Oct 02, 2025 0.7600 0.7844 0.7500 0.7761 287,577 +0.02(+2.35%)
Oct 01, 2025 0.7300 0.7749 0.7244 0.7583 444,171 +0.02(+2.76%)
Sep 30, 2025 0.7200 0.7500 0.7161 0.7379 267,172 +0.02(+2.20%)
Sep 29, 2025 0.7300 0.7395 0.7200 0.7220 143,015 -0.01(-1.04%)
Sep 26, 2025 0.7609 0.7609 0.7214 0.7296 253,391 -0.03(-3.49%)
Sep 25, 2025 0.7910 0.7961 0.7560 0.7560 187,960 -0.03(-4.02%)
Sep 24, 2025 0.7900 0.8095 0.7720 0.7877 184,844 -0.01(-1.59%)
Sep 23, 2025 0.7938 0.8101 0.7938 0.8004 243,848 -0.00(-0.32%)
Sep 22, 2025 0.8400 0.8409 0.7900 0.8030 313,548 -0.03(-3.84%)
Sep 19, 2025 0.8134 0.8351 0.7900 0.8351 317,237 +0.01(+1.83%)
Sep 18, 2025 0.8400 0.8400 0.8134 0.8201 183,183 -0.01(-1.04%)
Sep 17, 2025 0.8040 0.8652 0.8040 0.8287 345,732 +0.02(+1.86%)
Sep 16, 2025 0.7700 0.8249 0.7700 0.8136 359,736 +0.03(+4.29%)
Sep 15, 2025 0.7633 0.7999 0.7590 0.7801 380,743 -0.01(-1.09%)
Sep 12, 2025 0.8000 0.8100 0.7843 0.7887 231,332 -0.01(-1.36%)
Sep 11, 2025 0.7960 0.8090 0.7902 0.7996 176,364 +0.00(+0.06%)
Sep 10, 2025 0.8100 0.8100 0.7944 0.7991 196,136 -0.01(-0.75%)
Sep 09, 2025 0.7848 0.8200 0.7848 0.8051 444,402 +0.03(+3.20%)
Sep 08, 2025 0.8075 0.8100 0.7800 0.7801 113,212 -0.02(-2.75%)
Sep 05, 2025 0.8230 0.8325 0.8000 0.8022 206,013 -0.02(-2.94%)
Sep 04, 2025 0.8110 0.8348 0.8037 0.8265 91,417 -0.00(-0.42%)
Sep 03, 2025 0.7900 0.8360 0.7900 0.8300 202,990 +0.02(+2.47%)
Sep 02, 2025 0.7960 0.8100 0.7901 0.8100 300,367 +0.02(+2.34%)
Aug 29, 2025 0.7800 0.7951 0.7800 0.7915 153,250 +0.00(+0.25%)
Aug 28, 2025 0.7528 0.7921 0.7500 0.7895 231,157 +0.04(+5.27%)
Aug 27, 2025 0.7400 0.7675 0.7430 0.7500 210,698 -0.00(-0.54%)
Aug 26, 2025 0.7400 0.7698 0.7400 0.7541 70,255 +0.02(+2.29%)
Aug 25, 2025 0.7600 0.7794 0.7351 0.7372 262,361 -0.01(-1.73%)
Aug 22, 2025 0.7315 0.7552 0.7222 0.7502 155,963 +0.02(+2.56%)
Aug 21, 2025 0.7200 0.7400 0.7100 0.7315 79,287 +0.01(+0.90%)
Aug 20, 2025 0.7700 0.7700 0.7200 0.7250 162,561 -0.01(-0.68%)
Aug 19, 2025 0.7500 0.7639 0.7200 0.7300 182,527 -0.00(-0.27%)
Aug 18, 2025 0.7255 0.7490 0.7120 0.7320 127,692 -0.01(-1.05%)
Aug 15, 2025 0.7200 0.7499 0.7115 0.7398 182,060 +0.03(+3.50%)
Aug 14, 2025 0.7400 0.7599 0.6900 0.7148 470,050 -0.02(-2.97%)
Aug 13, 2025 0.7000 0.7400 0.7000 0.7367 167,051 +0.04(+5.54%)
Aug 12, 2025 0.6900 0.7083 0.6801 0.6980 64,304 +0.01(+1.16%)
Aug 11, 2025 0.6900 0.7083 0.6800 0.6900 87,927 +0.01(+0.91%)
Aug 08, 2025 0.6563 0.6936 0.6550 0.6838 89,892 +0.02(+3.40%)
Aug 07, 2025 0.6510 0.6798 0.6500 0.6613 136,369 +0.00(+0.21%)
Aug 06, 2025 0.6634 0.6634 0.6500 0.6599 62,232 -0.00(-0.11%)
Aug 05, 2025 0.6610 0.6731 0.6600 0.6606 66,073 -0.00(-0.02%)
Aug 04, 2025 0.6700 0.7196 0.6590 0.6607 175,001 +0.01(+1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.