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)

0.6870 -0.0330 (-4.58%)
Official Closing Price Updated: 4:10 PM EDT, Jul 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 (%)
Jul 29, 2025 0.7403 0.7523 0.7200 0.7201 99,168 -0.03(-4.45%)
Jul 28, 2025 0.7342 0.7700 0.7342 0.7536 51,933 -0.00(-0.12%)
Jul 25, 2025 0.7577 0.7601 0.7323 0.7545 189,303 -0.01(-0.98%)
Jul 24, 2025 0.7900 0.8300 0.7600 0.7620 331,989 -0.01(-1.30%)
Jul 23, 2025 0.7900 0.8200 0.7586 0.7720 545,390 +0.01(+1.57%)
Jul 22, 2025 0.7310 0.7800 0.7310 0.7601 182,202 +0.00(+0.41%)
Jul 21, 2025 0.7539 0.7801 0.7351 0.7570 153,122 -0.00(-0.09%)
Jul 18, 2025 0.7408 0.7850 0.7203 0.7577 223,797 +0.05(+6.52%)
Jul 17, 2025 0.7597 0.7733 0.7100 0.7113 230,039 -0.03(-4.65%)
Jul 16, 2025 0.7060 0.8000 0.7020 0.7460 320,102 +0.04(+5.40%)
Jul 15, 2025 0.7290 0.7295 0.7058 0.7078 131,520 -0.02(-2.89%)
Jul 14, 2025 0.7200 0.7399 0.7120 0.7289 634,112 +0.00(+0.54%)
Jul 11, 2025 0.7325 0.7325 0.7200 0.7250 109,427 -0.01(-1.76%)
Jul 10, 2025 0.7300 0.7689 0.7200 0.7380 304,387 -0.00(-0.11%)
Jul 09, 2025 0.7200 0.7515 0.7200 0.7388 117,064 +0.02(+2.47%)
Jul 08, 2025 0.7600 0.7659 0.7210 0.7210 197,207 -0.04(-5.13%)
Jul 07, 2025 0.7700 0.7941 0.7600 0.7600 153,455 -0.02(-2.56%)
Jul 03, 2025 0.7600 0.7868 0.7600 0.7800 133,205 +0.02(+2.63%)
Jul 02, 2025 0.7342 0.7610 0.7333 0.7600 50,248 +0.03(+3.40%)
Jul 01, 2025 0.7200 0.7700 0.7200 0.7350 85,208 -0.01(-1.05%)
Jun 30, 2025 0.7350 0.7698 0.7350 0.7428 94,955 +0.00(+0.38%)
Jun 27, 2025 0.7300 0.7491 0.7231 0.7400 233,844 +0.01(+0.72%)
Jun 26, 2025 0.7300 0.7800 0.7193 0.7347 319,897 +0.01(+0.78%)
Jun 25, 2025 0.7200 0.7443 0.7200 0.7290 109,056 +0.01(+1.45%)
Jun 24, 2025 0.7200 0.7500 0.7186 0.7186 122,432 +0.00(+0.45%)
Jun 23, 2025 0.7162 0.7496 0.7154 0.7154 113,839 +0.02(+2.20%)
Jun 20, 2025 0.7500 0.7515 0.7000 0.7000 168,927 -0.03(-4.11%)
Jun 18, 2025 0.7500 0.7514 0.7300 0.7300 74,425 -0.00(-0.65%)
Jun 17, 2025 0.7650 0.7776 0.7348 0.7348 169,411 -0.03(-3.32%)
Jun 16, 2025 0.7900 0.8095 0.7600 0.7600 148,400 -0.03(-3.92%)
Jun 13, 2025 0.8156 0.8350 0.7900 0.7910 180,637 -0.05(-5.92%)
Jun 12, 2025 0.8238 0.8600 0.7800 0.8408 172,785 +0.05(+6.42%)
Jun 11, 2025 0.7900 0.8100 0.7762 0.7901 40,787 +0.01(+1.29%)
Jun 10, 2025 0.7758 0.8192 0.7758 0.7800 176,399 +0.02(+2.15%)
Jun 09, 2025 0.8375 0.8405 0.7501 0.7636 429,342 -0.09(-10.16%)
Jun 06, 2025 0.8400 0.8500 0.8200 0.8500 72,946 +0.02(+2.04%)
Jun 05, 2025 0.8099 0.8500 0.8099 0.8330 69,189 -0.00(-0.24%)
Jun 04, 2025 0.8000 0.8431 0.8000 0.8350 181,475 +0.04(+4.89%)
Jun 03, 2025 0.7901 0.8350 0.7750 0.7961 201,763 +0.02(+2.06%)
Jun 02, 2025 0.8300 0.8527 0.7741 0.7800 262,616 -0.04(-5.39%)
May 30, 2025 0.8200 0.8369 0.7980 0.8244 85,589 +0.01(+1.15%)
May 29, 2025 0.8300 0.8404 0.7950 0.8150 147,195 -0.02(-2.28%)
May 28, 2025 0.8000 0.8500 0.7993 0.8340 240,596 +0.04(+5.57%)
May 27, 2025 0.7829 0.8150 0.7549 0.7900 166,224 -0.02(-2.12%)
May 23, 2025 0.7400 0.8198 0.7302 0.8071 197,046 -0.00(-0.48%)
May 22, 2025 0.8100 0.8282 0.7700 0.8110 294,480 -0.01(-0.83%)
May 21, 2025 0.8789 0.8942 0.8178 0.8178 182,824 -0.06(-7.07%)
May 20, 2025 0.8200 0.9000 0.8200 0.8800 227,757 +0.05(+5.39%)
May 19, 2025 0.8500 0.8600 0.8200 0.8350 213,798 -0.01(-0.65%)
May 16, 2025 0.7600 0.9292 0.7300 0.8405 914,235 +0.09(+12.07%)
May 15, 2025 0.6800 0.7650 0.6711 0.7500 906,647 +0.11(+17.43%)
May 14, 2025 0.6500 0.6609 0.6370 0.6387 71,147 -0.01(-1.18%)
May 13, 2025 0.6267 0.6463 0.6267 0.6463 80,214 +0.01(+1.68%)
May 12, 2025 0.6100 0.6461 0.5800 0.6356 148,533 +0.02(+3.69%)
May 09, 2025 0.6680 0.6788 0.5971 0.6130 502,764 -0.03(-4.29%)
May 08, 2025 0.6300 0.6794 0.6257 0.6405 438,513 +0.00(+0.08%)
May 07, 2025 0.6200 0.6530 0.6200 0.6400 52,189 +0.02(+3.19%)
May 06, 2025 0.6346 0.6600 0.6000 0.6202 163,537 -0.03(-4.54%)
May 05, 2025 0.6255 0.6600 0.6000 0.6497 167,230 -0.00(-0.05%)
May 02, 2025 0.6099 0.6537 0.6050 0.6500 257,945 +0.04(+7.35%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.