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

CEA Industries Inc. - Common Stock (NQ: CEAD )

8.600 -0.190 (-2.16%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 8.640 9.200 8.400 8.600 11,691 -0.19(-2.16%)
Mar 12, 2025 8.570 9.000 8.150 8.790 7,580 +0.45(+5.40%)
Mar 11, 2025 8.010 8.590 8.010 8.340 10,893 +0.29(+3.60%)
Mar 10, 2025 8.990 9.420 7.750 8.050 23,582 -1.45(-15.26%)
Mar 07, 2025 9.250 9.946 9.110 9.500 10,224 +0.31(+3.37%)
Mar 06, 2025 8.450 9.250 8.290 9.190 21,354 +0.85(+10.19%)
Mar 05, 2025 7.850 8.487 7.620 8.340 16,647 +0.58(+7.47%)
Mar 04, 2025 8.250 8.750 7.420 7.760 79,480 -0.49(-5.96%)
Mar 03, 2025 9.230 9.300 8.252 8.252 6,028 -1.24(-13.05%)
Feb 28, 2025 10.30 10.30 9.260 9.490 2,391 -0.71(-6.96%)
Feb 27, 2025 11.50 11.62 10.00 10.20 40,226 -1.45(-12.45%)
Feb 26, 2025 11.52 11.78 11.52 11.65 1,720 +0.15(+1.30%)
Feb 25, 2025 11.91 11.91 11.50 11.50 3,706 -0.01(-0.09%)
Feb 24, 2025 11.80 11.80 11.50 11.51 4,368 -0.14(-1.20%)
Feb 21, 2025 12.26 12.26 11.50 11.65 14,928 -0.35(-2.92%)
Feb 20, 2025 10.40 12.22 10.33 12.00 42,889 +1.60(+15.38%)
Feb 19, 2025 10.91 10.95 10.40 10.40 3,051 -0.55(-5.02%)
Feb 18, 2025 11.00 11.15 10.60 10.95 8,223 -0.05(-0.45%)
Feb 14, 2025 10.80 11.00 10.32 11.00 9,897 +0.50(+4.76%)
Feb 13, 2025 8.960 10.90 8.200 10.50 100,704 +1.85(+21.39%)
Feb 12, 2025 7.640 8.980 7.300 8.650 140,777 +1.05(+13.82%)
Feb 10, 2025 7.600 1,203 -0.09(-1.17%)
Feb 07, 2025 7.514 7.690 7.514 7.690 1,276 +0.14(+1.85%)
Feb 06, 2025 7.500 7.550 7.460 7.550 3,838 -0.04(-0.53%)
Feb 05, 2025 7.220 7.600 7.220 7.590 5,093 +0.36(+5.01%)
Feb 03, 2025 7.228 250 +0.02(+0.25%)
Jan 31, 2025 7.590 7.800 7.210 7.210 9,238 -0.55(-7.09%)
Jan 30, 2025 7.387 7.760 7.387 7.760 1,307 +0.38(+5.20%)
Jan 29, 2025 7.620 7.620 7.377 7.377 1,478 -0.12(-1.64%)
Jan 28, 2025 7.620 7.727 7.500 7.500 1,119 -0.08(-0.99%)
Jan 27, 2025 7.458 7.616 7.352 7.575 1,539 +0.10(+1.34%)
Jan 24, 2025 7.320 7.500 7.230 7.475 2,787 +0.09(+1.29%)
Jan 22, 2025 7.380 996 +0.08(+1.10%)
Jan 21, 2025 7.590 7.590 7.253 7.300 11,748 -0.30(-3.95%)
Jan 17, 2025 7.560 7.600 7.510 7.600 4,204 -0.15(-1.94%)
Jan 16, 2025 7.710 7.750 7.685 7.750 3,891 +0.02(+0.26%)
Jan 15, 2025 7.840 7.900 7.730 7.730 2,190 -0.27(-3.37%)
Jan 14, 2025 7.880 8.000 7.880 8.000 508 -0.08(-0.99%)
Jan 13, 2025 7.930 8.200 7.930 8.080 6,634 -0.04(-0.55%)
Jan 10, 2025 8.000 8.200 7.810 8.125 3,512 +0.17(+2.20%)
Jan 08, 2025 7.950 8.310 7.880 7.950 7,341 -0.45(-5.36%)
Jan 07, 2025 8.160 8.440 7.920 8.400 17,409 +0.64(+8.25%)
Jan 06, 2025 8.490 8.500 7.750 7.760 30,680 -0.73(-8.60%)
Jan 03, 2025 8.160 8.490 8.017 8.490 4,111 +0.61(+7.74%)
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 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.