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

ZW Data Action Technologies Inc. - Common Stock (NQ:CNET)

1.710 +0.180 (+11.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 11, 2025 1.500 1.710 1.500 1.710 69,357 +0.18(+11.76%)
Jul 10, 2025 1.510 1.550 1.480 1.530 36,300 +0.04(+2.68%)
Jul 09, 2025 1.480 1.550 1.465 1.490 6,008 +0.02(+1.36%)
Jul 08, 2025 1.440 1.480 1.430 1.470 36,068 +0.03(+2.08%)
Jul 07, 2025 1.470 1.500 1.420 1.440 38,354 -0.06(-4.00%)
Jul 03, 2025 1.501 1.556 1.495 1.500 9,504 +0.04(+2.51%)
Jul 02, 2025 1.410 1.590 1.410 1.463 8,073 +0.05(+3.78%)
Jul 01, 2025 1.490 1.550 1.410 1.410 13,501 -0.10(-6.62%)
Jun 30, 2025 1.380 1.570 1.380 1.510 44,114 +0.13(+9.42%)
Jun 27, 2025 1.380 1.510 1.360 1.380 46,389 -0.03(-2.13%)
Jun 26, 2025 1.390 1.430 1.290 1.410 23,421 +0.12(+9.30%)
Jun 25, 2025 1.350 1.355 1.290 1.290 3,109 -0.04(-3.01%)
Jun 24, 2025 1.300 1.350 1.290 1.330 16,170 -0.02(-1.48%)
Jun 23, 2025 1.270 1.430 1.270 1.350 60,586 +0.00(+0.00%)
Jun 20, 2025 1.270 1.400 1.255 1.350 46,481 +0.12(+9.76%)
Jun 18, 2025 1.220 1.490 1.180 1.230 233,327 +0.01(+0.82%)
Jun 17, 2025 1.280 1.350 1.180 1.220 70,837 -0.01(-0.81%)
Jun 16, 2025 1.220 1.260 1.140 1.230 100,400 +0.02(+1.65%)
Jun 13, 2025 1.380 1.500 1.210 1.210 173,219 -0.36(-22.93%)
Jun 12, 2025 1.740 1.760 1.470 1.570 427,402 -0.19(-10.80%)
Jun 11, 2025 1.610 1.790 1.420 1.760 8,973,186 +0.50(+39.13%)
Jun 10, 2025 1.260 1.270 1.250 1.265 3,577,531 +0.00(+0.40%)
Jun 09, 2025 1.260 1.260 1.250 1.260 3,346 +0.00(+0.02%)
Jun 06, 2025 1.320 1.330 1.200 1.260 28,286 -0.06(-4.56%)
Jun 05, 2025 1.350 1.359 1.270 1.320 14,298 -0.07(-5.38%)
Jun 04, 2025 1.340 1.420 1.210 1.395 53,156 +0.06(+4.89%)
Jun 03, 2025 1.220 1.390 1.210 1.330 47,112 +0.12(+9.92%)
Jun 02, 2025 1.220 1.232 1.170 1.210 33,974 +0.02(+1.68%)
May 30, 2025 1.360 1.360 1.110 1.190 40,657 -0.17(-12.44%)
May 29, 2025 1.350 1.390 1.320 1.359 7,314 +0.02(+1.81%)
May 28, 2025 1.410 1.430 1.300 1.335 19,536 -0.09(-6.00%)
May 27, 2025 1.440 1.440 1.420 1.420 2,035 -0.02(-1.39%)
May 23, 2025 1.420 1.440 1.420 1.440 2,916 +0.02(+1.41%)
May 22, 2025 1.410 1.430 1.400 1.420 7,147 +0.01(+0.71%)
May 21, 2025 1.460 1.460 1.400 1.410 9,893 -0.05(-3.15%)
May 20, 2025 1.490 1.500 1.456 1.456 5,096 -0.07(-4.84%)
May 19, 2025 1.550 1.550 1.530 1.530 7,528 -0.00(-0.33%)
May 16, 2025 1.480 1.550 1.480 1.535 4,212 +0.05(+3.72%)
May 15, 2025 1.520 1.590 1.480 1.480 11,311 -0.03(-2.31%)
May 14, 2025 1.560 1.560 1.450 1.515 20,974 -0.11(-6.48%)
May 13, 2025 1.638 1.685 1.600 1.620 17,390 -0.01(-0.61%)
May 12, 2025 1.580 1.880 1.540 1.630 109,547 +0.08(+5.16%)
May 09, 2025 1.540 1.555 1.510 1.550 3,691 +0.01(+0.65%)
May 08, 2025 1.550 1.553 1.530 1.540 1,309 -0.01(-0.96%)
May 07, 2025 1.600 1.610 1.510 1.555 2,424 -0.06(-3.42%)
May 06, 2025 1.600 1.610 1.570 1.610 6,493 +0.01(+0.63%)
May 05, 2025 1.600 1.600 1.570 1.600 2,408 +0.00(+0.00%)
May 02, 2025 1.560 1.610 1.560 1.600 3,223 -0.00(-0.31%)
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.