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)

8.490 +0.040 (+0.47%)
Streaming Delayed Price Updated: 2:01 PM EDT, Apr 17, 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 (%)
Apr 17, 2025 8.773 8.773 8.010 8.490 4,066 +0.04(+0.47%)
Apr 16, 2025 8.450 8.450 8.450 8.450 415 +0.03(+0.36%)
Apr 15, 2025 8.250 8.420 7.890 8.420 12,600 +0.04(+0.48%)
Apr 14, 2025 8.580 8.720 8.240 8.380 7,500 -0.41(-4.66%)
Apr 11, 2025 8.210 8.790 8.150 8.790 9,022 +0.00(+0.00%)
Apr 10, 2025 8.500 8.790 8.200 8.790 1,027 +0.66(+8.12%)
Apr 09, 2025 8.130 8.130 8.130 8.130 773 +0.10(+1.25%)
Apr 08, 2025 8.499 8.795 8.020 8.030 27,077 -0.03(-0.37%)
Apr 07, 2025 8.400 8.880 8.060 8.060 7,935 -0.30(-3.59%)
Apr 04, 2025 8.350 8.600 8.350 8.360 7,240 +0.26(+3.21%)
Apr 03, 2025 8.800 8.800 7.770 8.100 4,906 -0.36(-4.26%)
Apr 02, 2025 8.520 8.820 8.430 8.460 11,347 -0.17(-1.97%)
Apr 01, 2025 9.310 9.450 8.579 8.630 17,559 -0.29(-3.25%)
Mar 31, 2025 8.150 8.920 8.150 8.920 1,300 +0.89(+11.08%)
Mar 28, 2025 7.950 8.100 7.900 8.030 1,130 -0.17(-2.07%)
Mar 27, 2025 8.300 8.880 7.970 8.200 7,664 +0.20(+2.50%)
Mar 26, 2025 8.010 8.415 7.900 8.000 7,976 -0.10(-1.23%)
Mar 25, 2025 7.700 8.794 7.600 8.100 23,454 +0.00(+0.05%)
Mar 24, 2025 8.640 9.000 8.000 8.096 21,049 -0.49(-5.75%)
Mar 21, 2025 8.300 8.600 7.680 8.590 32,760 +0.59(+7.37%)
Mar 20, 2025 7.900 8.480 6.742 8.000 147,858 +0.30(+3.90%)
Mar 19, 2025 7.800 7.900 7.500 7.700 26,500 +0.18(+2.39%)
Mar 18, 2025 7.690 8.599 7.369 7.520 53,354 -0.39(-4.97%)
Mar 17, 2025 8.490 8.800 7.913 7.913 11,158 -0.59(-6.90%)
Mar 14, 2025 8.200 9.233 8.200 8.500 4,051 -0.10(-1.16%)
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%)
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.