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

Crown Electrokinetics Corp (NQ: CRKN )

0.0837 -0.0007 (-0.83%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 12, 2024 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 (%)
Dec 31, 2021 189.00 239.40 181.20 239.40 2,866 +48.60(+25.47%)
Dec 30, 2021 191.40 195.00 184.80 190.80 712 +6.60(+3.58%)
Dec 29, 2021 190.80 195.59 181.20 184.20 770 -10.20(-5.25%)
Dec 28, 2021 204.00 204.00 183.00 194.40 509 -6.60(-3.28%)
Dec 27, 2021 208.80 208.80 192.55 201.00 473 +7.80(+4.04%)
Dec 23, 2021 189.60 196.20 189.60 193.20 266 -1.20(-0.62%)
Dec 22, 2021 187.20 198.00 180.00 194.40 553 +1.20(+0.62%)
Dec 21, 2021 180.60 193.80 177.00 193.20 943 +10.80(+5.92%)
Dec 20, 2021 201.60 201.60 169.20 182.40 1,562 -19.80(-9.79%)
Dec 17, 2021 172.80 202.20 160.20 202.20 965 +34.80(+20.79%)
Dec 16, 2021 174.60 174.60 153.60 167.40 1,473 -3.60(-2.11%)
Dec 15, 2021 171.00 179.40 141.60 171.00 2,450 +0.00(+0.00%)
Dec 14, 2021 193.20 193.20 171.00 171.00 1,098 -22.20(-11.49%)
Dec 13, 2021 202.80 205.20 193.20 193.20 550 -6.60(-3.30%)
Dec 10, 2021 203.40 204.00 192.01 199.80 461 -3.60(-1.77%)
Dec 09, 2021 195.00 207.00 195.00 203.40 265 +4.85(+2.44%)
Dec 08, 2021 192.00 198.55 192.00 198.55 274 +7.75(+4.06%)
Dec 07, 2021 204.60 206.04 189.00 190.80 934 -13.80(-6.74%)
Dec 06, 2021 205.80 209.40 198.00 204.60 288 -2.70(-1.30%)
Dec 03, 2021 212.40 218.40 204.00 207.30 310 -8.70(-4.03%)
Dec 02, 2021 207.00 220.19 207.00 216.00 605 +10.80(+5.26%)
Dec 01, 2021 214.80 220.80 205.20 205.20 319 -9.00(-4.20%)
Nov 30, 2021 211.80 218.40 200.41 214.20 611 -0.60(-0.28%)
Nov 29, 2021 210.60 216.60 210.00 214.80 538 +4.80(+2.29%)
Nov 26, 2021 204.60 212.40 201.00 210.00 296 +1.80(+0.86%)
Nov 24, 2021 199.20 218.40 199.20 208.20 920 +10.20(+5.15%)
Nov 23, 2021 200.40 207.60 185.10 198.00 1,735 -1.20(-0.60%)
Nov 22, 2021 217.20 229.19 198.00 199.20 1,412 -19.80(-9.04%)
Nov 19, 2021 211.80 237.60 201.60 219.00 822 +5.40(+2.53%)
Nov 18, 2021 217.80 219.00 193.20 213.60 1,545 -6.60(-3.00%)
Nov 17, 2021 215.40 222.65 209.40 220.20 167 +1.20(+0.55%)
Nov 16, 2021 226.80 233.39 205.80 219.00 1,437 -10.20(-4.45%)
Nov 15, 2021 237.60 241.79 225.00 229.20 1,021 -9.00(-3.78%)
Nov 12, 2021 224.40 246.59 211.50 238.20 1,027 +10.20(+4.47%)
Nov 11, 2021 233.40 239.39 211.80 228.00 1,148 -6.00(-2.56%)
Nov 10, 2021 239.40 234.00 803 -9.00(-3.70%)
Nov 09, 2021 241.20 252.00 240.00 243.00 1,008 +5.40(+2.27%)
Nov 08, 2021 249.00 268.90 230.40 237.60 3,238 -11.40(-4.58%)
Nov 05, 2021 247.80 250.24 236.41 249.00 621 +0.00(+0.00%)
Nov 04, 2021 246.60 252.00 243.00 249.00 440 -1.20(-0.48%)
Nov 03, 2021 252.00 252.00 244.81 250.20 692 +0.60(+0.24%)
Nov 02, 2021 245.40 251.99 237.00 249.60 816 +3.00(+1.22%)
Nov 01, 2021 239.40 255.00 234.60 246.60 1,611 +6.60(+2.75%)
Oct 29, 2021 232.20 241.20 226.20 240.00 779 +7.20(+3.09%)
Oct 28, 2021 237.60 251.40 225.00 232.80 1,904 -4.20(-1.77%)
Oct 27, 2021 221.40 246.00 225.90 237.00 1,111 +13.20(+5.90%)
Oct 26, 2021 220.20 223.80 434 +3.00(+1.36%)
Oct 25, 2021 234.00 234.00 217.49 220.80 880 -10.20(-4.42%)
Oct 22, 2021 229.80 232.42 220.80 231.00 1,748 -0.60(-0.26%)
Oct 21, 2021 228.60 232.80 225.00 231.60 307 +2.40(+1.05%)
Oct 20, 2021 226.20 234.00 222.00 229.20 1,125 +5.40(+2.41%)
Oct 19, 2021 224.40 235.80 216.61 223.80 882 -2.40(-1.06%)
Oct 18, 2021 228.60 233.60 223.80 226.20 411 -6.60(-2.84%)
Oct 15, 2021 238.80 240.90 225.00 232.80 947 -4.80(-2.02%)
Oct 14, 2021 243.00 243.00 235.80 237.60 1,128 -5.40(-2.22%)
Oct 13, 2021 246.00 246.00 226.20 243.00 987 +0.60(+0.25%)
Oct 12, 2021 241.20 249.90 241.20 242.40 404 +1.20(+0.50%)
Oct 11, 2021 247.20 252.00 237.60 241.20 799 -1.20(-0.50%)
Oct 08, 2021 258.00 260.07 237.00 242.40 1,271 -11.40(-4.49%)
Oct 07, 2021 247.20 257.21 237.19 253.80 1,173 +5.40(+2.17%)
Oct 06, 2021 225.00 256.20 219.60 248.40 6,493 +24.00(+10.70%)
Oct 05, 2021 231.60 236.70 219.00 224.40 792 -6.00(-2.60%)
Oct 04, 2021 240.00 244.22 228.60 230.40 1,330 -8.40(-3.52%)
Oct 01, 2021 242.40 248.07 228.00 238.80 4,549 -1.20(-0.50%)
Sep 30, 2021 210.60 260.40 200.40 240.00 16,666 +33.00(+15.94%)
Sep 29, 2021 220.20 243.00 200.40 207.00 7,918 -12.60(-5.74%)
Sep 28, 2021 219.60 247.80 214.80 219.60 16,144 +15.60(+7.65%)
Sep 27, 2021 217.20 217.20 200.40 204.00 816 -11.40(-5.29%)
Sep 24, 2021 208.80 235.19 207.00 215.40 2,134 +3.00(+1.41%)
Sep 23, 2021 198.60 215.33 195.60 212.40 2,763 +16.80(+8.59%)
Sep 22, 2021 187.80 204.00 183.00 195.60 1,121 +9.00(+4.82%)
Sep 21, 2021 186.00 193.80 183.60 186.60 989 -1.20(-0.64%)
Sep 20, 2021 194.40 194.40 181.80 187.80 1,006 -6.60(-3.40%)
Sep 17, 2021 183.00 194.40 180.60 194.40 977 +12.60(+6.93%)
Sep 16, 2021 179.40 184.80 173.40 181.80 428 +0.60(+0.33%)
Sep 15, 2021 180.00 186.00 179.27 181.20 454 -0.60(-0.33%)
Sep 14, 2021 181.80 183.00 179.40 181.80 692 +1.20(+0.66%)
Sep 13, 2021 180.00 182.40 177.17 180.60 634 +0.90(+0.50%)
Sep 10, 2021 180.60 183.00 178.80 179.70 595 -0.90(-0.50%)
Sep 09, 2021 184.80 187.19 178.91 180.60 549 -3.60(-1.95%)
Sep 08, 2021 185.40 187.20 178.80 184.20 1,100 -5.40(-2.85%)
Sep 07, 2021 192.00 193.79 185.40 189.60 565 +1.20(+0.64%)
Sep 03, 2021 187.20 189.60 183.45 188.40 641 +1.20(+0.64%)
Sep 02, 2021 191.40 191.40 185.40 187.20 612 -2.40(-1.27%)
Sep 01, 2021 185.40 198.43 179.70 189.60 1,310 +3.60(+1.94%)
Aug 31, 2021 180.60 187.20 176.66 186.00 875 +1.20(+0.65%)
Aug 30, 2021 186.00 188.70 174.58 184.80 1,009 -2.40(-1.28%)
Aug 27, 2021 179.40 189.00 179.40 187.20 952 +8.40(+4.70%)
Aug 26, 2021 170.40 179.40 170.40 178.80 523 +9.00(+5.30%)
Aug 25, 2021 178.20 179.99 164.40 169.80 904 -8.40(-4.71%)
Aug 24, 2021 168.00 179.99 165.60 178.20 618 +13.20(+8.00%)
Aug 23, 2021 165.00 171.59 159.00 165.00 454 -0.60(-0.36%)
Aug 20, 2021 158.40 183.00 156.01 165.60 1,370 +10.80(+6.98%)
Aug 19, 2021 175.80 175.80 154.80 154.80 2,458 -15.60(-9.15%)
Aug 18, 2021 178.80 181.20 168.00 170.40 906 -10.80(-5.96%)
Aug 17, 2021 175.80 188.09 173.40 181.20 1,153 +3.60(+2.03%)
Aug 16, 2021 201.00 201.00 168.00 177.60 2,469 -22.20(-11.11%)
Aug 13, 2021 189.00 201.60 189.00 199.80 358 +6.60(+3.42%)
Aug 12, 2021 195.00 196.80 192.06 193.20 229 -3.60(-1.83%)
Aug 11, 2021 201.00 201.60 193.20 196.80 269 -4.20(-2.09%)
Aug 10, 2021 193.20 202.80 193.20 201.00 582 +5.40(+2.76%)
Aug 09, 2021 198.00 202.80 193.80 195.60 414 -5.40(-2.69%)
Aug 06, 2021 204.60 208.80 198.60 201.00 349 -6.00(-2.90%)
Aug 05, 2021 204.00 214.80 204.00 207.00 1,396 +7.20(+3.60%)
Aug 04, 2021 207.60 207.60 196.80 199.80 1,099 -7.20(-3.48%)
Aug 03, 2021 213.60 215.55 205.20 207.00 881 -5.70(-2.68%)
Aug 02, 2021 222.60 231.22 206.40 212.70 363 -8.70(-3.93%)
Jul 30, 2021 213.00 221.40 213.00 221.40 760 +4.80(+2.22%)
Jul 29, 2021 222.00 222.00 203.40 216.60 1,237 -1.80(-0.82%)
Jul 28, 2021 219.00 223.80 214.80 218.40 861 +5.40(+2.54%)
Jul 27, 2021 228.60 229.50 211.80 213.00 284 -15.60(-6.82%)
Jul 26, 2021 238.80 238.80 228.00 228.60 284 -9.60(-4.03%)
Jul 23, 2021 237.00 238.20 228.60 238.20 245 +3.60(+1.53%)
Jul 22, 2021 234.60 253.80 228.00 234.60 1,822 +2.40(+1.03%)
Jul 21, 2021 236.40 237.00 232.20 232.20 146 -0.60(-0.26%)
Jul 20, 2021 229.20 238.06 226.80 232.80 2,418 +3.60(+1.57%)
Jul 19, 2021 219.67 235.80 216.30 229.20 639 +7.20(+3.24%)
Jul 16, 2021 220.20 235.20 214.75 222.00 460 +6.60(+3.06%)
Jul 15, 2021 228.00 229.50 211.20 215.40 702 -13.20(-5.77%)
Jul 14, 2021 235.80 235.80 225.01 228.60 351 -7.20(-3.05%)
Jul 13, 2021 244.80 244.80 233.40 235.80 163 -6.00(-2.48%)
Jul 12, 2021 234.79 245.39 234.79 241.80 362 +4.80(+2.03%)
Jul 09, 2021 238.80 238.80 232.80 237.00 391 +1.80(+0.77%)
Jul 08, 2021 232.79 257.02 225.00 235.20 1,067 +5.40(+2.35%)
Jul 07, 2021 236.40 242.36 228.00 229.80 2,089 -12.00(-4.96%)
Jul 06, 2021 259.80 259.80 235.20 241.80 1,200 -18.60(-7.14%)
Jul 02, 2021 264.60 277.20 256.80 260.40 2,237 -5.40(-2.03%)
Jul 01, 2021 253.80 267.00 251.40 265.80 1,329 +12.00(+4.73%)
Jun 30, 2021 270.00 270.00 245.10 253.80 2,709 -16.20(-6.00%)
Jun 29, 2021 276.00 283.20 267.60 270.00 795 -7.20(-2.60%)
Jun 28, 2021 285.00 290.65 275.40 277.20 1,089 -7.80(-2.74%)
Jun 25, 2021 276.60 291.00 273.00 285.00 3,416 +10.20(+3.71%)
Jun 24, 2021 278.40 282.00 270.00 274.80 1,078 -5.40(-1.93%)
Jun 23, 2021 268.20 283.79 265.80 280.20 1,914 +10.20(+3.78%)
Jun 22, 2021 259.20 270.00 249.60 270.00 2,114 +6.00(+2.27%)
Jun 21, 2021 267.60 270.59 249.60 264.00 1,278 -6.00(-2.22%)
Jun 18, 2021 251.39 271.14 246.60 270.00 2,831 +18.60(+7.40%)
Jun 17, 2021 246.00 251.40 240.60 251.40 746 +3.00(+1.21%)
Jun 16, 2021 236.40 249.00 236.40 248.40 713 +9.60(+4.02%)
Jun 15, 2021 242.40 248.10 234.00 238.80 861 -1.20(-0.50%)
Jun 14, 2021 243.00 248.40 235.16 240.00 641 -5.40(-2.20%)
Jun 11, 2021 234.60 254.40 234.60 245.40 459 +16.20(+7.07%)
Jun 10, 2021 243.00 249.60 229.20 229.20 812 -12.60(-5.21%)
Jun 09, 2021 247.80 255.00 241.80 241.80 1,092 -5.40(-2.18%)
Jun 08, 2021 241.20 249.00 225.60 247.20 3,169 +5.40(+2.23%)
Jun 07, 2021 225.00 245.39 220.80 241.80 1,344 +20.40(+9.21%)
Jun 04, 2021 225.60 232.88 216.00 221.40 1,924 -5.40(-2.38%)
Jun 03, 2021 239.40 249.00 222.00 226.80 1,670 -9.00(-3.82%)
Jun 02, 2021 244.80 263.02 235.80 235.80 1,488 -7.20(-2.96%)
Jun 01, 2021 261.00 280.80 240.60 243.00 4,283 -17.40(-6.68%)
May 28, 2021 255.00 264.08 249.00 260.40 1,617 +7.50(+2.97%)
May 27, 2021 248.40 255.00 246.98 252.90 403 +6.90(+2.80%)
May 26, 2021 240.00 254.39 240.00 246.00 1,478 +6.00(+2.50%)
May 25, 2021 225.00 243.60 213.00 240.00 1,444 +15.00(+6.67%)
May 24, 2021 243.60 248.77 224.40 225.00 862 -19.80(-8.09%)
May 21, 2021 229.80 249.60 227.27 244.80 1,382 +14.40(+6.25%)
May 20, 2021 213.60 230.40 213.60 230.40 628 +16.20(+7.56%)
May 19, 2021 216.00 222.00 210.00 214.20 1,473 -4.80(-2.19%)
May 18, 2021 217.20 226.50 217.20 219.00 240 +1.80(+0.83%)
May 17, 2021 222.00 222.00 216.00 217.20 497 -1.80(-0.82%)
May 14, 2021 223.80 228.60 217.20 219.00 772 -3.00(-1.35%)
May 13, 2021 226.20 235.10 218.40 222.00 2,411 -5.40(-2.37%)
May 12, 2021 234.00 238.20 224.70 227.40 1,748 -9.00(-3.81%)
May 11, 2021 231.00 240.00 228.00 236.40 949 -3.60(-1.50%)
May 10, 2021 253.20 263.99 240.00 240.00 763 -13.20(-5.21%)
May 07, 2021 249.00 253.20 244.80 253.20 547 +3.60(+1.44%)
May 06, 2021 256.80 264.00 244.80 249.60 547 -9.00(-3.48%)
May 05, 2021 265.80 270.99 253.80 258.60 1,243 -4.80(-1.82%)
May 04, 2021 235.20 264.00 231.60 263.40 1,960 +25.20(+10.58%)
May 03, 2021 249.00 253.20 234.00 238.20 399 -3.60(-1.49%)
Apr 30, 2021 244.20 249.00 237.66 241.80 388 -4.80(-1.95%)
Apr 29, 2021 247.80 262.79 237.00 246.60 585 +1.80(+0.74%)
Apr 28, 2021 258.00 261.00 243.33 244.80 1,281 -16.80(-6.42%)
Apr 27, 2021 234.60 268.20 226.80 261.60 3,158 +31.80(+13.84%)
Apr 26, 2021 208.20 232.38 204.01 229.80 2,106 +27.00(+13.31%)
Apr 23, 2021 199.80 210.00 198.00 202.80 1,440 -5.40(-2.59%)
Apr 22, 2021 213.00 220.80 198.61 208.20 1,341 -1.80(-0.86%)
Apr 21, 2021 193.20 219.60 189.00 210.00 1,981 +16.80(+8.70%)
Apr 20, 2021 210.00 210.00 192.00 193.20 1,246 -12.60(-6.12%)
Apr 19, 2021 210.60 215.40 193.20 205.80 2,399 -10.80(-4.99%)
Apr 16, 2021 219.00 231.60 213.00 216.60 2,168 -4.80(-2.17%)
Apr 15, 2021 229.20 237.90 219.60 221.40 1,853 -6.60(-2.89%)
Apr 14, 2021 228.00 238.80 220.80 228.00 728 -4.80(-2.06%)
Apr 13, 2021 232.80 239.40 213.00 232.80 2,192 +0.00(+0.00%)
Apr 12, 2021 255.60 255.60 228.00 232.80 1,893 -16.20(-6.51%)
Apr 09, 2021 247.20 260.40 240.60 249.00 1,496 -1.20(-0.48%)
Apr 08, 2021 255.00 257.40 246.00 250.20 417 -4.80(-1.88%)
Apr 07, 2021 256.20 265.80 246.60 255.00 1,414 -1.80(-0.70%)
Apr 06, 2021 253.20 272.40 252.06 256.80 837 -1.20(-0.47%)
Apr 05, 2021 276.60 282.00 255.00 258.00 1,719 -18.60(-6.72%)
Apr 01, 2021 260.40 281.36 260.40 276.60 2,655 +18.00(+6.96%)
Mar 31, 2021 253.20 264.00 253.20 258.60 845 +2.40(+0.94%)
Mar 30, 2021 270.00 270.00 252.00 256.20 822 -13.80(-5.11%)
Mar 29, 2021 280.20 285.00 261.00 270.00 659 +0.00(+0.00%)
Mar 26, 2021 273.00 284.54 267.00 270.00 1,615 +3.00(+1.12%)
Mar 25, 2021 276.00 277.20 258.00 267.00 2,288 -16.20(-5.72%)
Mar 24, 2021 281.40 295.75 276.00 283.20 2,520 +4.20(+1.51%)
Mar 23, 2021 287.40 308.40 277.20 279.00 3,762 -8.40(-2.92%)
Mar 22, 2021 301.80 315.00 287.40 287.40 2,057 -10.80(-3.62%)
Mar 19, 2021 288.60 319.80 288.60 298.20 7,596 +10.20(+3.54%)
Mar 18, 2021 295.80 309.00 287.40 288.00 2,494 +2.40(+0.84%)
Mar 17, 2021 288.00 309.60 277.80 285.60 3,547 -18.00(-5.93%)
Mar 16, 2021 325.20 327.60 292.80 303.60 3,003 -8.40(-2.69%)
Mar 15, 2021 330.00 330.00 297.60 312.00 5,532 -14.40(-4.41%)
Mar 12, 2021 291.60 333.00 276.60 326.40 8,138 +33.00(+11.25%)
Mar 11, 2021 273.00 300.00 273.00 293.40 3,520 +22.80(+8.43%)
Mar 10, 2021 258.53 274.50 252.56 270.60 4,145 +0.00(+0.00%)
Mar 09, 2021 272.40 274.20 247.20 270.60 3,101 +15.60(+6.12%)
Mar 08, 2021 256.20 269.39 236.40 255.00 1,398 +1.80(+0.71%)
Mar 05, 2021 243.00 272.40 229.20 253.20 2,226 +13.80(+5.76%)
Mar 04, 2021 259.80 276.59 231.00 239.40 3,607 -19.80(-7.64%)
Mar 03, 2021 271.20 285.60 253.20 259.20 2,263 -10.80(-4.00%)
Mar 02, 2021 291.00 291.60 267.00 270.00 3,381 -18.00(-6.25%)
Mar 01, 2021 292.58 292.58 267.00 288.00 4,550 +33.00(+12.94%)
Feb 26, 2021 279.60 294.00 244.20 255.00 6,075 -29.40(-10.34%)
Feb 25, 2021 304.20 307.80 270.60 284.40 1,684 -23.40(-7.60%)
Feb 24, 2021 300.60 313.20 291.00 307.80 2,746 +7.80(+2.60%)
Feb 23, 2021 313.20 318.00 265.80 300.00 2,687 -20.40(-6.37%)
Feb 22, 2021 341.40 341.40 315.00 320.40 1,312 -9.00(-2.73%)
Feb 19, 2021 339.00 344.10 321.00 329.40 1,860 -3.60(-1.08%)
Feb 18, 2021 328.80 337.20 321.00 333.00 2,064 +7.20(+2.21%)
Feb 17, 2021 331.80 341.40 315.00 325.80 926 -10.20(-3.04%)
Feb 16, 2021 351.60 351.60 327.01 336.00 1,562 -3.30(-0.97%)
Feb 12, 2021 333.00 352.80 327.01 339.30 1,606 +10.50(+3.19%)
Feb 11, 2021 339.00 339.00 324.60 328.80 3,525 -4.20(-1.26%)
Feb 10, 2021 330.00 348.00 318.00 333.00 4,491 +4.20(+1.28%)
Feb 09, 2021 298.80 330.00 291.00 328.80 3,276 +30.00(+10.04%)
Feb 08, 2021 303.60 303.60 292.20 298.80 1,614 +1.80(+0.61%)
Feb 05, 2021 300.00 301.20 289.80 297.00 1,996 -3.60(-1.20%)
Feb 04, 2021 310.20 318.00 295.80 300.60 2,464 -5.40(-1.76%)
Feb 03, 2021 309.00 323.40 303.00 306.00 2,384 +1.20(+0.39%)
Feb 02, 2021 301.20 317.40 300.00 304.80 2,624 +3.00(+0.99%)
Feb 01, 2021 336.00 336.00 300.00 301.80 4,805 -24.60(-7.54%)
Jan 29, 2021 329.40 336.00 285.60 326.40 5,293 +30.00(+10.12%)
Jan 28, 2021 264.00 365.40 258.00 296.40 7,722 +33.00(+12.53%)
Jan 27, 2021 282.60 299.40 262.20 263.40 5,758 -15.60(-5.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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.