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 Crafts Inc (NQ: CRWS )

5.030 +0.080 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 26, 2009 0.8859 0.8859 0.8859 0.8859 0 +0.12(+15.38%)
Feb 25, 2009 0.7678 0.7678 0.7678 0.7678 761 -0.15(-16.67%)
Feb 24, 2009 0.9214 0.9214 0.9214 0.9214 2,476 +0.17(+23.16%)
Feb 20, 2009 0.7639 0.7481 0.7481 0.7481 3,047 +0.00(+0.00%)
Feb 19, 2009 0.7481 0.7482 0.7481 0.7481 4,264 +0.05(+7.34%)
Feb 18, 2009 0.6694 0.7164 0.6694 0.6969 6,884 -0.06(-8.29%)
Feb 17, 2009 0.6891 0.7599 0.6103 0.7599 7,621 +0.01(+1.58%)
Feb 13, 2009 0.7875 0.7875 0.7088 0.7481 140,064 -0.00(-0.52%)
Feb 12, 2009 0.7521 0.7718 0.7324 0.7521 24,863 +0.00(+0.53%)
Feb 11, 2009 0.8623 0.8623 0.7481 0.7481 119,442 -0.04(-5.00%)
Feb 10, 2009 0.7914 0.7914 0.7875 0.7875 76,443 -0.02(-2.44%)
Feb 09, 2009 0.8111 0.8111 0.7245 0.8072 49,777 -0.02(-2.83%)
Feb 05, 2009 0.8308 0.8307 0.8307 0.8307 507 -0.11(-11.75%)
Feb 04, 2009 0.9411 0.9412 0.9412 0.9412 0 +0.00(+0.00%)
Feb 03, 2009 0.9411 0.9412 0.9411 0.9412 761 +0.11(+13.28%)
Jan 30, 2009 0.8702 0.8309 0.8309 0.8309 12,190 -0.04(-4.08%)
Jan 29, 2009 0.8741 0.8741 0.8623 0.8662 33,731 -0.01(-1.35%)
Jan 28, 2009 0.8978 0.8978 0.8663 0.8781 1,523 -0.11(-11.50%)
Jan 27, 2009 0.9923 0.9923 0.9922 0.9922 507 -0.03(-2.71%)
Jan 26, 2009 0.9805 1.020 0.9805 1.020 1,493 +0.04(+3.60%)
Jan 23, 2009 0.9844 0.9844 0.9844 0.9844 253 +0.10(+11.11%)
Jan 20, 2009 0.9371 0.8859 0.8859 0.8859 1,523 +0.00(+0.00%)
Jan 16, 2009 0.8938 0.8978 0.8859 0.8859 10,559 -0.01(-1.32%)
Jan 15, 2009 0.8938 0.8978 0.8899 0.8978 20,527 +0.01(+1.33%)
Jan 13, 2009 0.8859 0.8859 0.8859 0.8859 0 -0.01(-1.32%)
Jan 12, 2009 0.8978 0.8978 0.8978 0.8978 1,523 +0.00(+0.44%)
Jan 09, 2009 0.9096 0.9096 0.8899 0.8938 14,605 -0.02(-1.73%)
Jan 08, 2009 0.8859 0.9096 0.8859 0.9096 19,301 -0.00(-0.43%)
Jan 07, 2009 0.9135 0.9883 0.9135 0.9135 4,571 +0.00(+0.00%)
Jan 06, 2009 1.040 1.043 0.9096 0.9135 11,479 -0.13(-12.45%)
Jan 05, 2009 0.8544 1.043 0.8544 1.043 3,212 +0.04(+3.88%)
Jan 02, 2009 0.9214 1.016 0.8938 1.004 3,598 +0.17(+20.33%)
Dec 31, 2008 0.8584 0.9253 0.8348 0.8348 8,863 -0.20(-19.39%)
Dec 23, 2008 1.036 1.036 1.036 1.036 507 +0.11(+11.44%)
Dec 22, 2008 0.9426 0.9426 0.9293 0.9293 3,047 +0.06(+7.27%)
Dec 19, 2008 0.8663 0.8663 0.8663 0.8663 728 -0.05(-5.17%)
Dec 18, 2008 1.059 1.059 0.9135 0.9135 3,814 -0.15(-14.07%)
Dec 17, 2008 1.063 1.063 1.063 1.063 1,414 -0.00(-0.00%)
Dec 16, 2008 1.063 1.063 0.9675 1.063 1,269 +0.04(+3.77%)
Dec 12, 2008 0.9293 1.025 1.025 1.025 1,523 +0.13(+15.13%)
Dec 11, 2008 0.8899 0.8899 0.8899 0.8899 2,501 -0.00(-0.09%)
Dec 10, 2008 0.9056 0.9096 0.8859 0.8907 32,606 -0.01(-1.65%)
Dec 09, 2008 0.9017 0.9056 0.9017 0.9056 6,095 -0.02(-2.54%)
Dec 08, 2008 0.9844 0.9844 0.9017 0.9293 12,192 -0.01(-0.84%)
Dec 05, 2008 0.9371 0.9371 0.9371 0.9371 253 +0.09(+10.70%)
Dec 03, 2008 0.8466 0.8466 0.8466 0.8466 0 -0.24(-21.82%)
Dec 02, 2008 0.8466 1.181 0.8268 1.083 228,060 +0.24(+27.91%)
Dec 01, 2008 0.9056 1.075 0.8269 0.8466 38,523 -0.05(-5.70%)
Nov 28, 2008 0.9135 0.9136 0.8978 0.8978 4,627 -0.07(-6.94%)
Nov 24, 2008 0.9568 0.9647 0.9647 0.9647 4,317 +0.00(+0.41%)
Nov 21, 2008 0.9017 0.9607 0.9017 0.9607 3,555 +0.02(+1.66%)
Nov 20, 2008 0.9017 1.028 0.8978 0.9450 21,614 -0.03(-2.83%)
Nov 18, 2008 0.9962 0.9726 0.9726 0.9726 9,904 -0.05(-5.00%)
Nov 17, 2008 1.063 1.063 1.000 1.024 9,290 -0.07(-6.74%)
Nov 13, 2008 1.008 1.098 1.098 1.098 39,364 -0.08(-7.07%)
Nov 12, 2008 1.181 1.181 1.181 1.181 10,158 +0.04(+3.81%)
Nov 06, 2008 1.142 1.138 1.138 1.138 9,142 -0.00(-0.35%)
Nov 05, 2008 1.181 1.181 1.134 1.142 10,412 +0.11(+11.11%)
Nov 04, 2008 1.028 1.028 1.028 1.028 426 -0.02(-1.51%)
Nov 03, 2008 1.063 1.138 0.9096 1.043 284,333 -0.00(-0.38%)
Oct 31, 2008 0.9923 1.079 0.9923 1.047 17,879 +0.06(+5.98%)
Oct 30, 2008 1.043 1.099 0.9056 0.9883 16,253 -0.03(-3.09%)
Oct 29, 2008 1.032 1.032 1.020 1.020 1,523 -0.00(-0.38%)
Oct 28, 2008 1.024 1.024 1.024 1.024 10,189 +0.01(+0.77%)
Oct 27, 2008 0.9371 1.016 0.9371 1.016 761 -0.07(-6.18%)
Oct 24, 2008 0.9686 1.119 0.7875 1.083 110,220 -0.04(-3.51%)
Oct 23, 2008 1.122 1.122 1.122 1.122 0 +0.00(+0.00%)
Oct 22, 2008 1.122 1.122 1.122 1.122 1,229 -0.02(-1.72%)
Oct 21, 2008 1.142 1.142 1.142 1.142 0 +0.00(+0.00%)
Oct 20, 2008 1.142 1.150 1.142 1.142 6,234 +0.10(+9.43%)
Oct 17, 2008 1.150 1.150 1.043 1.043 12,446 +0.00(+0.00%)
Oct 15, 2008 1.043 1.043 1.043 1.043 0 +0.00(+0.00%)
Oct 14, 2008 1.146 1.146 1.043 1.043 383,055 -0.04(-3.64%)
Oct 10, 2008 1.146 1.083 1.083 1.083 58,665 -0.08(-7.09%)
Oct 09, 2008 1.166 1.166 1.166 1.166 9,041 +0.00(+0.00%)
Oct 08, 2008 1.177 1.181 1.166 1.166 7,111 +0.01(+0.51%)
Oct 07, 2008 1.189 1.189 1.083 1.160 58,665 -0.14(-10.49%)
Oct 06, 2008 1.205 1.299 1.185 1.295 15,390 +0.03(+2.49%)
Oct 03, 2008 1.280 1.280 1.213 1.264 8,116 -0.06(-4.18%)
Sep 29, 2008 1.319 1.319 1.319 1.319 761 +0.02(+1.21%)
Sep 26, 2008 1.195 1.303 1.181 1.303 5,617 -0.04(-2.93%)
Sep 25, 2008 1.311 1.343 1.343 1.343 0 +0.00(+0.00%)
Sep 24, 2008 1.311 1.343 1.311 1.343 5,132 -0.10(-6.70%)
Sep 23, 2008 1.311 1.439 1.311 1.439 5,333 -0.02(-1.48%)
Sep 19, 2008 1.288 1.461 1.461 1.461 28,951 +0.15(+11.75%)
Sep 18, 2008 1.240 1.347 1.240 1.307 30,094 +0.01(+0.91%)
Sep 17, 2008 1.358 1.358 1.280 1.295 22,877 -0.04(-3.24%)
Sep 15, 2008 1.351 1.339 1.339 1.339 761 +0.00(+0.00%)
Sep 12, 2008 1.339 1.339 1.339 1.339 2,539 -0.03(-2.02%)
Sep 08, 2008 1.343 1.366 1.366 1.366 3,809 +0.02(+1.46%)
Sep 05, 2008 1.351 1.351 1.347 1.347 2,158 -0.04(-2.56%)
Sep 04, 2008 1.347 1.382 1.347 1.382 8,030 -0.07(-5.13%)
Aug 29, 2008 1.418 1.457 1.457 1.457 17,777 +0.08(+5.71%)
Aug 28, 2008 1.343 1.378 1.343 1.378 6,971 +0.04(+2.64%)
Aug 27, 2008 1.347 1.382 1.343 1.343 5,841 -0.00(-0.29%)
Aug 25, 2008 1.347 1.347 1.347 1.347 4,063 +0.00(+0.00%)
Aug 22, 2008 1.349 1.349 1.347 1.347 507 -0.04(-2.84%)
Aug 20, 2008 1.355 1.386 1.386 1.386 13,968 -0.03(-1.95%)
Aug 19, 2008 1.347 1.414 1.347 1.414 5,719 -0.00(-0.28%)
Aug 18, 2008 1.386 1.418 1.382 1.418 13,818 +0.01(+0.56%)
Aug 15, 2008 1.394 1.477 1.383 1.410 7,949 +0.07(+4.98%)
Aug 14, 2008 1.343 1.343 1.343 1.343 2,979 -0.13(-9.07%)
Aug 13, 2008 1.536 1.536 1.477 1.477 36,515 -0.05(-3.10%)
Aug 12, 2008 1.504 1.575 1.398 1.524 34,498 -0.04(-2.52%)
Aug 11, 2008 1.563 1.563 1.563 1.563 4,205 +0.04(+2.32%)
Aug 08, 2008 1.563 1.563 1.528 1.528 5,587 +0.00(+0.00%)
Aug 07, 2008 1.473 1.563 1.473 1.528 8,550 +0.06(+3.74%)
Aug 06, 2008 1.477 1.477 1.473 1.473 6,404 +0.00(+0.00%)
Aug 05, 2008 1.465 1.473 1.465 1.473 507 +0.06(+3.89%)
Aug 04, 2008 1.418 1.418 1.418 1.418 0 +0.00(+0.00%)
Aug 01, 2008 1.418 1.418 1.418 1.418 0 +0.00(+0.00%)
Jul 31, 2008 1.418 1.418 1.414 1.418 1,777 +0.04(+3.15%)
Jul 30, 2008 1.374 1.374 1.374 1.374 0 +0.00(+0.00%)
Jul 29, 2008 1.374 1.374 1.335 1.374 1,777 -0.00(-0.29%)
Jul 28, 2008 1.366 1.402 1.366 1.378 13,714 -0.04(-2.77%)
Jul 25, 2008 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Jul 24, 2008 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Jul 23, 2008 1.339 1.418 1.335 1.417 7,855 +0.09(+6.51%)
Jul 22, 2008 1.331 1.331 1.331 1.331 6,582 -0.01(-0.59%)
Jul 21, 2008 1.339 1.339 1.339 1.339 0 +0.00(+0.00%)
Jul 18, 2008 1.362 1.362 1.339 1.339 4,068 +0.00(+0.00%)
Jul 17, 2008 1.339 1.339 1.339 1.339 1,523 -0.04(-2.86%)
Jul 16, 2008 1.339 1.380 1.339 1.378 10,476 +0.02(+1.15%)
Jul 15, 2008 1.362 1.362 1.362 1.362 0 +0.00(+0.00%)
Jul 14, 2008 1.362 1.362 1.362 1.362 0 +0.00(+0.00%)
Jul 11, 2008 1.362 1.362 1.362 1.362 253 -0.05(-3.62%)
Jul 10, 2008 1.414 1.414 1.414 1.414 0 +0.00(+0.00%)
Jul 09, 2008 1.366 1.418 1.362 1.414 15,568 -0.00(-0.28%)
Jul 08, 2008 1.418 1.418 1.418 1.418 9,142 +0.00(+0.00%)
Jul 07, 2008 1.410 1.418 1.402 1.418 33,388 -0.00(-0.28%)
Jul 04, 2008 1.453 1.473 1.421 1.421 9,396 +0.00(+0.00%)
Jul 03, 2008 1.453 1.473 1.421 1.421 9,396 -0.03(-2.17%)
Jul 02, 2008 1.481 1.481 1.410 1.453 5,841 -0.07(-4.40%)
Jul 01, 2008 1.520 1.520 1.520 1.520 507 +0.09(+6.63%)
Jun 30, 2008 1.414 1.469 1.414 1.425 1,777 +0.00(+0.00%)
Jun 27, 2008 1.418 1.481 1.418 1.425 25,429 -0.11(-7.11%)
Jun 26, 2008 1.540 1.544 1.535 1.535 2,793 +0.01(+0.96%)
Jun 25, 2008 1.540 1.540 1.418 1.520 24,380 -0.02(-1.03%)
Jun 24, 2008 1.540 1.540 1.536 1.536 30,729 -0.06(-3.47%)
Jun 23, 2008 1.591 1.591 1.591 1.591 0 +0.00(+0.00%)
Jun 20, 2008 1.556 1.591 1.556 1.591 7,111 -0.02(-0.98%)
Jun 19, 2008 1.544 1.607 1.540 1.607 24,515 +0.06(+3.82%)
Jun 18, 2008 1.563 1.607 1.547 1.547 23,682 -0.02(-1.26%)
Jun 17, 2008 1.567 1.567 1.567 1.567 0 +0.00(+0.00%)
Jun 16, 2008 1.579 1.579 1.567 1.567 1,015 -0.01(-0.50%)
Jun 13, 2008 1.607 1.610 1.575 1.575 123,421 -0.01(-0.74%)
Jun 12, 2008 1.508 1.595 1.508 1.587 29,510 +0.10(+6.90%)
Jun 11, 2008 1.484 1.575 1.484 1.484 30,277 +0.07(+5.31%)
Jun 10, 2008 1.414 1.414 1.410 1.410 4,063 +0.05(+3.47%)
Jun 09, 2008 1.366 1.378 1.362 1.362 10,666 -0.09(-5.98%)
Jun 06, 2008 1.370 1.449 1.370 1.449 10,021 -0.11(-6.84%)
Jun 05, 2008 1.563 1.563 1.555 1.555 11,367 +0.00(+0.00%)
Jun 04, 2008 1.402 1.563 1.402 1.555 25,180 +0.21(+15.50%)
Jun 03, 2008 1.394 1.418 1.347 1.347 190,283 -0.15(-10.00%)
Jun 02, 2008 1.496 1.496 1.496 1.496 0 +0.00(+0.00%)
May 30, 2008 1.457 1.528 1.457 1.496 22,011 +0.07(+4.68%)
May 29, 2008 1.394 1.433 1.394 1.429 41,604 +0.06(+4.61%)
May 28, 2008 1.398 1.398 1.366 1.366 12,190 -0.01(-0.86%)
May 27, 2008 1.378 1.394 1.378 1.378 95,429 +0.01(+0.75%)
May 26, 2008 1.347 1.368 1.347 1.368 3,908 +0.00(+0.00%)
May 23, 2008 1.347 1.368 1.347 1.368 3,908 -0.03(-2.14%)
May 22, 2008 1.394 1.398 1.394 1.398 12,190 +0.00(+0.00%)
May 21, 2008 1.382 1.398 1.382 1.398 25,434 +0.01(+0.97%)
May 20, 2008 1.382 1.384 1.382 1.384 4,063 -0.00(-0.11%)
May 19, 2008 1.386 1.386 1.386 1.386 10,493 +0.01(+0.57%)
May 16, 2008 1.358 1.398 1.358 1.378 150,565 +0.02(+1.16%)
May 15, 2008 1.374 1.374 1.362 1.362 1,208 -0.02(-1.14%)
May 14, 2008 1.327 1.410 1.327 1.378 27,595 -0.03(-1.96%)
May 13, 2008 1.406 1.406 1.406 1.406 0 +0.00(+0.00%)
May 12, 2008 1.410 1.410 1.339 1.406 229,088 -0.00(-0.28%)
May 09, 2008 1.394 1.410 1.394 1.410 9,315 +0.02(+1.70%)
May 08, 2008 1.386 1.386 1.378 1.386 323,170 +0.05(+3.53%)
May 07, 2008 1.339 1.339 1.339 1.339 0 +0.00(+0.00%)
May 06, 2008 1.343 1.358 1.331 1.339 31,753 -0.00(-0.29%)
May 05, 2008 1.386 1.386 1.343 1.343 507 -0.06(-3.94%)
May 02, 2008 1.394 1.398 1.394 1.398 1,777 -0.01(-0.84%)
May 01, 2008 1.335 1.410 1.335 1.410 11,174 +0.06(+4.07%)
Apr 30, 2008 1.355 1.355 1.355 1.355 0 +0.00(+0.00%)
Apr 29, 2008 1.398 1.398 1.284 1.355 5,333 +0.02(+1.18%)
Apr 28, 2008 1.323 1.343 1.292 1.339 9,879 -0.07(-4.76%)
Apr 25, 2008 1.406 1.406 1.406 1.406 0 +0.00(+0.00%)
Apr 24, 2008 1.410 1.410 1.406 1.406 2,285 -0.02(-1.11%)
Apr 23, 2008 1.347 1.421 1.335 1.421 91,744 +0.11(+8.08%)
Apr 22, 2008 1.297 1.425 1.284 1.315 4,888 -0.11(-7.48%)
Apr 21, 2008 1.335 1.421 1.335 1.421 8,769 +0.09(+6.49%)
Apr 18, 2008 1.362 1.410 1.248 1.335 21,325 -0.02(-1.45%)
Apr 17, 2008 1.378 1.406 1.264 1.355 6,857 +0.04(+2.69%)
Apr 16, 2008 1.433 1.433 1.319 1.319 9,650 -0.11(-7.97%)
Apr 15, 2008 1.429 1.433 1.429 1.433 5,587 +0.03(+2.25%)
Apr 14, 2008 1.394 1.433 1.248 1.402 12,703 +0.03(+2.01%)
Apr 11, 2008 1.390 1.390 1.339 1.374 27,707 +0.10(+8.05%)
Apr 10, 2008 1.390 1.390 1.272 1.272 11,428 -0.04(-3.29%)
Apr 09, 2008 1.386 1.394 1.315 1.315 6,404 -0.01(-0.60%)
Apr 08, 2008 1.323 1.323 1.323 1.323 507 -0.07(-4.82%)
Apr 07, 2008 1.453 1.453 1.335 1.390 9,203 +0.07(+5.06%)
Apr 04, 2008 1.323 1.343 1.323 1.323 1,777 +0.00(+0.00%)
Apr 03, 2008 1.323 1.374 1.323 1.323 6,095 -0.12(-8.20%)
Apr 02, 2008 1.441 1.441 1.441 1.441 0 +0.00(+0.00%)
Apr 01, 2008 1.437 1.441 1.437 1.441 7,364 +0.06(+3.98%)
Mar 31, 2008 1.433 1.437 1.311 1.386 18,366 -0.06(-4.09%)
Mar 28, 2008 1.453 1.453 1.445 1.445 11,174 +0.13(+9.55%)
Mar 27, 2008 1.351 1.370 1.303 1.319 26,343 -0.07(-5.37%)
Mar 26, 2008 1.410 1.410 1.394 1.394 507 +0.02(+1.14%)
Mar 25, 2008 1.363 1.429 1.363 1.378 23,532 -0.01(-0.57%)
Mar 24, 2008 1.398 1.449 1.386 1.386 21,345 +0.04(+2.62%)
Mar 21, 2008 1.382 1.382 1.347 1.351 16,370 +0.00(+0.00%)
Mar 20, 2008 1.382 1.382 1.347 1.351 16,370 +0.01(+0.88%)
Mar 19, 2008 1.343 1.386 1.339 1.339 13,460 -0.00(-0.29%)
Mar 18, 2008 1.343 1.343 1.335 1.343 10,638 -0.07(-4.75%)
Mar 17, 2008 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Mar 14, 2008 1.355 1.418 1.323 1.410 14,933 +0.07(+5.29%)
Mar 13, 2008 1.343 1.351 1.339 1.339 3,047 -0.14(-9.57%)
Mar 12, 2008 1.477 1.524 1.402 1.481 25,386 -0.02(-1.57%)
Mar 11, 2008 1.508 1.536 1.425 1.504 20,317 -0.03(-2.05%)
Mar 10, 2008 1.457 1.544 1.319 1.536 21,830 +0.08(+5.41%)
Mar 07, 2008 1.437 1.457 1.418 1.457 23,237 +0.00(+0.27%)
Mar 06, 2008 1.295 1.508 1.264 1.453 36,474 +0.12(+8.85%)
Mar 05, 2008 1.382 1.382 1.248 1.335 64,588 -0.02(-1.74%)
Mar 04, 2008 1.457 1.524 1.358 1.358 139,096 -0.06(-4.17%)
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.