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:

Crown Crafts Inc (NQ: CRWS )

4.540 -0.090 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2010 1.913 1.913 1.913 1.913 3,520 -0.00(-0.21%)
Sep 28, 2010 1.917 1.917 1.869 1.917 3,319 +0.05(+2.55%)
Sep 27, 2010 1.869 1.869 1.865 1.869 1,307 -0.03(-1.67%)
Sep 24, 2010 1.829 1.901 1.829 1.901 7,543 +0.04(+2.36%)
Sep 23, 2010 1.857 1.857 1.857 1.857 5,532 -0.01(-0.64%)
Sep 22, 2010 1.829 1.869 1.829 1.869 16,383 +0.04(+2.17%)
Sep 21, 2010 1.809 1.829 1.805 1.829 10,232 +0.04(+2.11%)
Sep 20, 2010 1.790 1.821 1.770 1.791 19,528 -0.01(-0.55%)
Sep 17, 2010 1.801 1.869 1.770 1.801 18,940 +0.00(+0.00%)
Sep 15, 2010 1.790 1.829 1.790 1.801 5,346 +0.01(+0.67%)
Sep 14, 2010 1.754 1.790 1.710 1.790 16,780 +0.01(+0.45%)
Sep 13, 2010 1.778 1.790 1.710 1.782 45,766 +0.00(+0.00%)
Sep 10, 2010 1.762 1.782 1.762 1.782 3,228 +0.07(+4.19%)
Sep 09, 2010 1.718 1.734 1.710 1.710 25,649 -0.01(-0.46%)
Sep 07, 2010 1.710 1.718 1.718 1.718 5,557 -0.05(-2.91%)
Sep 03, 2010 1.722 1.777 1.722 1.769 4,077 +0.00(+0.22%)
Sep 01, 2010 1.702 1.765 1.765 1.765 34,357 -0.01(-0.67%)
Aug 31, 2010 1.730 1.860 1.726 1.777 8,920 +0.00(+0.00%)
Aug 30, 2010 1.722 1.777 1.722 1.777 1,002 +0.00(+0.00%)
Aug 27, 2010 1.722 1.777 1.722 1.777 12,378 -0.00(-0.22%)
Aug 26, 2010 1.773 1.781 1.722 1.781 32,488 +0.00(+0.00%)
Aug 25, 2010 1.777 1.781 1.769 1.781 35,120 +0.01(+0.45%)
Aug 24, 2010 1.777 1.777 1.765 1.773 14,465 +0.00(+0.00%)
Aug 23, 2010 1.773 1.777 1.702 1.773 26,033 +0.00(+0.00%)
Aug 20, 2010 1.722 1.781 1.722 1.773 20,715 +0.05(+2.99%)
Aug 19, 2010 1.722 1.817 1.722 1.722 4,547 -0.04(-2.25%)
Aug 18, 2010 1.742 1.761 1.682 1.761 8,526 +0.06(+3.49%)
Aug 17, 2010 1.710 1.710 1.702 1.702 9,122 -0.01(-0.46%)
Aug 16, 2010 1.706 1.710 1.682 1.710 7,326 -0.05(-2.70%)
Aug 13, 2010 1.773 1.781 1.742 1.758 26,821 -0.02(-1.33%)
Aug 12, 2010 1.750 1.781 1.682 1.781 23,348 +0.02(+0.89%)
Aug 11, 2010 1.793 1.793 1.702 1.765 94,392 -0.00(-0.22%)
Aug 10, 2010 1.853 1.853 1.730 1.769 35,646 +0.07(+4.20%)
Aug 09, 2010 1.750 1.750 1.682 1.698 15,668 -0.05(-2.94%)
Aug 06, 2010 1.793 1.793 1.730 1.750 10,458 +0.02(+1.14%)
Aug 05, 2010 1.813 1.817 1.730 1.730 9,791 +0.01(+0.69%)
Aug 04, 2010 1.837 1.837 1.718 1.718 10,357 +0.04(+2.12%)
Aug 03, 2010 1.722 1.734 1.682 1.682 29,481 +0.02(+0.95%)
Aug 02, 2010 1.666 1.720 1.666 1.666 19,462 -0.04(-2.09%)
Jul 30, 2010 1.670 1.721 1.670 1.702 7,477 +0.08(+4.88%)
Jul 29, 2010 1.670 1.670 1.623 1.623 4,042 -0.05(-2.84%)
Jul 28, 2010 1.643 1.670 1.643 1.670 4,294 +0.00(+0.00%)
Jul 27, 2010 1.659 1.670 1.655 1.670 12,818 +0.09(+5.50%)
Jul 26, 2010 1.635 1.655 1.583 1.583 17,234 -0.06(-3.61%)
Jul 23, 2010 1.623 1.663 1.623 1.643 8,844 +0.05(+3.23%)
Jul 22, 2010 1.663 1.663 1.591 1.591 821 -0.06(-3.36%)
Jul 21, 2010 1.623 1.647 1.623 1.647 757 +0.07(+4.52%)
Jul 20, 2010 1.552 1.575 1.552 1.575 1,439 +0.04(+2.31%)
Jul 19, 2010 1.603 1.603 1.540 1.540 38,953 -0.04(-2.75%)
Jul 16, 2010 1.643 1.643 1.583 1.583 6,063 -0.08(-4.99%)
Jul 15, 2010 1.623 1.670 1.623 1.666 6,315 +0.04(+2.68%)
Jul 14, 2010 1.591 1.643 1.591 1.623 9,506 +0.02(+1.36%)
Jul 13, 2010 1.631 1.631 1.598 1.601 4,587 -0.07(-4.37%)
Jul 12, 2010 1.631 1.682 1.631 1.674 8,407 +0.08(+5.22%)
Jul 09, 2010 1.591 1.591 1.587 1.591 2,778 -0.01(-0.49%)
Jul 08, 2010 1.647 1.714 1.583 1.599 14,730 -0.07(-4.26%)
Jul 07, 2010 1.583 1.678 1.583 1.670 12,378 +0.08(+4.97%)
Jul 06, 2010 1.587 1.663 1.579 1.591 87,016 +0.01(+0.50%)
Jul 02, 2010 1.659 1.678 1.583 1.583 19,940 -0.06(-3.61%)
Jul 01, 2010 1.568 1.643 1.536 1.643 11,550 +0.02(+0.97%)
Jun 30, 2010 1.586 1.627 1.583 1.627 18,947 -0.00(-0.24%)
Jun 29, 2010 1.817 1.817 1.583 1.631 36,239 -0.06(-3.29%)
Jun 25, 2010 1.670 1.686 1.597 1.686 8,223 +0.03(+1.67%)
Jun 24, 2010 1.674 1.674 1.615 1.659 12,419 -0.02(-0.95%)
Jun 23, 2010 1.678 1.682 1.670 1.674 12,126 +0.06(+3.42%)
Jun 22, 2010 1.623 1.663 1.619 1.619 5,381 +0.04(+2.25%)
Jun 21, 2010 1.552 1.611 1.552 1.583 4,842 -0.04(-2.44%)
Jun 18, 2010 1.560 1.623 1.560 1.623 18,338 +0.08(+5.13%)
Jun 17, 2010 1.579 1.583 1.544 1.544 17,421 +0.00(+0.00%)
Jun 16, 2010 1.599 1.639 1.544 1.544 22,294 +0.03(+1.83%)
Jun 15, 2010 1.500 1.583 1.500 1.516 17,360 -0.05(-3.04%)
Jun 14, 2010 1.583 1.583 1.512 1.564 19,957 +0.02(+1.28%)
Jun 11, 2010 1.548 1.548 1.544 1.544 2,273 -0.04(-2.50%)
Jun 10, 2010 1.591 1.591 1.583 1.583 3,845 -0.04(-2.44%)
Jun 09, 2010 1.583 1.663 1.583 1.623 9,544 +0.09(+5.67%)
Jun 08, 2010 1.536 1.536 1.536 1.536 2,539 -0.03(-2.01%)
Jun 07, 2010 1.536 1.567 1.536 1.567 5,157 +0.00(+0.25%)
Jun 04, 2010 1.536 1.563 1.437 1.563 23,961 +0.01(+0.51%)
Jun 03, 2010 1.556 1.557 1.556 1.556 15,743 -0.02(-1.25%)
Jun 02, 2010 1.548 1.575 1.536 1.575 18,346 +0.00(+0.00%)
Jun 01, 2010 1.581 1.583 1.548 1.575 32,630 +0.03(+2.04%)
May 28, 2010 1.583 1.583 1.544 1.544 32,503 -0.04(-2.49%)
May 27, 2010 1.536 1.583 1.536 1.583 21,797 +0.11(+7.20%)
May 26, 2010 1.536 1.538 1.418 1.477 40,591 -0.06(-3.85%)
May 25, 2010 1.544 1.544 1.536 1.536 761 -0.06(-3.70%)
May 24, 2010 1.634 1.634 1.595 1.595 1,777 -0.02(-1.22%)
May 21, 2010 1.603 1.619 1.603 1.615 1,828 +0.06(+4.06%)
May 20, 2010 1.556 1.697 1.536 1.552 14,019 -0.08(-5.06%)
May 19, 2010 1.634 1.634 1.629 1.634 8,379 +0.02(+1.47%)
May 18, 2010 1.629 1.634 1.544 1.611 6,348 +0.05(+3.28%)
May 17, 2010 1.575 1.575 1.536 1.559 3,935 -0.03(-2.16%)
May 14, 2010 1.630 1.630 1.579 1.594 6,284 -0.01(-0.55%)
May 13, 2010 1.579 1.611 1.512 1.603 5,154 -0.03(-1.93%)
May 12, 2010 1.646 1.646 1.621 1.634 4,062 +0.01(+0.48%)
May 11, 2010 1.556 1.650 1.556 1.626 9,608 +0.11(+7.55%)
May 10, 2010 1.539 1.576 1.406 1.512 22,208 -0.04(-2.83%)
May 07, 2010 1.516 1.629 1.426 1.556 14,291 -0.06(-3.61%)
May 05, 2010 1.615 1.615 1.615 1.615 0 +0.03(+1.74%)
May 04, 2010 1.579 1.632 1.579 1.587 20,314 -0.01(-0.74%)
May 03, 2010 1.579 1.634 1.579 1.599 25,390 +0.03(+2.01%)
Apr 30, 2010 1.650 1.650 1.441 1.567 83,023 -0.07(-4.10%)
Apr 29, 2010 1.737 1.741 1.615 1.634 19,306 -0.03(-1.85%)
Apr 28, 2010 1.729 1.729 1.618 1.665 3,174 -0.06(-3.47%)
Apr 27, 2010 1.725 1.725 1.725 1.725 4,824 +0.00(+0.00%)
Apr 26, 2010 1.705 1.729 1.705 1.725 17,777 +0.02(+1.15%)
Apr 22, 2010 1.705 1.705 1.705 1.705 0 +0.03(+1.88%)
Apr 21, 2010 1.477 1.687 1.477 1.674 25,781 -0.07(-4.28%)
Apr 20, 2010 1.615 1.748 1.615 1.748 25,248 +0.11(+6.99%)
Apr 19, 2010 1.406 1.752 1.406 1.634 135,348 +0.16(+10.67%)
Apr 16, 2010 1.445 1.477 1.445 1.477 6,094 +0.00(+0.00%)
Apr 15, 2010 1.449 1.477 1.441 1.477 28,948 +0.02(+1.63%)
Apr 14, 2010 1.469 1.477 1.370 1.453 158,900 +0.03(+1.93%)
Apr 13, 2010 1.339 1.426 1.335 1.426 52,000 +0.09(+6.47%)
Apr 12, 2010 1.327 1.339 1.327 1.339 1,378 +0.02(+1.19%)
Apr 09, 2010 1.335 1.339 1.272 1.323 4,824 +0.05(+4.03%)
Apr 08, 2010 1.268 1.374 1.264 1.272 39,585 -0.04(-3.29%)
Apr 06, 2010 1.315 1.315 1.315 1.315 0 -0.08(-5.92%)
Apr 05, 2010 1.378 1.398 1.288 1.398 45,179 +0.07(+5.03%)
Apr 01, 2010 1.327 1.331 1.331 1.331 761 +0.09(+7.30%)
Mar 31, 2010 1.280 1.347 1.225 1.240 9,141 -0.04(-3.08%)
Mar 30, 2010 1.237 1.304 1.237 1.280 11,551 +0.03(+2.52%)
Mar 29, 2010 1.217 1.292 1.162 1.248 55,517 -0.11(-8.12%)
Mar 26, 2010 1.359 1.378 1.181 1.359 77,822 +0.01(+0.88%)
Mar 25, 2010 1.343 1.351 1.339 1.347 28,694 +0.06(+4.71%)
Mar 24, 2010 1.343 1.343 1.217 1.286 28,384 -0.09(-6.42%)
Mar 22, 2010 1.374 1.374 1.374 1.374 0 -0.00(-0.29%)
Mar 17, 2010 1.378 1.378 1.378 1.378 0 +0.02(+1.74%)
Mar 16, 2010 1.378 1.378 1.339 1.355 3,557 -0.02(-1.66%)
Mar 15, 2010 1.378 1.378 1.370 1.378 9,928 +0.01(+0.81%)
Mar 12, 2010 1.367 1.370 1.367 1.367 11,807 -0.00(-0.29%)
Mar 11, 2010 1.374 1.374 1.359 1.370 8,141 +0.00(+0.00%)
Mar 10, 2010 1.366 1.378 1.366 1.370 15,484 +0.01(+0.87%)
Mar 09, 2010 1.370 1.370 1.335 1.359 41,344 +0.02(+1.75%)
Mar 08, 2010 1.355 1.355 1.335 1.335 1,489 -0.04(-2.57%)
Mar 05, 2010 1.370 1.370 1.366 1.370 3,320 +0.00(+0.00%)
Mar 04, 2010 1.370 1.370 1.276 1.370 3,064 +0.00(+0.29%)
Mar 03, 2010 1.343 1.366 1.343 1.366 25,463 +0.02(+1.16%)
Mar 02, 2010 1.331 1.351 1.312 1.351 46,813 +0.03(+2.07%)
Mar 01, 2010 1.272 1.323 1.272 1.323 5,618 +0.06(+4.64%)
Feb 26, 2010 1.269 1.276 1.265 1.265 16,601 -0.01(-0.62%)
Feb 25, 2010 1.265 1.272 1.265 1.272 33,202 +0.00(+0.31%)
Feb 24, 2010 1.116 1.271 1.116 1.269 15,311 +0.17(+15.30%)
Feb 19, 2010 0.9984 1.100 1.100 1.100 8,428 -0.07(-6.33%)
Feb 18, 2010 1.210 1.210 1.175 1.175 12,811 -0.04(-3.54%)
Feb 17, 2010 1.206 1.272 1.206 1.218 4,852 +0.01(+0.97%)
Feb 16, 2010 1.175 1.251 1.175 1.206 51,024 +0.04(+3.01%)
Feb 12, 2010 1.151 1.171 1.171 1.171 16,856 +0.00(+0.00%)
Feb 11, 2010 1.155 1.175 1.151 1.171 56,362 +0.02(+1.70%)
Feb 10, 2010 1.096 1.151 1.096 1.151 46,067 +0.07(+6.14%)
Feb 09, 2010 1.010 1.096 1.010 1.085 3,575 +0.07(+7.36%)
Feb 08, 2010 1.010 1.010 1.010 1.010 4,837 -0.05(-4.45%)
Feb 03, 2010 1.073 1.057 1.057 1.057 12,770 +0.00(+0.00%)
Feb 02, 2010 1.057 1.057 1.057 1.057 8,683 +0.05(+4.65%)
Jan 27, 2010 1.010 1.010 1.010 1.010 2,554 -0.02(-1.52%)
Jan 20, 2010 1.026 1.026 1.026 1.026 3,064 -0.01(-0.76%)
Jan 13, 2010 1.018 1.034 1.034 1.034 1,787 +0.00(+0.00%)
Jan 11, 2010 1.038 1.034 1.034 1.034 4,341 -0.08(-7.21%)
Jan 05, 2010 1.034 1.114 1.114 1.114 3,575 +0.02(+1.61%)
Jan 04, 2010 1.036 1.096 1.036 1.096 4,673 +0.10(+9.59%)
Dec 31, 2009 1.034 1.000 1.000 1.000 4,597 -0.05(-4.31%)
Dec 30, 2009 1.040 1.045 1.038 1.045 2,017 +0.01(+0.75%)
Dec 28, 2009 1.038 1.038 1.038 1.038 0 +0.00(+0.00%)
Dec 21, 2009 1.018 1.038 1.038 1.038 3,831 +0.02(+1.92%)
Dec 18, 2009 1.018 1.018 1.018 1.018 549 +0.00(+0.00%)
Dec 15, 2009 1.018 1.018 1.018 1.018 7,662 +0.00(+0.00%)
Dec 09, 2009 1.018 1.018 1.018 1.018 0 +0.00(+0.00%)
Dec 08, 2009 1.077 1.077 1.018 1.018 10,635 -0.06(-5.45%)
Dec 04, 2009 1.077 1.077 1.077 1.077 0 -0.00(-0.36%)
Dec 03, 2009 1.081 1.081 1.081 1.081 255 +0.00(+0.00%)
Dec 02, 2009 1.081 1.081 1.081 1.081 275 -0.09(-8.00%)
Nov 30, 2009 1.175 1.175 1.175 1.175 2,298 +0.09(+7.91%)
Nov 27, 2009 1.088 1.088 1.088 1.088 255 -0.07(-6.08%)
Nov 24, 2009 1.077 1.159 1.159 1.159 766 +0.08(+7.64%)
Nov 23, 2009 1.096 1.135 1.077 1.077 322,576 -0.02(-1.79%)
Nov 20, 2009 1.096 1.096 1.096 1.096 2,554 -0.04(-3.45%)
Nov 18, 2009 1.135 1.135 1.135 1.135 14,302 +0.03(+2.49%)
Nov 17, 2009 1.096 1.108 1.096 1.108 5,618 +0.01(+1.05%)
Nov 16, 2009 1.096 1.096 1.096 1.096 477 -0.03(-2.44%)
Nov 13, 2009 1.135 1.124 1.124 1.124 0 -0.01(-1.03%)
Nov 12, 2009 1.175 1.175 1.120 1.135 30,750 -0.08(-6.75%)
Nov 11, 2009 0.9828 1.245 0.9828 1.218 41,020 -0.00(-0.32%)
Nov 10, 2009 1.269 1.370 1.222 1.222 8,806 +0.04(+2.97%)
Nov 06, 2009 1.186 1.186 1.186 1.186 0 +0.01(+0.66%)
Nov 05, 2009 1.229 1.229 1.179 1.179 2,411 -0.17(-12.75%)
Nov 04, 2009 1.139 1.366 1.135 1.351 20,358 +0.03(+2.37%)
Nov 03, 2009 1.147 1.319 1.141 1.319 1,966 +0.16(+13.47%)
Nov 02, 2009 1.135 1.351 1.135 1.163 14,093 +0.02(+1.37%)
Oct 30, 2009 1.175 1.233 1.143 1.147 6,926 -0.01(-1.01%)
Oct 29, 2009 1.147 1.288 1.135 1.159 7,930 +0.02(+2.07%)
Oct 28, 2009 1.159 1.175 1.135 1.135 204,144 -0.06(-4.89%)
Oct 27, 2009 1.175 1.312 1.175 1.194 15,068 +0.08(+6.98%)
Oct 26, 2009 1.135 1.135 1.116 1.116 13,281 -0.02(-2.07%)
Oct 23, 2009 1.139 1.139 1.139 1.139 7,662 -0.06(-5.21%)
Oct 20, 2009 1.202 1.202 1.202 1.202 0 -0.05(-4.06%)
Oct 19, 2009 1.253 1.253 1.234 1.253 22,889 +0.04(+3.23%)
Oct 16, 2009 1.253 1.253 1.214 1.214 65,179 +0.04(+3.33%)
Oct 15, 2009 1.112 1.214 1.112 1.175 65,383 +0.12(+11.11%)
Oct 13, 2009 1.057 1.057 1.057 1.057 55,678 +0.08(+8.00%)
Oct 09, 2009 0.9788 0.9788 0.9788 0.9788 0 -0.04(-3.85%)
Oct 06, 2009 1.018 1.018 1.018 1.018 0 -0.06(-5.45%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.