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:

Cecors Inc (OP: CEOS )

0.0370 -0.0018 (-4.64%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 0.0388 0.0388 0.0349 0.0388 7,114 +0.00(+5.43%)
Sep 23, 2022 0.0400 0.0405 0.0335 0.0368 387,712 -0.00(-3.16%)
Sep 22, 2022 0.0380 0.0390 0.0334 0.0380 1,095,811 +0.00(+0.00%)
Sep 21, 2022 0.0350 0.0390 0.0341 0.0380 562,000 +0.00(+8.57%)
Sep 20, 2022 0.0370 0.0390 0.0338 0.0350 585,024 -0.00(-10.26%)
Sep 19, 2022 0.0330 0.0390 0.0251 0.0390 1,236,551 +0.01(+30.43%)
Sep 16, 2022 0.0312 0.0349 0.0211 0.0299 604,883 -0.00(-10.75%)
Sep 15, 2022 0.0323 0.0335 0.0312 0.0335 93,650 -0.00(-0.89%)
Sep 14, 2022 0.0338 0.0338 0.0286 0.0338 177,197 +0.00(+5.62%)
Sep 13, 2022 0.0340 0.0340 0.0310 0.0320 45,276 -0.00(-5.88%)
Sep 12, 2022 0.0372 0.0372 0.0320 0.0340 281,660 -0.00(-2.02%)
Sep 09, 2022 0.0372 0.0372 0.0321 0.0347 118,110 -0.00(-6.47%)
Sep 08, 2022 0.0367 0.0371 0.0350 0.0371 104,000 +0.00(+6.00%)
Sep 07, 2022 0.0425 0.0425 0.0350 0.0350 511,645 -0.00(-12.50%)
Sep 06, 2022 0.0449 0.0450 0.0345 0.0400 208,874 +0.00(+0.00%)
Sep 02, 2022 0.0334 0.0400 0.0330 0.0400 284,481 +0.01(+26.18%)
Sep 01, 2022 0.0350 0.0384 0.0304 0.0317 1,097,784 -0.00(-3.94%)
Aug 31, 2022 0.0369 0.0400 0.0330 0.0330 85,828 -0.00(-5.71%)
Aug 30, 2022 0.0386 0.0386 0.0304 0.0350 769,469 -0.00(-12.50%)
Aug 29, 2022 0.0376 0.0400 0.0351 0.0400 181,758 +0.00(+6.67%)
Aug 26, 2022 0.0380 0.0419 0.0375 0.0375 858,358 -0.00(-6.25%)
Aug 25, 2022 0.0390 0.0412 0.0375 0.0400 195,420 +0.00(+3.90%)
Aug 24, 2022 0.0448 0.0464 0.0375 0.0385 417,437 -0.01(-16.49%)
Aug 23, 2022 0.0460 0.0479 0.0448 0.0461 150,000 -0.00(-0.43%)
Aug 22, 2022 0.0435 0.0480 0.0435 0.0463 75,118 +0.00(+1.76%)
Aug 19, 2022 0.0458 0.0500 0.0425 0.0455 113,896 -0.00(-3.19%)
Aug 18, 2022 0.0465 0.0551 0.0405 0.0470 818,793 +0.00(+2.84%)
Aug 17, 2022 0.0489 0.0489 0.0456 0.0457 119,541 -0.00(-3.18%)
Aug 16, 2022 0.0480 0.0530 0.0450 0.0472 365,159 +0.00(+0.43%)
Aug 15, 2022 0.0480 0.0496 0.0455 0.0470 206,751 +0.00(+2.17%)
Aug 12, 2022 0.0490 0.0530 0.0451 0.0460 246,680 -0.00(-5.15%)
Aug 11, 2022 0.0510 0.0510 0.0450 0.0485 237,430 +0.00(+1.04%)
Aug 10, 2022 0.0478 0.0490 0.0460 0.0480 255,378 +0.00(+0.00%)
Aug 09, 2022 0.0479 0.0480 0.0427 0.0480 19,500 -0.00(-2.04%)
Aug 08, 2022 0.0500 0.0545 0.0425 0.0490 272,464 +0.00(+8.89%)
Aug 05, 2022 0.0462 0.0528 0.0405 0.0450 361,323 +0.00(+0.00%)
Aug 04, 2022 0.0475 0.0475 0.0435 0.0450 105,502 -0.00(-2.81%)
Aug 03, 2022 0.0450 0.0475 0.0450 0.0463 33,500 -0.00(-0.43%)
Aug 02, 2022 0.0495 0.0495 0.0460 0.0465 78,015 -0.00(-6.06%)
Aug 01, 2022 0.0498 0.0498 0.0460 0.0495 82,869 -0.00(-1.00%)
Jul 29, 2022 0.0410 0.0500 0.0405 0.0500 530,134 +0.00(+3.52%)
Jul 28, 2022 0.0525 0.0526 0.0395 0.0483 722,455 -0.00(-5.85%)
Jul 27, 2022 0.0563 0.0607 0.0500 0.0513 733,829 -0.01(-18.57%)
Jul 26, 2022 0.0606 0.0630 0.0571 0.0630 330,477 -0.00(-3.08%)
Jul 25, 2022 0.0651 0.0651 0.0601 0.0650 448,165 -0.00(-7.01%)
Jul 22, 2022 0.0610 0.0699 0.0525 0.0699 1,313,195 +0.01(+10.95%)
Jul 21, 2022 0.0600 0.0630 0.0551 0.0630 424,591 +0.00(+5.00%)
Jul 20, 2022 0.0570 0.0600 0.0560 0.0600 246,401 +0.00(+0.00%)
Jul 19, 2022 0.0530 0.0600 0.0510 0.0600 373,900 +0.00(+9.09%)
Jul 18, 2022 0.0520 0.0570 0.0501 0.0550 682,421 +0.00(+4.17%)
Jul 15, 2022 0.0504 0.0528 0.0480 0.0528 375,422 -0.00(-0.38%)
Jul 14, 2022 0.0534 0.0545 0.0490 0.0530 453,058 +0.00(+0.38%)
Jul 13, 2022 0.0600 0.0600 0.0505 0.0528 675,605 -0.00(-4.00%)
Jul 12, 2022 0.0550 0.0615 0.0525 0.0550 577,340 +0.00(+0.00%)
Jul 11, 2022 0.0550 0.0580 0.0500 0.0550 445,702 +0.00(+10.00%)
Jul 08, 2022 0.0520 0.0545 0.0495 0.0500 79,081 -0.00(-5.30%)
Jul 07, 2022 0.0540 0.0540 0.0500 0.0528 66,050 -0.00(-4.00%)
Jul 06, 2022 0.0520 0.0550 0.0475 0.0550 318,202 +0.00(+0.00%)
Jul 05, 2022 0.0545 0.0560 0.0503 0.0550 477,809 +0.00(+8.06%)
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.