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 )

0.0478 -0.0010 (-2.05%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 2, 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 (%)
Apr 29, 2022 67.80 67.81 62.40 67.80 1,028 +1.20(+1.80%)
Apr 28, 2022 66.60 66.60 64.80 66.60 713 +0.59(+0.90%)
Apr 27, 2022 70.19 70.19 65.40 66.01 357 -1.79(-2.65%)
Apr 26, 2022 72.00 72.00 66.76 67.80 464 -6.00(-8.13%)
Apr 25, 2022 74.40 75.60 72.00 73.80 106 -2.40(-3.15%)
Apr 22, 2022 79.20 79.20 72.00 76.20 987 -3.60(-4.51%)
Apr 21, 2022 78.60 79.80 75.83 79.80 1,171 -0.60(-0.75%)
Apr 20, 2022 75.60 80.40 74.40 80.40 991 +4.20(+5.51%)
Apr 19, 2022 75.60 80.40 75.60 76.20 786 -3.60(-4.51%)
Apr 18, 2022 82.20 82.80 78.00 79.80 701 +0.60(+0.76%)
Apr 14, 2022 80.40 80.40 78.00 79.20 758 +0.60(+0.76%)
Apr 13, 2022 91.20 94.79 78.00 78.60 2,338 -19.20(-19.63%)
Apr 12, 2022 95.40 127.20 88.80 97.80 27,418 +4.80(+5.16%)
Apr 11, 2022 97.20 97.20 93.00 93.00 105 -1.08(-1.15%)
Apr 08, 2022 87.00 94.08 87.00 94.08 340 +5.28(+5.95%)
Apr 07, 2022 93.00 94.80 87.60 88.80 514 -3.60(-3.90%)
Apr 06, 2022 93.60 95.39 87.60 92.40 1,065 -4.80(-4.94%)
Apr 05, 2022 109.20 109.20 95.10 97.20 545 -15.00(-13.37%)
Apr 04, 2022 113.40 113.40 107.49 112.20 384 +4.20(+3.89%)
Apr 01, 2022 111.00 111.60 108.00 108.00 234 -1.20(-1.10%)
Mar 31, 2022 106.80 115.20 102.61 109.20 704 +1.20(+1.11%)
Mar 30, 2022 105.00 114.60 102.60 108.00 2,577 +6.00(+5.88%)
Mar 29, 2022 95.40 102.60 95.40 102.00 620 +4.80(+4.94%)
Mar 28, 2022 101.40 113.40 96.00 97.20 1,590 -3.00(-2.99%)
Mar 25, 2022 103.80 103.80 99.00 100.20 144 -0.60(-0.60%)
Mar 24, 2022 106.20 106.20 99.60 100.80 208 -4.80(-4.55%)
Mar 23, 2022 99.00 105.60 95.40 105.60 369 +2.40(+2.33%)
Mar 22, 2022 108.00 110.40 94.20 103.20 819 -2.40(-2.27%)
Mar 21, 2022 105.00 108.00 103.80 105.60 169 +4.80(+4.76%)
Mar 18, 2022 93.60 100.80 93.00 100.80 707 +9.00(+9.80%)
Mar 17, 2022 83.40 92.96 83.70 91.80 733 +9.00(+10.87%)
Mar 16, 2022 82.20 86.40 77.70 82.80 1,112 +3.00(+3.76%)
Mar 15, 2022 84.00 87.00 78.00 79.80 1,380 +0.60(+0.76%)
Mar 14, 2022 105.88 106.79 77.10 79.20 4,178 -27.60(-25.84%)
Mar 11, 2022 115.80 116.40 105.60 106.80 1,301 -8.40(-7.29%)
Mar 10, 2022 110.40 117.00 107.41 115.20 262 +3.00(+2.67%)
Mar 09, 2022 109.80 115.20 107.40 112.20 285 +1.20(+1.08%)
Mar 08, 2022 105.60 112.19 105.00 111.00 1,028 +4.80(+4.52%)
Mar 07, 2022 110.40 110.40 106.20 106.20 637 -1.80(-1.67%)
Mar 04, 2022 112.20 112.20 106.80 108.00 323 -2.10(-1.91%)
Mar 03, 2022 115.80 117.60 109.80 110.10 496 -6.90(-5.90%)
Mar 02, 2022 119.40 120.00 115.80 117.00 725 +1.20(+1.04%)
Mar 01, 2022 115.80 120.00 115.80 115.80 259 -0.60(-0.52%)
Feb 28, 2022 113.40 120.00 109.80 116.40 482 +1.80(+1.57%)
Feb 25, 2022 108.00 115.20 111.30 114.60 361 +5.40(+4.95%)
Feb 24, 2022 114.60 111.60 108.76 109.20 660 -2.40(-2.15%)
Feb 23, 2022 114.60 117.00 111.00 111.60 257 +0.00(+0.00%)
Feb 22, 2022 118.80 119.40 111.00 111.60 691 -3.60(-3.13%)
Feb 18, 2022 115.20 0 +0.60(+0.52%)
Feb 17, 2022 112.80 118.80 112.80 114.60 429 +0.00(+0.00%)
Feb 16, 2022 111.00 115.80 111.00 114.60 179 +2.40(+2.14%)
Feb 15, 2022 111.60 115.39 111.00 112.20 765 -0.60(-0.53%)
Feb 14, 2022 123.00 123.00 111.00 112.80 1,139 -4.80(-4.08%)
Feb 11, 2022 121.20 127.80 117.60 117.60 2,476 -8.40(-6.67%)
Feb 10, 2022 142.20 147.00 121.80 126.00 4,009 -5.40(-4.11%)
Feb 09, 2022 172.20 172.20 129.00 131.40 9,797 -40.20(-23.43%)
Feb 08, 2022 173.40 176.39 167.10 171.60 116 +4.20(+2.51%)
Feb 07, 2022 174.00 175.80 167.40 167.40 3,743 -0.60(-0.36%)
Feb 04, 2022 168.00 172.72 159.01 168.00 233 +2.40(+1.45%)
Feb 03, 2022 165.60 168.00 165.60 154 -5.40(-3.16%)
Feb 02, 2022 182.40 182.40 165.60 171.00 525 -6.60(-3.72%)
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.