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
Markets:
Overview
News
Currencies
International
Treasuries

CEA Industries Inc. - Common Stock (NQ:BNC)

5.470 +0.270 (+5.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2026 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 (%)
Jan 27, 2026 5.170 5.530 5.100 5.470 197,668 +0.27(+5.19%)
Jan 26, 2026 5.480 5.525 5.155 5.200 373,610 -0.32(-5.80%)
Jan 23, 2026 5.780 5.840 5.500 5.520 327,174 -0.21(-3.66%)
Jan 22, 2026 5.860 6.030 5.700 5.730 129,724 -0.13(-2.22%)
Jan 21, 2026 5.850 6.107 5.580 5.860 334,314 +0.01(+0.17%)
Jan 20, 2026 6.070 6.320 5.805 5.850 353,757 -0.51(-8.02%)
Jan 16, 2026 5.970 6.575 5.950 6.360 329,039 +0.40(+6.71%)
Jan 15, 2026 6.240 6.400 5.960 5.960 187,572 -0.29(-4.64%)
Jan 14, 2026 5.770 6.590 5.712 6.250 531,673 +0.66(+11.81%)
Jan 13, 2026 5.560 5.615 5.420 5.590 489,310 +0.07(+1.27%)
Jan 12, 2026 5.210 5.615 5.180 5.520 486,838 +0.25(+4.74%)
Jan 09, 2026 5.650 5.710 5.240 5.270 431,680 -0.38(-6.73%)
Jan 08, 2026 5.510 5.685 5.010 5.650 643,287 +0.15(+2.63%)
Jan 07, 2026 6.480 6.540 5.320 5.505 944,858 -1.00(-15.44%)
Jan 06, 2026 6.450 6.780 6.310 6.510 383,524 +0.10(+1.56%)
Jan 05, 2026 6.530 6.680 6.360 6.410 414,779 -0.02(-0.31%)
Jan 02, 2026 6.500 6.640 6.375 6.430 275,303 +0.01(+0.16%)
Dec 31, 2025 6.460 6.620 6.360 6.420 208,473 -0.08(-1.23%)
Dec 30, 2025 6.490 6.605 6.410 6.500 253,459 -0.02(-0.31%)
Dec 29, 2025 6.470 6.700 6.440 6.520 180,618 -0.15(-2.25%)
Dec 26, 2025 6.610 6.670 6.410 6.670 243,112 -0.01(-0.15%)
Dec 24, 2025 6.230 6.840 6.230 6.680 299,992 +0.51(+8.27%)
Dec 23, 2025 6.480 6.480 6.020 6.170 355,578 -0.35(-5.37%)
Dec 22, 2025 6.720 6.860 6.400 6.520 268,038 -0.23(-3.41%)
Dec 19, 2025 6.150 6.890 6.150 6.750 2,944,692 +0.59(+9.58%)
Dec 18, 2025 6.510 6.850 6.120 6.160 858,231 -0.27(-4.20%)
Dec 17, 2025 6.410 6.620 6.380 6.430 348,357 +0.01(+0.16%)
Dec 16, 2025 6.540 6.730 6.340 6.420 412,257 -0.03(-0.47%)
Dec 15, 2025 6.820 6.940 6.400 6.450 671,794 -0.48(-6.93%)
Dec 12, 2025 7.550 7.600 6.910 6.930 608,651 -0.35(-4.81%)
Dec 11, 2025 7.360 7.590 7.120 7.280 563,474 -0.24(-3.19%)
Dec 10, 2025 7.310 7.720 7.310 7.520 493,814 +0.02(+0.27%)
Dec 09, 2025 6.650 7.570 6.650 7.500 715,448 +0.72(+10.62%)
Dec 08, 2025 6.890 6.955 6.670 6.780 449,663 +0.00(+0.00%)
Dec 05, 2025 7.060 7.260 6.735 6.780 534,629 -0.36(-5.04%)
Dec 04, 2025 7.280 7.500 7.000 7.140 594,567 -0.38(-5.05%)
Dec 03, 2025 6.970 7.575 6.900 7.520 622,835 +0.46(+6.52%)
Dec 02, 2025 7.010 7.530 7.010 7.060 973,083 +0.59(+9.12%)
Dec 01, 2025 6.340 6.920 6.285 6.470 800,881 -0.73(-10.14%)
Nov 28, 2025 6.300 7.210 6.020 7.200 1,828,874 +1.23(+20.60%)
Nov 26, 2025 5.720 6.130 5.720 5.970 200,981 +0.22(+3.83%)
Nov 25, 2025 5.360 5.850 5.345 5.750 441,389 +0.36(+6.68%)
Nov 24, 2025 5.270 5.740 5.170 5.390 662,609 +0.12(+2.28%)
Nov 21, 2025 5.060 5.310 5.010 5.270 893,958 +0.03(+0.57%)
Nov 20, 2025 5.250 5.550 5.170 5.240 760,316 +0.06(+1.16%)
Nov 19, 2025 4.940 5.320 4.820 5.180 646,513 +0.20(+4.02%)
Nov 18, 2025 4.840 5.260 4.820 4.980 920,237 +0.09(+1.84%)
Nov 17, 2025 4.950 4.990 4.650 4.890 658,103 -0.12(-2.40%)
Nov 14, 2025 4.990 5.150 4.840 5.010 628,046 -0.11(-2.15%)
Nov 13, 2025 5.550 5.742 5.080 5.120 608,907 -0.52(-9.22%)
Nov 12, 2025 5.870 6.060 5.510 5.640 359,353 -0.34(-5.69%)
Nov 11, 2025 6.090 6.250 5.945 5.980 231,966 -0.23(-3.70%)
Nov 10, 2025 6.200 6.280 5.975 6.210 459,308 +0.21(+3.50%)
Nov 07, 2025 5.430 6.005 5.330 6.000 523,166 +0.45(+8.11%)
Nov 06, 2025 5.670 5.765 5.490 5.550 307,778 -0.11(-1.94%)
Nov 05, 2025 5.910 6.090 5.650 5.660 496,807 -0.06(-1.05%)
Nov 04, 2025 6.460 6.460 5.540 5.720 1,413,577 -1.02(-15.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.