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)

5.970 +0.220 (+3.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2025 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 (%)
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%)
Nov 03, 2025 7.200 7.200 6.695 6.740 803,874 -0.68(-9.16%)
Oct 31, 2025 7.200 7.590 7.200 7.420 342,847 +0.14(+1.92%)
Oct 30, 2025 7.430 7.470 7.220 7.280 388,096 -0.32(-4.21%)
Oct 29, 2025 7.570 7.650 7.391 7.600 519,911 -0.09(-1.17%)
Oct 28, 2025 7.500 7.780 7.360 7.690 629,593 +0.05(+0.65%)
Oct 27, 2025 7.910 7.990 7.600 7.640 766,311 -0.07(-0.91%)
Oct 24, 2025 7.780 7.910 7.060 7.710 936,561 +0.23(+3.07%)
Oct 23, 2025 7.350 8.500 7.160 7.480 1,817,941 +0.12(+1.63%)
Oct 22, 2025 7.490 7.610 6.955 7.360 571,405 -0.13(-1.74%)
Oct 21, 2025 7.740 7.740 7.220 7.490 548,275 -0.10(-1.32%)
Oct 20, 2025 7.900 8.190 7.500 7.590 860,376 -0.03(-0.39%)
Oct 17, 2025 7.590 7.800 7.370 7.620 1,082,533 -0.39(-4.87%)
Oct 16, 2025 8.830 8.850 8.000 8.010 839,378 -0.95(-10.60%)
Oct 15, 2025 9.270 9.410 8.500 8.960 1,029,396 -0.67(-6.96%)
Oct 14, 2025 9.000 9.782 8.850 9.630 761,397 +0.19(+2.01%)
Oct 13, 2025 9.990 10.38 8.982 9.440 1,024,853 +0.00(+0.00%)
Oct 10, 2025 10.11 10.30 9.100 9.440 1,433,821 -0.71(-7.00%)
Oct 09, 2025 10.82 11.15 9.830 10.15 2,136,970 -1.22(-10.73%)
Oct 08, 2025 10.35 12.00 9.910 11.37 3,526,129 +1.17(+11.47%)
Oct 07, 2025 10.19 10.67 9.630 10.20 3,117,447 +0.80(+8.51%)
Oct 06, 2025 8.380 9.410 8.080 9.400 2,729,756 +1.27(+15.62%)
Oct 03, 2025 7.700 8.470 7.510 8.130 3,070,044 +0.53(+6.97%)
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.