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

ZW Data Action Technologies Inc. - Common Stock (NQ:CNET)

1.540 -0.015 (-0.96%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 8, 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 (%)
May 08, 2025 1.550 1.553 1.530 1.540 1,309 -0.01(-0.96%)
May 07, 2025 1.600 1.610 1.510 1.555 2,424 -0.06(-3.42%)
May 06, 2025 1.600 1.610 1.570 1.610 6,493 +0.01(+0.63%)
May 05, 2025 1.600 1.600 1.570 1.600 2,408 +0.00(+0.00%)
May 02, 2025 1.560 1.610 1.560 1.600 3,223 -0.00(-0.31%)
May 01, 2025 1.590 1.620 1.570 1.605 1,432 -0.02(-0.93%)
Apr 30, 2025 1.610 1.620 1.530 1.620 2,691 -0.00(-0.01%)
Apr 29, 2025 1.620 1.623 1.620 1.620 1,086 +0.01(+0.63%)
Apr 28, 2025 1.580 1.610 1.580 1.610 5,292 +0.03(+1.90%)
Apr 25, 2025 1.510 1.590 1.510 1.580 6,950 +0.01(+0.64%)
Apr 24, 2025 1.580 1.600 1.570 1.570 15,147 -0.02(-1.26%)
Apr 23, 2025 1.590 1.600 1.560 1.590 2,881 -0.01(-0.69%)
Apr 22, 2025 1.550 1.609 1.530 1.601 11,926 +0.05(+3.30%)
Apr 21, 2025 1.530 1.560 1.535 1.550 1,115 +0.06(+4.03%)
Apr 17, 2025 1.490 1.490 1.472 1.490 1,651 -0.03(-1.97%)
Apr 16, 2025 1.520 1.520 1.480 1.520 1,202 +0.02(+1.33%)
Apr 15, 2025 1.480 1.560 1.480 1.500 1,904 +0.00(+0.00%)
Apr 14, 2025 1.510 1.550 1.470 1.500 3,705 +0.02(+1.35%)
Apr 11, 2025 1.460 1.500 1.460 1.480 3,609 -0.03(-1.99%)
Apr 10, 2025 1.520 1.570 1.490 1.510 4,666 -0.04(-2.58%)
Apr 09, 2025 1.470 1.560 1.470 1.550 1,669 +0.04(+2.65%)
Apr 08, 2025 1.470 1.510 1.470 1.510 1,853 +0.00(+0.00%)
Apr 07, 2025 1.510 1.540 1.474 1.510 21,952 +0.03(+2.03%)
Apr 04, 2025 1.490 1.580 1.480 1.480 4,524 -0.09(-5.73%)
Apr 03, 2025 1.500 1.580 1.472 1.570 10,821 +0.11(+7.53%)
Apr 02, 2025 1.480 1.600 1.460 1.460 94,480 -0.02(-1.35%)
Apr 01, 2025 1.510 1.510 1.460 1.480 813 +0.00(+0.00%)
Mar 31, 2025 1.500 1.556 1.470 1.480 6,796 -0.03(-1.99%)
Mar 28, 2025 1.500 1.610 1.470 1.510 136,430 -0.01(-0.66%)
Mar 27, 2025 1.570 1.650 1.470 1.520 98,616 -0.08(-5.00%)
Mar 26, 2025 1.600 1.600 1.600 1.600 1,158 +0.05(+2.89%)
Mar 25, 2025 1.550 1.610 1.520 1.555 2,935 -0.05(-2.81%)
Mar 24, 2025 1.630 1.640 1.600 1.600 1,558 +0.11(+7.38%)
Mar 21, 2025 1.570 1.600 1.490 1.490 3,269 +0.00(+0.07%)
Mar 20, 2025 1.463 1.500 1.460 1.489 9,945 +0.02(+1.65%)
Mar 19, 2025 1.550 1.550 1.400 1.465 14,270 -0.07(-4.25%)
Mar 18, 2025 1.540 1.540 1.500 1.530 8,161 +0.07(+4.79%)
Mar 17, 2025 1.510 1.510 1.460 1.460 1,347 +0.01(+0.69%)
Mar 14, 2025 1.460 1.460 1.400 1.450 1,554 -0.01(-0.68%)
Mar 13, 2025 1.470 1.470 1.450 1.460 1,598 -0.01(-0.68%)
Mar 12, 2025 1.460 1.470 1.460 1.470 653 -0.01(-0.68%)
Mar 11, 2025 1.350 1.589 1.350 1.480 10,803 -0.03(-1.79%)
Mar 10, 2025 1.490 1.548 1.490 1.507 1,749 +0.02(+1.48%)
Mar 07, 2025 1.500 1.510 1.400 1.485 2,157 -0.06(-4.19%)
Mar 06, 2025 1.500 1.550 1.500 1.550 9,240 +0.05(+3.33%)
Mar 05, 2025 1.500 1.550 1.480 1.500 4,362 +0.00(+0.00%)
Mar 04, 2025 1.524 1.570 1.450 1.500 12,178 -0.05(-3.23%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.