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

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

0.9202 -0.1098 (-10.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 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 (%)
Feb 06, 2026 0.8949 0.9872 0.8320 0.9202 11,690 -0.11(-10.66%)
Feb 05, 2026 1.030 1.075 1.000 1.030 17,777 +0.03(+3.00%)
Feb 04, 2026 1.080 1.090 1.000 1.000 7,605 -0.08(-7.41%)
Feb 03, 2026 1.130 1.130 1.066 1.080 5,449 -0.03(-2.54%)
Feb 02, 2026 1.150 1.158 1.100 1.108 4,653 -0.07(-5.69%)
Jan 30, 2026 1.210 1.219 1.175 1.175 11,351 -0.03(-2.89%)
Jan 29, 2026 1.220 1.230 1.210 1.210 4,193 -0.02(-1.63%)
Jan 28, 2026 1.236 1.290 1.230 1.230 6,480 -0.01(-0.40%)
Jan 27, 2026 1.300 1.300 1.220 1.235 2,921 -0.04(-3.52%)
Jan 26, 2026 1.300 1.300 1.250 1.280 11,351 +0.03(+2.40%)
Jan 23, 2026 1.260 1.270 1.250 1.250 6,902 -0.02(-1.57%)
Jan 22, 2026 1.260 1.270 1.260 1.270 2,392 +0.02(+1.60%)
Jan 21, 2026 1.260 1.290 1.250 1.250 18,082 -0.04(-3.10%)
Jan 20, 2026 1.370 1.370 1.260 1.290 7,835 -0.01(-0.77%)
Jan 16, 2026 1.325 1.325 1.260 1.300 3,142 +0.01(+0.78%)
Jan 15, 2026 1.280 1.340 1.260 1.290 6,129 +0.01(+0.78%)
Jan 14, 2026 1.268 1.350 1.268 1.280 13,604 +0.03(+2.40%)
Jan 13, 2026 1.250 1.265 1.250 1.250 6,813 +0.00(+0.00%)
Jan 12, 2026 1.280 1.300 1.250 1.250 3,365 +0.01(+0.81%)
Jan 09, 2026 1.220 1.260 1.220 1.240 9,710 -0.05(-3.88%)
Jan 08, 2026 1.290 1.300 1.263 1.290 7,124 -0.02(-1.53%)
Jan 07, 2026 1.320 1.416 1.310 1.310 34,722 -0.07(-5.07%)
Jan 06, 2026 1.400 1.413 1.350 1.380 20,534 +0.07(+5.34%)
Jan 05, 2026 1.280 1.310 1.202 1.310 13,366 +0.05(+3.97%)
Jan 02, 2026 1.250 1.310 1.250 1.260 6,433 -0.10(-7.35%)
Dec 31, 2025 1.370 1.390 1.300 1.360 53,651 +0.09(+7.09%)
Dec 30, 2025 1.290 1.290 1.230 1.270 23,315 +0.04(+2.94%)
Dec 29, 2025 1.220 1.234 1.160 1.234 9,627 +0.02(+1.96%)
Dec 26, 2025 1.190 1.210 1.190 1.210 4,016 +0.02(+1.68%)
Dec 24, 2025 1.240 1.240 1.190 1.190 11,800 -0.07(-5.93%)
Dec 23, 2025 1.274 1.280 1.220 1.265 8,765 -0.01(-1.13%)
Dec 22, 2025 1.240 1.280 1.240 1.279 5,047 +0.04(+3.18%)
Dec 19, 2025 1.200 1.240 1.190 1.240 8,885 +0.06(+5.08%)
Dec 18, 2025 1.220 1.220 1.120 1.180 19,648 -0.06(-4.84%)
Dec 17, 2025 1.280 1.344 1.210 1.240 17,950 -0.04(-3.13%)
Dec 16, 2025 1.230 1.310 1.200 1.280 11,807 -0.02(-1.54%)
Dec 15, 2025 1.320 1.420 1.270 1.300 15,465 -0.12(-8.46%)
Dec 12, 2025 1.510 1.510 1.370 1.420 55,232 -0.09(-5.88%)
Dec 11, 2025 1.500 1.509 1.500 1.509 719 +0.08(+5.51%)
Dec 10, 2025 1.570 1.600 1.430 1.430 5,968 -0.16(-10.06%)
Dec 09, 2025 1.590 1.590 1.590 1.590 745 +0.03(+1.69%)
Dec 08, 2025 1.550 1.601 1.550 1.564 5,170 +0.04(+2.87%)
Dec 05, 2025 1.380 1.533 1.380 1.520 1,271 +0.06(+4.11%)
Dec 04, 2025 1.450 1.460 1.240 1.460 4,800 +0.01(+0.68%)
Dec 03, 2025 1.440 1.485 1.440 1.450 2,095 +0.01(+0.70%)
Dec 02, 2025 1.530 1.530 1.440 1.440 1,477 -0.09(-5.88%)
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.