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

- Apartments

Recent Quotes

My Watchlist

Indicators

Zw Data Action Tech Inc (NQ: CNET )

2.210 +0.120 (+5.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	2.150	2.400	2.120	2.210	67,764	+0.12(+5.74%)
Oct 17, 2024	2.030	2.133	2.030	2.090	33,935	+0.11(+5.56%)
Oct 16, 2024	1.980	2.017	1.950	1.980	44,598	+0.00(+0.00%)
Oct 15, 2024	1.870	2.000	1.860	1.980	33,971	+0.12(+6.45%)
Oct 14, 2024	1.940	2.050	1.770	1.860	48,670	-0.16(-7.92%)
Oct 11, 2024	2.070	2.160	1.900	2.020	91,708	-0.26(-11.40%)
Oct 10, 2024	2.170	2.330	2.170	2.280	21,515	+0.11(+5.07%)
Oct 09, 2024	2.050	2.340	1.847	2.170	47,807	-0.09(-3.98%)
Oct 08, 2024	2.200	2.370	2.050	2.260	80,943	-0.10(-4.24%)
Oct 07, 2024	2.470	2.500	2.311	2.360	40,255	-0.10(-4.07%)
Oct 04, 2024	2.420	2.650	2.230	2.460	98,811	-0.04(-1.60%)
Oct 03, 2024	2.550	2.674	2.330	2.500	147,213	-0.22(-8.09%)
Oct 02, 2024	3.070	3.070	2.310	2.720	247,886	-0.58(-17.58%)
Oct 01, 2024	3.980	3.980	2.900	3.300	273,213	-1.10(-25.00%)
Sep 30, 2024	3.310	4.530	3.000	4.400	2,503,050	+1.18(+36.65%)
Sep 27, 2024	2.680	4.200	2.600	3.220	7,711,123	+0.66(+25.78%)
Sep 26, 2024	2.160	3.520	2.097	2.560	1,099,374	+0.36(+16.38%)
Sep 25, 2024	2.040	2.200	2.040	2.200	6,424	-0.04(-1.72%)
Sep 24, 2024	2.041	2.238	1.999	2.238	3,531	+0.04(+1.75%)
Sep 23, 2024	2.080	2.200	2.040	2.200	3,038	+0.15(+7.44%)
Sep 20, 2024	2.086	2.086	2.047	2.047	3,384	-0.04(-2.14%)
Sep 19, 2024	2.080	2.280	2.019	2.092	2,669	-0.10(-4.56%)
Sep 18, 2024	2.140	2.200	2.069	2.192	795	-0.05(-2.14%)
Sep 17, 2024	2.160	2.280	2.052	2.240	3,574	+0.00(+0.00%)
Sep 16, 2024	2.160	2.281	2.160	2.240	6,567	-0.06(-2.61%)
Sep 13, 2024	2.121	2.360	2.121	2.300	5,812	-0.06(-2.54%)
Sep 12, 2024	2.306	2.360	2.097	2.360	47,089	-0.16(-6.17%)
Sep 11, 2024	1.956	2.760	1.886	2.515	563,067	+0.75(+42.71%)
Sep 10, 2024	1.714	1.762	1.606	1.762	8,466	-0.05(-2.89%)
Sep 09, 2024	1.840	1.920	1.759	1.815	5,081	-0.19(-9.26%)
Sep 06, 2024	1.724	2.011	1.724	2.000	1,024	+0.02(+1.05%)
Sep 05, 2024	1.680	2.040	1.680	1.979	12,774	+0.16(+8.56%)
Sep 04, 2024	1.960	2.006	1.606	1.823	283,382	-0.30(-14.03%)
Sep 03, 2024	2.400	2.408	1.871	2.121	17,488	-0.40(-15.84%)
Aug 30, 2024	2.440	2.520	2.440	2.520	263	+0.10(+4.08%)
Aug 29, 2024	2.441	2.441	2.416	2.421	3,544	-0.02(-0.82%)
Aug 28, 2024	2.544	2.544	2.440	2.441	1,479	-0.02(-0.70%)
Aug 27, 2024	2.716	2.720	2.400	2.458	16,006	-0.22(-8.13%)
Aug 26, 2024	2.720	2.719	2.494	2.676	2,094	-0.04(-1.57%)
Aug 23, 2024	2.422	2.719	2.400	2.719	2,096	+0.17(+6.84%)
Aug 22, 2024	2.560	2.694	2.543	2.545	470	-0.06(-2.12%)
Aug 21, 2024	2.640	2.640	2.577	2.600	1,149	+0.00(+0.00%)
Aug 20, 2024	2.560	2.753	2.560	2.600	1,676	+0.15(+6.02%)
Aug 19, 2024	2.431	2.660	2.431	2.452	2,049	-0.09(-3.46%)
Aug 16, 2024	2.880	2.880	2.312	2.540	16,950	-0.26(-9.27%)
Aug 15, 2024	2.840	2.982	2.642	2.800	9,442	-0.11(-3.93%)
Aug 14, 2024	2.998	2.998	2.863	2.914	731	+0.07(+2.59%)
Aug 13, 2024	2.886	3.200	2.841	2.841	2,590	-0.36(-11.22%)
Aug 12, 2024	2.920	3.200	2.880	3.200	5,928	+0.01(+0.44%)
Aug 09, 2024	3.240	3.240	2.880	3.186	1,676	-0.01(-0.44%)
Aug 08, 2024	2.840	3.400	2.840	3.200	3,283	+0.04(+1.28%)
Aug 07, 2024	3.120	3.160	3.120	3.160	3,969	+0.28(+9.71%)
Aug 06, 2024	3.040	3.040	2.801	2.880	385	-0.02(-0.66%)
Aug 05, 2024	2.840	2.912	2.802	2.899	2,765	-0.20(-6.36%)
Aug 02, 2024	2.964	3.096	2.964	3.096	228	+0.02(+0.52%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zw Data Action Tech Inc (NQ: CNET )

Historical Prices