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

Crown Electrokinetics Corp (NQ: CRKN )

0.1710 -0.0690 (-28.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Jun 30, 2021 270.00 270.00 245.10 253.80 2,709 -16.20(-6.00%)
Jun 29, 2021 276.00 283.20 267.60 270.00 795 -7.20(-2.60%)
Jun 28, 2021 285.00 290.65 275.40 277.20 1,089 -7.80(-2.74%)
Jun 25, 2021 276.60 291.00 273.00 285.00 3,416 +10.20(+3.71%)
Jun 24, 2021 278.40 282.00 270.00 274.80 1,078 -5.40(-1.93%)
Jun 23, 2021 268.20 283.79 265.80 280.20 1,914 +10.20(+3.78%)
Jun 22, 2021 259.20 270.00 249.60 270.00 2,114 +6.00(+2.27%)
Jun 21, 2021 267.60 270.59 249.60 264.00 1,278 -6.00(-2.22%)
Jun 18, 2021 251.39 271.14 246.60 270.00 2,831 +18.60(+7.40%)
Jun 17, 2021 246.00 251.40 240.60 251.40 746 +3.00(+1.21%)
Jun 16, 2021 236.40 249.00 236.40 248.40 713 +9.60(+4.02%)
Jun 15, 2021 242.40 248.10 234.00 238.80 861 -1.20(-0.50%)
Jun 14, 2021 243.00 248.40 235.16 240.00 641 -5.40(-2.20%)
Jun 11, 2021 234.60 254.40 234.60 245.40 459 +16.20(+7.07%)
Jun 10, 2021 243.00 249.60 229.20 229.20 812 -12.60(-5.21%)
Jun 09, 2021 247.80 255.00 241.80 241.80 1,092 -5.40(-2.18%)
Jun 08, 2021 241.20 249.00 225.60 247.20 3,169 +5.40(+2.23%)
Jun 07, 2021 225.00 245.39 220.80 241.80 1,344 +20.40(+9.21%)
Jun 04, 2021 225.60 232.88 216.00 221.40 1,924 -5.40(-2.38%)
Jun 03, 2021 239.40 249.00 222.00 226.80 1,670 -9.00(-3.82%)
Jun 02, 2021 244.80 263.02 235.80 235.80 1,488 -7.20(-2.96%)
Jun 01, 2021 261.00 280.80 240.60 243.00 4,283 -17.40(-6.68%)
May 28, 2021 255.00 264.08 249.00 260.40 1,617 +7.50(+2.97%)
May 27, 2021 248.40 255.00 246.98 252.90 403 +6.90(+2.80%)
May 26, 2021 240.00 254.39 240.00 246.00 1,478 +6.00(+2.50%)
May 25, 2021 225.00 243.60 213.00 240.00 1,444 +15.00(+6.67%)
May 24, 2021 243.60 248.77 224.40 225.00 862 -19.80(-8.09%)
May 21, 2021 229.80 249.60 227.27 244.80 1,382 +14.40(+6.25%)
May 20, 2021 213.60 230.40 213.60 230.40 628 +16.20(+7.56%)
May 19, 2021 216.00 222.00 210.00 214.20 1,473 -4.80(-2.19%)
May 18, 2021 217.20 226.50 217.20 219.00 240 +1.80(+0.83%)
May 17, 2021 222.00 222.00 216.00 217.20 497 -1.80(-0.82%)
May 14, 2021 223.80 228.60 217.20 219.00 772 -3.00(-1.35%)
May 13, 2021 226.20 235.10 218.40 222.00 2,411 -5.40(-2.37%)
May 12, 2021 234.00 238.20 224.70 227.40 1,748 -9.00(-3.81%)
May 11, 2021 231.00 240.00 228.00 236.40 949 -3.60(-1.50%)
May 10, 2021 253.20 263.99 240.00 240.00 763 -13.20(-5.21%)
May 07, 2021 249.00 253.20 244.80 253.20 547 +3.60(+1.44%)
May 06, 2021 256.80 264.00 244.80 249.60 547 -9.00(-3.48%)
May 05, 2021 265.80 270.99 253.80 258.60 1,243 -4.80(-1.82%)
May 04, 2021 235.20 264.00 231.60 263.40 1,960 +25.20(+10.58%)
May 03, 2021 249.00 253.20 234.00 238.20 399 -3.60(-1.49%)
Apr 30, 2021 244.20 249.00 237.66 241.80 388 -4.80(-1.95%)
Apr 29, 2021 247.80 262.79 237.00 246.60 585 +1.80(+0.74%)
Apr 28, 2021 258.00 261.00 243.33 244.80 1,281 -16.80(-6.42%)
Apr 27, 2021 234.60 268.20 226.80 261.60 3,158 +31.80(+13.84%)
Apr 26, 2021 208.20 232.38 204.01 229.80 2,106 +27.00(+13.31%)
Apr 23, 2021 199.80 210.00 198.00 202.80 1,440 -5.40(-2.59%)
Apr 22, 2021 213.00 220.80 198.61 208.20 1,341 -1.80(-0.86%)
Apr 21, 2021 193.20 219.60 189.00 210.00 1,981 +16.80(+8.70%)
Apr 20, 2021 210.00 210.00 192.00 193.20 1,246 -12.60(-6.12%)
Apr 19, 2021 210.60 215.40 193.20 205.80 2,399 -10.80(-4.99%)
Apr 16, 2021 219.00 231.60 213.00 216.60 2,168 -4.80(-2.17%)
Apr 15, 2021 229.20 237.90 219.60 221.40 1,853 -6.60(-2.89%)
Apr 14, 2021 228.00 238.80 220.80 228.00 728 -4.80(-2.06%)
Apr 13, 2021 232.80 239.40 213.00 232.80 2,192 +0.00(+0.00%)
Apr 12, 2021 255.60 255.60 228.00 232.80 1,893 -16.20(-6.51%)
Apr 09, 2021 247.20 260.40 240.60 249.00 1,496 -1.20(-0.48%)
Apr 08, 2021 255.00 257.40 246.00 250.20 417 -4.80(-1.88%)
Apr 07, 2021 256.20 265.80 246.60 255.00 1,414 -1.80(-0.70%)
Apr 06, 2021 253.20 272.40 252.06 256.80 837 -1.20(-0.47%)
Apr 05, 2021 276.60 282.00 255.00 258.00 1,719 -18.60(-6.72%)
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.
 
 
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.