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

Cepton, Inc. - Common Stock (NQ: CPTN )

2.590 +0.020 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Dec 29, 2023 3.170 3.295 3.120 3.140 41,759 -0.10(-3.09%)
Dec 28, 2023 3.240 3.527 3.191 3.240 25,426 +0.02(+0.62%)
Dec 27, 2023 3.400 3.460 3.200 3.220 63,770 -0.19(-5.57%)
Dec 26, 2023 3.600 3.690 3.354 3.410 79,506 -0.38(-9.94%)
Dec 22, 2023 3.610 3.800 3.340 3.786 63,099 +0.47(+14.04%)
Dec 21, 2023 2.890 3.550 2.820 3.320 199,721 +0.48(+16.90%)
Dec 20, 2023 2.950 2.978 2.780 2.840 44,905 -0.18(-5.96%)
Dec 19, 2023 2.920 3.040 2.850 3.020 37,404 +0.16(+5.59%)
Dec 18, 2023 2.920 3.020 2.820 2.860 32,677 -0.12(-4.03%)
Dec 15, 2023 2.920 3.050 2.810 2.980 89,939 +0.06(+2.05%)
Dec 14, 2023 2.920 3.070 2.800 2.920 336,055 -1.05(-26.45%)
Dec 13, 2023 3.710 4.130 3.700 3.970 17,853 +0.17(+4.47%)
Dec 12, 2023 3.850 3.890 3.800 3.800 14,489 -0.08(-2.06%)
Dec 11, 2023 4.500 4.500 3.845 3.880 14,614 -0.62(-13.78%)
Dec 08, 2023 4.420 4.650 4.010 4.500 29,617 +0.00(+0.00%)
Dec 07, 2023 4.740 4.970 4.100 4.500 34,247 -0.37(-7.60%)
Dec 06, 2023 4.190 5.200 3.995 4.870 130,453 +0.59(+13.79%)
Dec 05, 2023 3.360 4.420 3.360 4.280 58,924 +0.94(+28.14%)
Dec 04, 2023 3.370 3.400 3.230 3.340 23,145 +0.00(+0.00%)
Dec 01, 2023 2.940 3.340 2.900 3.340 21,872 +0.44(+15.17%)
Nov 30, 2023 2.940 2.975 2.900 2.900 13,139 -0.01(-0.34%)
Nov 29, 2023 2.920 2.946 2.840 2.910 10,701 +0.06(+2.11%)
Nov 28, 2023 2.890 2.940 2.850 2.850 4,776 +0.03(+1.06%)
Nov 27, 2023 2.900 2.900 2.800 2.820 8,249 -0.08(-2.76%)
Nov 24, 2023 3.055 3.055 2.900 2.900 7,327 +0.09(+3.20%)
Nov 22, 2023 2.870 2.890 2.790 2.810 9,271 -0.01(-0.35%)
Nov 21, 2023 2.780 2.920 2.780 2.820 23,682 -0.05(-1.74%)
Nov 20, 2023 2.950 2.950 2.850 2.870 13,458 -0.13(-4.33%)
Nov 17, 2023 2.770 3.130 2.770 3.000 53,680 +0.30(+11.11%)
Nov 16, 2023 3.080 3.115 2.380 2.700 135,367 -0.38(-12.34%)
Nov 15, 2023 3.280 3.372 3.060 3.080 36,867 -0.22(-6.67%)
Nov 14, 2023 3.510 3.700 3.260 3.300 15,925 -0.24(-6.78%)
Nov 13, 2023 3.700 3.800 3.500 3.540 11,869 -0.06(-1.67%)
Nov 10, 2023 3.820 4.149 3.560 3.600 35,699 -0.18(-4.76%)
Nov 09, 2023 4.060 4.180 3.560 3.780 9,319 -0.36(-8.70%)
Nov 08, 2023 4.130 4.240 4.020 4.140 9,986 +0.04(+0.98%)
Nov 07, 2023 3.900 4.210 3.837 4.100 6,901 +0.22(+5.67%)
Nov 06, 2023 3.780 4.000 3.780 3.880 9,984 +0.12(+3.19%)
Nov 03, 2023 3.710 3.834 3.630 3.760 9,077 +0.06(+1.62%)
Nov 02, 2023 3.530 3.700 3.478 3.700 9,240 +0.17(+4.82%)
Nov 01, 2023 3.490 3.530 3.400 3.530 3,853 +0.02(+0.57%)
Oct 31, 2023 3.565 3.565 3.480 3.510 3,208 -0.03(-0.85%)
Oct 30, 2023 3.620 3.625 3.470 3.540 15,636 -0.01(-0.28%)
Oct 27, 2023 3.570 3.630 3.472 3.550 7,028 +0.07(+2.01%)
Oct 26, 2023 3.630 3.670 3.370 3.480 8,275 -0.17(-4.66%)
Oct 25, 2023 3.470 3.650 3.410 3.650 1,137 +0.16(+4.58%)
Oct 24, 2023 3.520 3.560 3.400 3.490 6,122 +0.01(+0.29%)
Oct 23, 2023 3.490 3.640 3.400 3.480 3,268 -0.06(-1.69%)
Oct 20, 2023 3.560 3.640 3.500 3.540 39,065 -0.04(-1.12%)
Oct 19, 2023 3.690 3.728 3.510 3.580 5,600 -0.13(-3.50%)
Oct 18, 2023 3.770 3.800 3.600 3.710 12,608 -0.08(-2.11%)
Oct 17, 2023 3.660 3.890 3.660 3.790 13,556 +0.12(+3.27%)
Oct 16, 2023 3.700 3.860 3.610 3.670 4,968 +0.01(+0.27%)
Oct 13, 2023 3.650 3.720 3.410 3.660 43,452 +0.07(+1.95%)
Oct 12, 2023 3.900 3.940 3.450 3.590 57,051 -0.30(-7.71%)
Oct 11, 2023 4.000 4.100 3.850 3.890 30,601 -0.11(-2.75%)
Oct 10, 2023 3.850 4.050 3.770 4.000 39,019 +0.11(+2.83%)
Oct 09, 2023 3.900 3.900 3.750 3.890 24,646 +0.03(+0.78%)
Oct 06, 2023 3.750 4.050 3.660 3.860 72,563 +0.02(+0.52%)
Oct 05, 2023 3.800 3.900 3.750 3.840 24,374 -0.03(-0.78%)
Oct 04, 2023 3.640 3.920 3.600 3.870 47,601 +0.22(+6.03%)
Oct 03, 2023 3.650 3.690 3.620 3.650 33,713 -0.01(-0.27%)
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.