Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CEA Industries Inc. - Common Stock (NQ: CEAD )

6.760 +0.010 (+0.15%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 8, 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 (%)
Feb 29, 2024 6.384 6.384 6.187 6.361 1,779 -0.00(-0.08%)
Feb 28, 2024 6.576 6.924 6.361 6.366 622 -0.11(-1.76%)
Feb 27, 2024 6.600 6.948 6.436 6.480 720 -0.21(-3.21%)
Feb 26, 2024 6.480 6.780 6.332 6.695 570 +0.09(+1.44%)
Feb 23, 2024 6.360 7.680 6.120 6.600 12,243 +0.30(+4.82%)
Feb 22, 2024 6.270 6.780 6.180 6.296 2,204 +0.05(+0.83%)
Feb 21, 2024 6.361 6.361 6.216 6.245 311 -0.12(-1.83%)
Feb 20, 2024 6.240 6.500 6.240 6.361 535 -0.06(-0.97%)
Feb 16, 2024 6.480 6.481 6.306 6.424 693 -0.18(-2.67%)
Feb 15, 2024 6.480 6.600 6.120 6.600 2,783 +0.12(+1.85%)
Feb 14, 2024 6.240 6.480 6.240 6.480 964 +0.12(+1.87%)
Feb 13, 2024 6.239 6.421 6.120 6.361 618 -0.12(-1.83%)
Feb 12, 2024 6.840 6.840 6.377 6.480 1,322 -0.36(-5.26%)
Feb 09, 2024 6.480 6.840 6.480 6.840 557 +0.36(+5.56%)
Feb 08, 2024 6.348 6.600 6.242 6.480 848 +0.13(+2.08%)
Feb 07, 2024 6.542 6.542 6.120 6.348 4,013 -0.13(-2.04%)
Feb 06, 2024 6.719 6.719 6.311 6.480 594 -0.13(-1.94%)
Feb 05, 2024 6.120 6.608 6.120 6.608 3,025 +0.36(+5.70%)
Feb 02, 2024 6.240 6.959 6.240 6.252 484 -0.04(-0.67%)
Feb 01, 2024 6.600 6.600 6.240 6.294 850 -0.42(-6.32%)
Jan 31, 2024 6.487 6.930 6.487 6.719 197 +0.24(+3.69%)
Jan 30, 2024 7.058 7.253 6.480 6.480 537 -0.58(-8.19%)
Jan 29, 2024 6.826 7.260 6.120 7.058 6,389 +0.01(+0.20%)
Jan 26, 2024 6.960 7.046 6.706 7.044 1,405 +0.10(+1.38%)
Jan 25, 2024 6.690 6.948 6.690 6.948 687 +0.11(+1.56%)
Jan 24, 2024 6.666 6.841 6.666 6.841 83 +0.18(+2.72%)
Jan 23, 2024 6.780 6.948 6.660 6.660 613 +0.17(+2.59%)
Jan 22, 2024 6.828 6.840 6.492 6.492 1,106 -0.35(-5.05%)
Jan 19, 2024 6.720 6.840 6.494 6.838 1,380 +0.24(+3.60%)
Jan 18, 2024 6.606 6.612 6.480 6.600 475 -0.24(-3.49%)
Jan 17, 2024 6.718 6.948 6.600 6.839 5,671 +0.17(+2.59%)
Jan 16, 2024 6.803 6.720 6.247 6.666 2,271 +0.18(+2.85%)
Jan 12, 2024 6.492 6.600 6.359 6.481 3,603 -0.11(-1.62%)
Jan 11, 2024 6.240 6.599 6.208 6.588 6,313 +0.38(+6.13%)
Jan 10, 2024 6.192 6.337 6.192 6.208 387 +0.02(+0.25%)
Jan 09, 2024 6.121 6.480 6.008 6.192 3,817 -0.05(-0.77%)
Jan 08, 2024 6.270 6.334 6.121 6.240 420 -0.19(-2.95%)
Jan 05, 2024 6.480 6.492 6.121 6.430 1,001 +0.13(+2.02%)
Jan 04, 2024 6.252 6.696 6.252 6.302 3,026 -0.29(-4.34%)
Jan 03, 2024 6.301 6.588 6.301 6.588 309 +0.23(+3.57%)
Jan 02, 2024 6.708 6.767 6.301 6.361 400 -0.20(-3.07%)
Dec 29, 2023 6.208 6.732 6.139 6.563 4,640 +0.08(+1.28%)
Dec 28, 2023 6.126 6.523 6.126 6.480 1,893 +0.24(+3.85%)
Dec 27, 2023 6.120 6.240 6.120 6.240 426 -0.00(-0.02%)
Dec 26, 2023 6.056 6.480 5.880 6.241 2,712 -0.12(-1.87%)
Dec 22, 2023 6.120 6.378 5.880 6.360 2,982 +0.12(+1.92%)
Dec 21, 2023 6.060 6.240 6.049 6.240 1,910 +0.14(+2.36%)
Dec 20, 2023 6.588 6.683 6.001 6.096 3,396 -0.25(-4.01%)
Dec 19, 2023 6.132 6.720 6.013 6.350 2,370 +0.08(+1.28%)
Dec 18, 2023 6.024 6.528 6.024 6.270 1,955 +0.25(+4.08%)
Dec 15, 2023 6.012 6.502 6.012 6.024 2,478 -0.48(-7.36%)
Dec 14, 2023 5.730 6.503 5.730 6.503 2,308 +0.55(+9.25%)
Dec 13, 2023 5.520 6.120 5.220 5.952 3,603 +0.31(+5.49%)
Dec 12, 2023 5.881 6.000 5.400 5.642 5,449 -0.48(-7.80%)
Dec 11, 2023 6.300 6.360 5.904 6.120 225 -0.03(-0.55%)
Dec 08, 2023 6.000 6.154 5.942 6.154 961 -0.09(-1.38%)
Dec 07, 2023 5.880 6.360 5.880 6.240 2,384 +0.33(+5.56%)
Dec 06, 2023 6.120 6.348 5.880 5.911 5,462 -0.28(-4.53%)
Dec 05, 2023 6.240 6.360 6.031 6.192 2,098 +0.12(+1.96%)
Dec 04, 2023 6.780 6.840 5.882 6.073 13,222 -0.71(-10.42%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.