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

Exfo Inc (NQ: EXFO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2010 5.660 5.990 5.660 5.950 26,177 +0.19(+3.28%)
Oct 28, 2010 5.880 5.880 5.700 5.761 20,778 +0.05(+0.90%)
Oct 27, 2010 5.740 5.780 5.680 5.710 8,216 -0.18(-3.06%)
Oct 25, 2010 5.740 5.940 5.740 5.890 21,400 +0.09(+1.55%)
Oct 22, 2010 5.830 5.830 5.690 5.800 6,572 +0.02(+0.35%)
Oct 21, 2010 5.740 5.870 5.560 5.780 88,840 -0.21(-3.51%)
Oct 20, 2010 5.920 5.990 5.740 5.990 12,394 +0.07(+1.18%)
Oct 19, 2010 5.930 6.005 5.760 5.920 13,317 -0.11(-1.82%)
Oct 18, 2010 6.450 6.450 6.010 6.030 9,000 -0.16(-2.58%)
Oct 15, 2010 6.200 6.210 6.050 6.190 47,379 -0.06(-0.96%)
Oct 14, 2010 6.400 6.400 6.210 6.250 66,968 -0.09(-1.50%)
Oct 13, 2010 6.230 6.380 6.120 6.345 102,845 +0.54(+9.21%)
Oct 12, 2010 5.683 5.910 5.520 5.810 59,691 +0.10(+1.75%)
Oct 11, 2010 5.960 5.960 5.600 5.710 11,943 -0.08(-1.38%)
Oct 08, 2010 5.870 5.920 5.720 5.790 8,530 -0.03(-0.52%)
Oct 07, 2010 5.760 5.830 5.690 5.820 6,300 +0.05(+0.87%)
Oct 06, 2010 5.830 5.880 5.770 5.770 15,396 -0.10(-1.70%)
Oct 05, 2010 5.690 5.880 5.690 5.870 22,203 +0.20(+3.53%)
Oct 04, 2010 5.710 5.770 5.650 5.670 18,105 -0.05(-0.87%)
Oct 01, 2010 5.720 5.720 5.670 5.720 1,550 +0.01(+0.18%)
Sep 30, 2010 5.650 5.710 5.650 5.710 6,302 +0.09(+1.60%)
Sep 29, 2010 5.400 5.690 5.400 5.620 14,966 +0.27(+5.05%)
Sep 28, 2010 5.410 5.440 5.290 5.350 5,900 -0.05(-0.92%)
Sep 27, 2010 5.450 5.450 5.330 5.400 1,346 +0.07(+1.31%)
Sep 24, 2010 5.440 5.440 5.330 5.330 5,761 -0.05(-0.93%)
Sep 23, 2010 5.400 5.400 5.360 5.380 3,727 -0.02(-0.37%)
Sep 22, 2010 5.530 5.530 5.350 5.400 11,189 -0.18(-3.23%)
Sep 21, 2010 5.360 5.650 5.360 5.580 4,525 +0.00(+0.00%)
Sep 20, 2010 5.629 5.630 5.580 5.580 1,200 -0.01(-0.20%)
Sep 17, 2010 5.580 5.660 5.580 5.591 7,351 +0.07(+1.29%)
Sep 15, 2010 5.350 5.611 5.350 5.520 9,953 -0.15(-2.65%)
Sep 14, 2010 5.740 5.740 5.650 5.670 1,165 -0.10(-1.73%)
Sep 13, 2010 5.770 5.790 5.770 5.770 5,444 +0.01(+0.17%)
Sep 10, 2010 5.660 5.760 5.640 5.760 4,995 +0.18(+3.23%)
Sep 09, 2010 5.680 5.710 5.550 5.580 9,857 +0.00(+0.09%)
Sep 08, 2010 5.630 5.690 5.570 5.575 3,100 -0.04(-0.80%)
Sep 07, 2010 5.480 5.690 5.480 5.620 6,087 +0.10(+1.81%)
Sep 03, 2010 5.330 5.570 5.330 5.520 12,200 +0.10(+1.85%)
Sep 02, 2010 5.310 5.560 5.310 5.420 4,100 +0.14(+2.65%)
Sep 01, 2010 5.480 5.530 5.150 5.280 44,464 -0.19(-3.47%)
Aug 31, 2010 5.430 5.490 5.350 5.470 29,700 +0.01(+0.18%)
Aug 30, 2010 5.520 5.550 5.440 5.460 38,312 -0.08(-1.44%)
Aug 27, 2010 5.510 5.540 5.450 5.540 2,740 +0.08(+1.47%)
Aug 26, 2010 5.360 5.520 5.360 5.460 1,000 +0.03(+0.55%)
Aug 24, 2010 5.360 5.430 5.430 5.430 28,600 -0.07(-1.27%)
Aug 23, 2010 5.510 5.510 5.500 5.500 1,111 -0.03(-0.54%)
Aug 20, 2010 5.530 5.550 5.530 5.530 600 -0.08(-1.43%)
Aug 19, 2010 5.590 5.610 5.560 5.610 3,822 +0.02(+0.36%)
Aug 18, 2010 5.690 5.690 5.590 5.590 5,843 -0.10(-1.76%)
Aug 17, 2010 5.600 5.730 5.600 5.690 3,200 +0.07(+1.25%)
Aug 16, 2010 5.550 5.620 5.550 5.620 360 -0.01(-0.18%)
Aug 13, 2010 5.780 5.850 5.590 5.630 3,538 -0.16(-2.76%)
Aug 12, 2010 5.750 5.850 5.750 5.790 6,757 -0.08(-1.36%)
Aug 11, 2010 5.790 5.890 5.590 5.870 32,298 +0.00(+0.04%)
Aug 10, 2010 5.900 5.920 5.830 5.868 5,100 -0.05(-0.91%)
Aug 09, 2010 5.930 5.980 5.920 5.922 1,600 -0.01(-0.14%)
Aug 06, 2010 5.880 5.940 5.650 5.930 8,141 -0.01(-0.17%)
Aug 05, 2010 5.710 6.010 5.710 5.940 13,586 +0.14(+2.42%)
Aug 04, 2010 6.040 6.040 5.800 5.800 18,940 -0.19(-3.17%)
Aug 03, 2010 5.990 6.040 5.750 5.990 17,036 +0.05(+0.84%)
Aug 02, 2010 5.900 6.000 5.900 5.940 4,833 +0.07(+1.19%)
Jul 30, 2010 5.850 5.910 5.850 5.870 3,125 +0.01(+0.17%)
Jul 29, 2010 5.830 6.000 5.830 5.860 7,510 +0.04(+0.69%)
Jul 28, 2010 5.850 5.930 5.650 5.820 5,500 -0.06(-1.02%)
Jul 27, 2010 5.940 5.970 5.830 5.880 6,490 +0.01(+0.17%)
Jul 26, 2010 5.840 5.960 5.750 5.870 9,311 +0.08(+1.38%)
Jul 23, 2010 5.720 5.830 5.720 5.790 8,210 +0.02(+0.35%)
Jul 22, 2010 5.760 5.800 5.760 5.770 8,562 +0.03(+0.52%)
Jul 21, 2010 5.650 5.780 5.650 5.740 6,230 +0.13(+2.32%)
Jul 20, 2010 5.492 5.660 5.492 5.610 4,748 +0.08(+1.45%)
Jul 19, 2010 5.520 5.530 5.520 5.530 400 -0.06(-1.07%)
Jul 16, 2010 5.516 5.590 5.516 5.590 958 -0.06(-1.06%)
Jul 15, 2010 5.620 5.690 5.580 5.650 5,325 +0.06(+1.07%)
Jul 14, 2010 5.610 5.680 5.590 5.590 4,900 -0.01(-0.18%)
Jul 13, 2010 5.640 5.650 5.600 5.600 1,845 +0.04(+0.72%)
Jul 12, 2010 5.610 5.620 5.550 5.560 1,400 -0.06(-1.07%)
Jul 09, 2010 5.510 5.650 5.320 5.620 7,426 +0.15(+2.74%)
Jul 08, 2010 5.500 5.500 5.440 5.470 14,842 +0.03(+0.55%)
Jul 07, 2010 5.330 5.480 5.330 5.440 7,326 +0.11(+2.06%)
Jul 06, 2010 5.330 5.360 5.290 5.330 2,900 +0.06(+1.14%)
Jul 02, 2010 4.920 5.270 4.920 5.270 12,238 +0.24(+4.77%)
Jul 01, 2010 4.890 5.060 4.840 5.030 20,066 +0.05(+1.00%)
Jun 30, 2010 5.400 5.400 4.980 4.980 31,668 -0.32(-6.04%)
Jun 29, 2010 5.150 5.350 5.130 5.300 24,781 +0.01(+0.19%)
Jun 25, 2010 5.100 5.290 5.100 5.290 10,949 +0.17(+3.32%)
Jun 24, 2010 5.180 5.220 4.940 5.120 42,723 -0.11(-2.10%)
Jun 23, 2010 5.190 5.250 5.180 5.230 5,400 -0.03(-0.57%)
Jun 22, 2010 5.280 5.340 5.240 5.260 16,284 -0.03(-0.57%)
Jun 21, 2010 5.310 5.380 5.280 5.290 6,800 +0.02(+0.38%)
Jun 18, 2010 5.250 5.300 5.250 5.270 7,961 +0.02(+0.38%)
Jun 17, 2010 5.200 5.340 5.140 5.250 35,190 +0.08(+1.55%)
Jun 16, 2010 5.200 5.220 5.170 5.170 11,073 +0.00(+0.00%)
Jun 15, 2010 5.130 5.180 5.100 5.170 22,401 -0.02(-0.39%)
Jun 14, 2010 5.120 5.260 5.120 5.190 32,370 +0.04(+0.78%)
Jun 11, 2010 5.105 5.200 5.070 5.150 28,898 +0.05(+0.98%)
Jun 10, 2010 5.080 5.170 5.080 5.100 26,807 +0.08(+1.59%)
Jun 09, 2010 5.060 5.100 5.010 5.020 10,970 -0.06(-1.18%)
Jun 08, 2010 5.050 5.170 4.970 5.080 29,456 +0.10(+2.01%)
Jun 07, 2010 4.970 5.000 4.930 4.980 33,502 +0.03(+0.61%)
Jun 04, 2010 5.050 5.080 4.950 4.950 30,279 -0.15(-2.94%)
Jun 03, 2010 5.290 5.290 5.080 5.100 30,999 -0.13(-2.49%)
Jun 02, 2010 5.000 5.250 4.960 5.230 57,237 +0.24(+4.81%)
Jun 01, 2010 4.930 5.100 4.930 4.990 54,398 +0.09(+1.84%)
May 28, 2010 5.000 5.100 4.900 4.900 18,295 -0.10(-2.00%)
May 27, 2010 4.890 5.050 4.870 5.000 48,470 +0.07(+1.42%)
May 26, 2010 4.880 5.100 4.810 4.930 37,498 +0.14(+2.92%)
May 25, 2010 5.015 5.015 4.650 4.790 41,327 -0.23(-4.58%)
May 24, 2010 4.960 5.020 4.960 5.020 33,573 -0.07(-1.38%)
May 21, 2010 4.900 5.100 4.900 5.090 37,596 +0.17(+3.46%)
May 20, 2010 5.020 5.020 4.910 4.920 19,389 -0.23(-4.47%)
May 19, 2010 5.250 5.260 5.090 5.150 32,052 -0.13(-2.46%)
May 18, 2010 5.370 5.420 5.280 5.280 12,592 -0.10(-1.86%)
May 17, 2010 5.490 5.490 5.340 5.380 24,372 -0.11(-2.00%)
May 14, 2010 5.530 5.630 5.400 5.490 63,438 -0.15(-2.75%)
May 13, 2010 5.740 5.770 5.630 5.645 10,501 -0.11(-1.83%)
May 12, 2010 6.060 6.060 5.720 5.750 31,713 -0.35(-5.74%)
May 11, 2010 5.792 6.100 5.718 6.100 18,720 +0.26(+4.45%)
May 10, 2010 5.700 5.840 5.630 5.840 17,613 +0.39(+7.15%)
May 07, 2010 5.710 5.710 5.440 5.450 26,023 -0.24(-4.22%)
May 06, 2010 5.800 5.880 5.540 5.690 15,023 -0.11(-1.90%)
May 05, 2010 5.770 5.800 5.630 5.800 1,877 +0.01(+0.17%)
May 04, 2010 5.920 5.930 5.750 5.790 7,690 -0.30(-4.93%)
May 03, 2010 6.120 6.180 6.080 6.090 1,400 -0.01(-0.17%)
Apr 30, 2010 6.160 6.160 6.060 6.100 20,000 +0.00(+0.00%)
Apr 29, 2010 6.050 6.150 6.000 6.100 13,085 +0.06(+0.99%)
Apr 28, 2010 6.140 6.140 5.980 6.040 25,200 -0.02(-0.33%)
Apr 27, 2010 6.060 6.130 5.960 6.060 40,357 -0.06(-0.98%)
Apr 26, 2010 6.110 6.160 6.072 6.120 20,335 -0.01(-0.16%)
Apr 23, 2010 6.120 6.140 6.045 6.130 41,268 -0.02(-0.33%)
Apr 22, 2010 6.080 6.170 6.030 6.150 28,062 +0.04(+0.65%)
Apr 21, 2010 6.150 6.200 6.100 6.110 8,450 -0.04(-0.65%)
Apr 20, 2010 6.180 6.200 6.140 6.150 2,956 +0.03(+0.49%)
Apr 19, 2010 6.100 6.180 6.040 6.120 22,840 -0.06(-0.97%)
Apr 16, 2010 6.300 6.300 6.110 6.180 13,350 -0.10(-1.59%)
Apr 15, 2010 6.130 6.370 6.130 6.280 31,417 +0.25(+4.15%)
Apr 14, 2010 6.170 6.170 6.010 6.030 90,584 -0.15(-2.43%)
Apr 13, 2010 6.240 6.280 6.120 6.180 10,802 -0.18(-2.83%)
Apr 12, 2010 6.200 6.360 6.200 6.360 53,545 +0.14(+2.25%)
Apr 09, 2010 5.850 6.330 5.780 6.220 34,026 +0.47(+8.18%)
Apr 08, 2010 5.550 5.820 5.310 5.750 42,539 +0.14(+2.50%)
Apr 07, 2010 5.620 5.780 5.610 5.610 18,447 -0.03(-0.53%)
Apr 06, 2010 5.770 5.770 5.600 5.640 49,875 -0.15(-2.59%)
Apr 05, 2010 6.020 6.030 5.680 5.790 149,328 -0.22(-3.66%)
Apr 01, 2010 6.360 6.010 6.010 6.010 48,000 -0.19(-3.06%)
Mar 31, 2010 6.290 6.450 6.110 6.200 155,844 -0.11(-1.74%)
Mar 30, 2010 6.370 6.530 6.170 6.310 155,386 -0.04(-0.63%)
Mar 29, 2010 6.340 6.390 6.280 6.350 39,970 +0.15(+2.42%)
Mar 26, 2010 5.942 6.290 5.942 6.200 136,688 +0.25(+4.20%)
Mar 25, 2010 5.920 6.050 5.920 5.950 42,804 +0.04(+0.68%)
Mar 24, 2010 5.900 5.970 5.890 5.910 10,430 -0.06(-1.01%)
Mar 23, 2010 5.900 6.060 5.880 5.970 19,584 +0.06(+1.02%)
Mar 22, 2010 5.820 5.970 5.760 5.910 11,493 +0.01(+0.17%)
Mar 19, 2010 6.230 6.230 5.800 5.900 48,508 -0.24(-3.91%)
Mar 18, 2010 6.190 6.190 6.110 6.140 19,479 +0.04(+0.66%)
Mar 17, 2010 6.010 6.150 6.000 6.100 15,479 +0.06(+0.99%)
Mar 16, 2010 6.311 6.311 5.920 6.040 47,038 -0.16(-2.58%)
Mar 15, 2010 6.250 6.640 6.180 6.200 61,923 -0.39(-5.92%)
Mar 12, 2010 6.550 6.740 6.540 6.590 101,920 +0.04(+0.61%)
Mar 11, 2010 6.380 6.550 6.310 6.550 56,033 +0.23(+3.64%)
Mar 10, 2010 6.130 6.320 6.060 6.320 36,435 +0.22(+3.61%)
Mar 09, 2010 5.920 6.240 5.900 6.100 43,876 +0.20(+3.39%)
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.