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 (%)
Aug 27, 2021 6.245 6.245 6.245 0 -0.00(-0.08%)
Aug 26, 2021 6.240 6.250 6.240 6.250 14,670 +0.00(+0.00%)
Aug 25, 2021 6.230 6.250 6.230 6.250 359,847 +0.02(+0.32%)
Aug 24, 2021 6.250 6.250 6.230 6.230 78,514 -0.01(-0.16%)
Aug 23, 2021 6.260 6.260 6.240 6.240 143,274 +0.01(+0.16%)
Aug 20, 2021 6.230 6.240 6.230 6.230 8,370 -0.01(-0.16%)
Aug 19, 2021 6.230 6.245 6.230 6.240 20,841 +0.01(+0.16%)
Aug 18, 2021 6.230 6.250 6.230 6.230 71,845 -0.01(-0.16%)
Aug 17, 2021 6.230 6.250 6.230 6.240 133,327 +0.00(+0.00%)
Aug 16, 2021 6.220 6.250 6.220 6.240 92,005 +0.01(+0.16%)
Aug 13, 2021 6.070 6.260 6.040 6.230 321,811 +0.19(+3.15%)
Aug 12, 2021 6.080 6.100 5.870 6.040 182,168 -0.02(-0.33%)
Aug 11, 2021 6.080 6.080 6.030 6.060 229,090 +0.01(+0.17%)
Aug 10, 2021 6.080 6.080 6.010 6.050 352,021 -0.02(-0.33%)
Aug 09, 2021 5.850 6.090 5.850 6.070 264,819 +0.38(+6.68%)
Aug 06, 2021 5.725 5.725 5.660 5.690 569,228 -0.03(-0.52%)
Aug 05, 2021 5.700 5.740 5.680 5.720 91,809 +0.02(+0.35%)
Aug 04, 2021 5.680 5.710 5.680 5.700 58,773 +0.01(+0.18%)
Aug 03, 2021 5.570 5.730 5.550 5.690 239,947 +0.05(+0.89%)
Aug 02, 2021 5.700 5.760 5.510 5.640 154,248 -0.07(-1.23%)
Jul 30, 2021 5.630 5.710 5.560 5.710 105,527 +0.06(+1.06%)
Jul 29, 2021 5.710 5.730 5.580 5.650 127,438 -0.07(-1.22%)
Jul 28, 2021 5.550 5.730 5.520 5.720 224,712 +0.21(+3.81%)
Jul 27, 2021 5.540 5.540 5.377 5.510 132,043 -0.03(-0.54%)
Jul 26, 2021 5.900 5.910 5.500 5.540 268,318 -0.35(-5.94%)
Jul 23, 2021 5.950 5.960 5.870 5.890 195,163 -0.07(-1.17%)
Jul 22, 2021 5.970 5.970 5.940 5.960 73,099 +0.00(+0.00%)
Jul 21, 2021 5.960 5.970 5.920 5.960 105,917 +0.00(+0.00%)
Jul 20, 2021 6.110 6.290 5.950 5.960 1,059,117 +0.01(+0.17%)
Jul 19, 2021 5.960 5.960 5.930 5.950 41,987 +0.00(+0.00%)
Jul 16, 2021 5.950 5.970 5.940 5.950 217,264 +0.02(+0.34%)
Jul 15, 2021 5.920 5.930 5.860 5.930 170,687 +0.01(+0.17%)
Jul 14, 2021 5.940 5.962 5.910 5.920 54,956 -0.01(-0.17%)
Jul 13, 2021 5.930 5.950 5.910 5.930 224,875 +0.00(+0.00%)
Jul 12, 2021 5.910 5.930 5.900 5.930 90,104 -0.01(-0.17%)
Jul 09, 2021 5.970 5.970 5.930 5.940 55,682 +0.00(+0.00%)
Jul 08, 2021 5.920 5.960 5.920 5.940 95,511 +0.01(+0.17%)
Jul 07, 2021 5.910 5.945 5.900 5.930 67,844 +0.00(+0.00%)
Jul 06, 2021 5.920 5.945 5.875 5.930 103,577 -0.03(-0.50%)
Jul 02, 2021 5.950 5.960 5.920 5.960 58,365 -0.01(-0.17%)
Jul 01, 2021 5.970 5.970 5.940 5.970 46,956 +0.02(+0.34%)
Jun 30, 2021 5.960 5.990 5.930 5.950 107,334 -0.03(-0.50%)
Jun 29, 2021 5.960 5.990 5.960 5.980 93,739 +0.00(+0.00%)
Jun 28, 2021 6.000 6.000 5.950 5.980 31,180 +0.01(+0.17%)
Jun 25, 2021 6.020 6.020 5.950 5.970 109,831 -0.04(-0.67%)
Jun 24, 2021 6.040 6.100 5.980 6.010 63,457 -0.04(-0.66%)
Jun 23, 2021 6.010 6.100 6.000 6.050 79,310 +0.04(+0.67%)
Jun 22, 2021 6.000 6.140 5.968 6.010 123,739 -0.01(-0.17%)
Jun 21, 2021 6.000 6.060 5.960 6.020 89,756 +0.02(+0.33%)
Jun 18, 2021 5.960 6.070 5.940 6.000 81,903 +0.00(+0.00%)
Jun 17, 2021 6.030 6.165 5.920 6.000 754,335 -0.04(-0.66%)
Jun 16, 2021 7.170 7.236 5.950 6.040 2,860,378 +0.11(+1.85%)
Jun 15, 2021 5.910 5.940 5.910 5.930 85,669 +0.02(+0.34%)
Jun 14, 2021 5.920 5.940 5.910 5.910 70,432 -0.01(-0.17%)
Jun 11, 2021 5.930 5.940 5.905 5.920 1,137,210 -0.02(-0.34%)
Jun 10, 2021 5.930 5.950 5.930 5.940 183,018 +0.00(+0.00%)
Jun 09, 2021 5.930 5.950 5.930 5.940 274,625 -0.01(-0.17%)
Jun 08, 2021 5.960 5.960 5.940 5.950 1,548,097 +0.02(+0.34%)
Jun 07, 2021 5.310 6.150 5.000 5.930 3,428,243 +2.23(+60.27%)
Jun 04, 2021 3.680 3.710 3.620 3.700 20,917 +0.10(+2.72%)
Jun 03, 2021 3.630 3.650 3.560 3.602 9,382 -0.03(-0.77%)
Jun 02, 2021 3.694 3.700 3.630 3.630 4,278 -0.09(-2.42%)
Jun 01, 2021 3.700 3.740 3.690 3.720 6,987 +0.02(+0.54%)
May 28, 2021 3.690 3.700 3.660 3.700 7,721 +0.02(+0.54%)
May 27, 2021 3.630 3.700 3.630 3.680 10,001 +0.05(+1.38%)
May 26, 2021 3.630 3.690 3.630 3.630 2,948 +0.00(+0.00%)
May 25, 2021 3.700 3.710 3.630 3.630 31,027 -0.04(-1.09%)
May 24, 2021 3.700 3.710 3.670 3.670 46,955 -0.02(-0.54%)
May 21, 2021 3.700 3.700 3.650 3.690 31,887 +0.05(+1.37%)
May 20, 2021 3.650 3.700 3.640 3.640 10,298 -0.01(-0.27%)
May 19, 2021 3.640 3.700 3.560 3.650 88,385 -0.04(-1.09%)
May 18, 2021 3.710 3.720 3.680 3.690 23,797 +0.02(+0.54%)
May 17, 2021 3.650 3.676 3.630 3.670 6,902 -0.02(-0.54%)
May 14, 2021 3.970 3.970 3.670 3.690 18,957 +0.06(+1.65%)
May 13, 2021 3.580 3.630 3.580 3.630 1,622 +0.07(+2.11%)
May 12, 2021 3.650 3.670 3.550 3.555 25,118 -0.12(-3.40%)
May 11, 2021 3.670 3.750 3.630 3.680 81,331 -0.06(-1.60%)
May 10, 2021 3.720 3.820 3.720 3.740 4,465 +0.02(+0.54%)
May 07, 2021 3.680 3.810 3.650 3.720 60,646 +0.00(+0.00%)
May 06, 2021 3.720 3.800 3.700 3.720 6,719 -0.05(-1.33%)
May 05, 2021 3.710 3.790 3.710 3.770 1,914 -0.01(-0.26%)
May 04, 2021 3.710 3.780 3.660 3.780 15,505 +0.00(+0.00%)
May 03, 2021 3.700 3.810 3.700 3.780 11,693 +0.08(+2.06%)
Apr 30, 2021 3.700 3.709 3.700 3.704 4,900 -0.04(-0.97%)
Apr 29, 2021 3.890 3.890 3.740 3.740 3,687 -0.05(-1.32%)
Apr 28, 2021 3.870 3.870 3.740 3.790 4,897 -0.11(-2.82%)
Apr 27, 2021 3.950 3.980 3.890 3.900 4,582 -0.02(-0.51%)
Apr 26, 2021 3.793 3.920 3.793 3.920 4,469 +0.18(+4.81%)
Apr 23, 2021 3.670 3.780 3.620 3.740 13,400 +0.09(+2.47%)
Apr 22, 2021 3.650 3.750 3.620 3.650 27,504 -0.10(-2.54%)
Apr 21, 2021 3.570 3.780 3.570 3.745 11,503 +0.24(+6.70%)
Apr 20, 2021 3.700 3.710 3.510 3.510 10,508 -0.19(-5.14%)
Apr 19, 2021 3.830 4.020 3.700 3.700 31,425 -0.13(-3.39%)
Apr 16, 2021 3.890 3.890 3.800 3.830 7,600 +0.03(+0.79%)
Apr 15, 2021 3.940 3.940 3.800 3.800 28,816 -0.15(-3.80%)
Apr 14, 2021 3.940 3.950 3.920 3.950 10,085 +0.01(+0.25%)
Apr 13, 2021 3.950 3.970 3.920 3.940 20,656 +0.00(+0.00%)
Apr 12, 2021 3.900 4.040 3.860 3.940 33,928 +0.04(+1.03%)
Apr 09, 2021 4.150 4.150 3.882 3.900 30,700 -0.24(-5.80%)
Apr 08, 2021 3.950 4.300 3.870 4.140 111,593 -0.25(-5.69%)
Apr 07, 2021 4.400 4.400 4.310 4.390 57,129 +0.01(+0.23%)
Apr 06, 2021 4.450 4.450 4.370 4.380 13,349 -0.06(-1.35%)
Apr 05, 2021 4.410 4.478 4.370 4.440 12,681 +0.03(+0.68%)
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.