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

Recon Technology Ltd (NQ: RCON )

1.410 -0.040 (-2.76%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 13, 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 (%)
Apr 30, 2010 6.140 6.330 6.140 6.320 3,685 +0.17(+2.76%)
Apr 29, 2010 6.150 6.150 6.030 6.150 21,796 +0.04(+0.65%)
Apr 28, 2010 5.910 6.150 5.610 6.110 37,881 +0.20(+3.38%)
Apr 27, 2010 6.040 6.050 5.890 5.910 9,200 -0.17(-2.88%)
Apr 26, 2010 6.080 6.085 6.020 6.085 7,270 +0.00(+0.08%)
Apr 23, 2010 6.010 6.150 6.000 6.080 33,284 +0.08(+1.33%)
Apr 22, 2010 6.050 6.140 5.820 6.000 22,372 -0.06(-0.99%)
Apr 21, 2010 6.010 6.090 6.010 6.060 7,500 +0.01(+0.17%)
Apr 20, 2010 6.170 6.170 5.890 6.050 17,820 -0.04(-0.66%)
Apr 19, 2010 6.170 6.240 6.010 6.090 10,820 -0.05(-0.81%)
Apr 16, 2010 6.170 6.270 6.110 6.140 10,975 -0.10(-1.60%)
Apr 15, 2010 6.270 6.270 6.220 6.240 3,110 +0.00(+0.00%)
Apr 14, 2010 6.340 6.340 6.144 6.240 16,300 -0.06(-0.95%)
Apr 13, 2010 6.400 6.400 6.230 6.300 9,400 -0.07(-1.10%)
Apr 12, 2010 6.130 6.400 6.130 6.370 54,151 +0.27(+4.42%)
Apr 09, 2010 6.150 6.150 6.060 6.100 16,125 -0.05(-0.81%)
Apr 08, 2010 6.130 6.150 6.030 6.150 30,173 +0.08(+1.32%)
Apr 07, 2010 6.160 6.160 6.070 6.070 19,104 -0.09(-1.46%)
Apr 06, 2010 6.100 6.170 6.100 6.160 4,600 +0.04(+0.65%)
Apr 05, 2010 6.230 6.230 6.040 6.120 29,513 +0.01(+0.16%)
Apr 01, 2010 6.280 6.110 6.110 6.110 7,700 -0.05(-0.81%)
Mar 31, 2010 6.160 6.200 6.029 6.160 9,260 +0.05(+0.90%)
Mar 30, 2010 6.310 6.310 5.990 6.105 25,567 -0.00(-0.08%)
Mar 29, 2010 6.050 6.186 6.050 6.110 2,725 -0.04(-0.65%)
Mar 26, 2010 6.130 6.340 6.100 6.150 10,610 -0.04(-0.65%)
Mar 25, 2010 6.279 6.290 6.140 6.190 8,000 +0.11(+1.81%)
Mar 24, 2010 6.250 6.250 6.000 6.080 28,650 -0.13(-2.09%)
Mar 23, 2010 6.240 6.470 6.200 6.210 12,553 -0.03(-0.48%)
Mar 22, 2010 6.300 6.330 6.200 6.240 6,450 -0.08(-1.27%)
Mar 19, 2010 6.365 6.470 6.264 6.320 10,325 -0.07(-1.03%)
Mar 18, 2010 6.315 6.520 6.200 6.386 10,801 -0.06(-0.99%)
Mar 17, 2010 6.400 6.600 6.400 6.450 7,510 -0.03(-0.46%)
Mar 16, 2010 6.360 6.490 6.300 6.480 11,038 -0.01(-0.15%)
Mar 15, 2010 6.490 6.890 6.410 6.490 31,851 -0.32(-4.70%)
Mar 12, 2010 6.900 6.930 6.700 6.810 28,037 +0.14(+2.10%)
Mar 11, 2010 6.580 6.720 6.550 6.670 13,525 +0.10(+1.52%)
Mar 10, 2010 6.560 6.710 6.550 6.570 18,995 +0.01(+0.15%)
Mar 09, 2010 6.900 6.900 6.500 6.560 24,231 -0.20(-2.96%)
Mar 08, 2010 6.750 6.990 6.750 6.760 45,214 +0.11(+1.65%)
Mar 05, 2010 6.440 6.700 6.430 6.650 35,975 +0.31(+4.89%)
Mar 04, 2010 6.330 6.470 6.320 6.340 6,103 +0.01(+0.16%)
Mar 03, 2010 6.160 6.440 6.150 6.330 16,353 +0.20(+3.26%)
Mar 02, 2010 6.310 6.310 6.130 6.130 17,883 -0.18(-2.85%)
Mar 01, 2010 6.250 6.373 6.250 6.310 8,636 +0.01(+0.13%)
Feb 26, 2010 6.430 6.430 6.250 6.302 16,850 -0.12(-1.87%)
Feb 25, 2010 6.160 6.440 6.080 6.422 12,660 +0.31(+5.11%)
Feb 24, 2010 6.310 6.330 6.050 6.110 11,664 -0.20(-3.17%)
Feb 23, 2010 6.260 6.440 6.230 6.310 7,617 -0.13(-2.02%)
Feb 22, 2010 6.330 6.600 6.330 6.440 11,119 +0.13(+2.06%)
Feb 19, 2010 6.250 6.450 6.210 6.310 6,350 -0.11(-1.71%)
Feb 18, 2010 6.340 6.510 6.100 6.420 34,069 -0.08(-1.23%)
Feb 17, 2010 6.510 6.750 6.470 6.500 8,857 -0.01(-0.15%)
Feb 16, 2010 6.470 6.750 6.400 6.510 27,151 +0.18(+2.84%)
Feb 12, 2010 6.730 6.330 6.330 6.330 51,600 -0.35(-5.24%)
Feb 11, 2010 6.500 7.360 6.500 6.680 155,909 +0.23(+3.57%)
Feb 10, 2010 6.050 6.470 6.000 6.450 43,337 +0.45(+7.50%)
Feb 09, 2010 5.780 6.120 5.710 6.000 28,746 +0.22(+3.81%)
Feb 08, 2010 5.940 5.950 5.750 5.780 3,310 -0.02(-0.34%)
Feb 05, 2010 5.870 5.870 5.550 5.800 16,020 +0.03(+0.52%)
Feb 04, 2010 5.730 6.060 5.730 5.770 10,421 -0.14(-2.37%)
Feb 03, 2010 6.080 6.080 5.910 5.910 4,450 -0.15(-2.47%)
Feb 02, 2010 5.630 6.150 5.630 6.060 21,404 +0.41(+7.25%)
Feb 01, 2010 5.590 5.740 5.420 5.650 27,680 +0.05(+0.89%)
Jan 29, 2010 5.910 6.070 5.600 5.600 32,801 -0.30(-5.08%)
Jan 28, 2010 6.120 6.120 5.861 5.900 13,371 -0.19(-3.12%)
Jan 27, 2010 6.030 6.138 6.000 6.090 10,000 -0.07(-1.14%)
Jan 26, 2010 6.060 6.230 5.750 6.160 56,212 +0.11(+1.82%)
Jan 25, 2010 6.500 6.550 6.050 6.050 81,332 -0.50(-7.63%)
Jan 22, 2010 6.850 7.050 6.500 6.550 54,493 -0.27(-3.96%)
Jan 21, 2010 6.490 7.220 6.490 6.820 69,760 +0.36(+5.57%)
Jan 20, 2010 6.750 6.750 6.360 6.460 20,622 -0.19(-2.86%)
Jan 19, 2010 6.780 6.900 6.640 6.650 16,270 -0.32(-4.59%)
Jan 15, 2010 7.050 6.970 6.970 6.970 3,900 -0.07(-1.00%)
Jan 14, 2010 6.900 7.050 6.670 7.040 29,911 +0.16(+2.33%)
Jan 13, 2010 6.870 6.970 6.850 6.880 9,345 -0.01(-0.15%)
Jan 12, 2010 7.060 7.250 6.840 6.890 14,464 -0.29(-4.04%)
Jan 11, 2010 7.240 7.400 7.040 7.180 18,584 -0.15(-2.05%)
Jan 08, 2010 7.400 7.400 7.200 7.330 12,348 -0.12(-1.61%)
Jan 07, 2010 7.280 7.520 7.000 7.450 37,450 +0.19(+2.62%)
Jan 06, 2010 7.140 7.390 6.990 7.260 39,741 +0.31(+4.46%)
Jan 05, 2010 6.490 7.180 6.290 6.950 77,132 +0.46(+7.09%)
Jan 04, 2010 6.680 6.775 6.290 6.490 41,352 -0.19(-2.84%)
Dec 31, 2009 6.800 6.680 6.680 6.680 13,100 -0.12(-1.76%)
Dec 30, 2009 6.500 6.800 6.300 6.800 34,198 +0.51(+8.11%)
Dec 29, 2009 6.210 6.430 6.190 6.290 7,910 -0.04(-0.63%)
Dec 28, 2009 6.435 6.650 6.300 6.330 10,790 -0.04(-0.63%)
Dec 24, 2009 6.280 6.480 6.280 6.370 11,000 +0.09(+1.43%)
Dec 23, 2009 6.150 6.400 6.110 6.280 22,455 -0.02(-0.25%)
Dec 22, 2009 6.560 6.560 6.190 6.296 23,643 -0.25(-3.88%)
Dec 21, 2009 6.510 6.560 6.500 6.550 16,401 -0.05(-0.76%)
Dec 18, 2009 6.670 6.680 6.500 6.600 23,789 -0.06(-0.90%)
Dec 17, 2009 6.830 6.890 6.610 6.660 14,254 -0.33(-4.72%)
Dec 16, 2009 6.860 7.130 6.801 6.990 12,324 +0.16(+2.34%)
Dec 15, 2009 6.880 6.900 6.640 6.830 14,956 -0.06(-0.87%)
Dec 14, 2009 6.685 7.180 6.580 6.890 52,272 -0.09(-1.29%)
Dec 11, 2009 7.210 7.420 6.810 6.980 28,728 -0.27(-3.72%)
Dec 10, 2009 7.620 7.620 7.240 7.250 12,490 -0.22(-2.95%)
Dec 09, 2009 7.300 7.560 7.230 7.470 12,121 +0.13(+1.77%)
Dec 08, 2009 7.390 7.400 7.180 7.340 30,019 -0.02(-0.27%)
Dec 07, 2009 6.980 7.790 6.980 7.360 77,909 +0.46(+6.67%)
Dec 04, 2009 7.071 7.120 6.800 6.900 25,550 -0.41(-5.61%)
Dec 03, 2009 7.580 7.580 7.010 7.310 27,991 -0.14(-1.88%)
Dec 02, 2009 7.370 7.580 7.280 7.450 5,918 +0.04(+0.54%)
Dec 01, 2009 7.350 7.610 7.350 7.410 42,462 +0.06(+0.84%)
Nov 30, 2009 6.970 7.400 6.820 7.348 47,010 +0.56(+8.22%)
Nov 27, 2009 6.700 6.860 6.700 6.790 6,147 -0.01(-0.09%)
Nov 25, 2009 6.860 7.080 6.700 6.796 18,863 +0.02(+0.24%)
Nov 24, 2009 7.030 7.050 6.750 6.780 14,817 -0.18(-2.59%)
Nov 23, 2009 6.800 7.040 6.594 6.960 14,036 +0.37(+5.61%)
Nov 20, 2009 6.720 6.720 6.450 6.590 11,043 -0.04(-0.60%)
Nov 19, 2009 7.010 7.080 6.550 6.630 18,536 -0.47(-6.62%)
Nov 18, 2009 7.000 7.190 6.920 7.100 12,658 +0.10(+1.43%)
Nov 17, 2009 7.000 7.004 6.860 7.000 20,948 +0.00(+0.06%)
Nov 16, 2009 7.700 7.770 6.850 6.996 128,817 -0.50(-6.72%)
Nov 13, 2009 7.280 7.500 7.180 7.500 68,577 +0.37(+5.19%)
Nov 12, 2009 7.160 7.250 6.800 7.130 28,056 -0.17(-2.33%)
Nov 11, 2009 7.470 7.470 7.100 7.300 43,638 -0.18(-2.41%)
Nov 10, 2009 7.100 7.480 6.900 7.480 71,037 +0.33(+4.62%)
Nov 09, 2009 6.790 7.470 6.210 7.150 241,779 +1.43(+25.00%)
Nov 06, 2009 5.890 5.890 5.600 5.720 25,787 -0.18(-3.05%)
Nov 05, 2009 6.080 6.080 5.690 5.900 39,010 -0.20(-3.28%)
Nov 04, 2009 5.860 6.100 5.600 6.100 35,329 +0.29(+4.99%)
Nov 03, 2009 5.450 5.980 5.210 5.810 33,898 +0.29(+5.25%)
Nov 02, 2009 5.980 6.010 5.520 5.520 24,700 -0.35(-5.96%)
Oct 30, 2009 6.540 6.570 5.710 5.870 70,037 -0.77(-11.60%)
Oct 29, 2009 6.500 6.780 6.500 6.640 11,794 +0.13(+2.00%)
Oct 28, 2009 6.300 6.690 6.300 6.510 109,892 +0.20(+3.17%)
Oct 27, 2009 6.500 6.570 6.235 6.310 33,898 -0.15(-2.32%)
Oct 26, 2009 6.660 6.770 6.430 6.460 56,918 -0.26(-3.87%)
Oct 23, 2009 6.910 7.176 6.660 6.720 80,917 -0.26(-3.72%)
Oct 22, 2009 6.960 7.090 6.780 6.980 40,889 +0.02(+0.29%)
Oct 21, 2009 7.090 7.190 6.900 6.960 68,080 -0.19(-2.66%)
Oct 20, 2009 6.950 7.390 6.900 7.150 89,075 -0.19(-2.59%)
Oct 19, 2009 7.400 7.670 7.320 7.340 37,304 -0.01(-0.14%)
Oct 16, 2009 7.770 7.770 7.250 7.350 61,973 -0.43(-5.50%)
Oct 15, 2009 7.800 7.840 7.600 7.778 27,254 -0.05(-0.66%)
Oct 14, 2009 8.010 8.010 7.610 7.830 55,549 +0.02(+0.26%)
Oct 13, 2009 8.160 8.220 7.600 7.810 71,408 +0.03(+0.39%)
Oct 12, 2009 8.120 8.280 7.410 7.780 115,534 -0.37(-4.54%)
Oct 09, 2009 7.660 8.280 7.510 8.150 296,244 +0.77(+10.44%)
Oct 08, 2009 6.900 7.450 6.790 7.380 232,816 +0.73(+10.98%)
Oct 07, 2009 6.670 6.700 6.420 6.650 94,558 +0.04(+0.61%)
Oct 06, 2009 6.940 7.099 6.570 6.610 161,170 -0.30(-4.34%)
Oct 05, 2009 7.120 7.700 6.880 6.910 143,108 -0.28(-3.87%)
Oct 02, 2009 6.940 7.400 6.800 7.188 132,543 +0.08(+1.10%)
Oct 01, 2009 7.520 7.520 7.000 7.110 112,843 -0.28(-3.79%)
Sep 30, 2009 8.130 8.134 7.160 7.390 323,469 -0.66(-8.20%)
Sep 29, 2009 8.630 9.400 8.010 8.050 1,017,784 -1.85(-18.69%)
Sep 28, 2009 10.20 10.31 9.550 9.900 111,167 -0.26(-2.56%)
Sep 25, 2009 10.50 10.60 9.816 10.16 71,049 -0.10(-1.01%)
Sep 24, 2009 10.46 10.46 9.520 10.26 101,781 -0.05(-0.50%)
Sep 23, 2009 10.30 10.85 10.00 10.32 203,322 +0.22(+2.14%)
Sep 22, 2009 9.710 10.49 9.630 10.10 131,392 +0.61(+6.47%)
Sep 21, 2009 9.650 9.830 9.040 9.486 101,094 -0.14(-1.49%)
Sep 18, 2009 9.860 10.64 9.100 9.630 270,710 +0.06(+0.62%)
Sep 17, 2009 9.790 10.15 9.250 9.571 124,828 -0.08(-0.82%)
Sep 16, 2009 9.400 10.43 9.190 9.650 348,523 +0.65(+7.22%)
Sep 15, 2009 9.200 9.450 8.955 9.000 126,474 -0.15(-1.64%)
Sep 14, 2009 8.910 9.750 8.680 9.150 288,721 +0.35(+3.98%)
Sep 11, 2009 7.960 9.150 7.620 8.800 607,216 +1.07(+13.84%)
Sep 10, 2009 8.200 8.200 7.556 7.730 34,278 -0.31(-3.85%)
Sep 09, 2009 7.800 8.300 7.800 8.040 96,247 +0.18(+2.29%)
Sep 08, 2009 7.410 8.280 7.410 7.860 233,143 +0.66(+9.17%)
Sep 04, 2009 7.000 7.440 6.800 7.200 54,442 +0.20(+2.86%)
Sep 03, 2009 6.550 7.380 6.550 7.000 120,779 +0.57(+8.86%)
Sep 02, 2009 6.210 6.760 6.150 6.430 43,836 +0.22(+3.54%)
Sep 01, 2009 6.320 6.540 6.170 6.210 47,297 -0.29(-4.46%)
Aug 31, 2009 6.530 6.600 6.210 6.500 45,489 -0.13(-1.96%)
Aug 28, 2009 6.449 6.720 6.180 6.630 103,754 +0.37(+5.91%)
Aug 27, 2009 6.520 6.520 6.160 6.260 68,795 -0.34(-5.15%)
Aug 26, 2009 6.520 6.700 6.520 6.600 26,103 -0.01(-0.15%)
Aug 25, 2009 6.780 6.950 6.530 6.610 120,285 -0.32(-4.59%)
Aug 24, 2009 7.120 7.470 6.760 6.928 131,776 -0.17(-2.43%)
Aug 21, 2009 7.050 7.200 6.770 7.100 108,407 +0.17(+2.45%)
Aug 20, 2009 7.000 7.300 6.900 6.930 61,202 -0.12(-1.70%)
Aug 19, 2009 6.570 7.050 6.330 7.050 107,645 +0.32(+4.75%)
Aug 18, 2009 6.920 7.310 6.660 6.730 64,079 -0.19(-2.75%)
Aug 17, 2009 7.420 7.420 6.830 6.920 138,260 -0.79(-10.25%)
Aug 14, 2009 7.900 8.140 7.360 7.710 91,891 -0.09(-1.15%)
Aug 13, 2009 7.950 8.180 7.610 7.800 100,457 +0.05(+0.65%)
Aug 12, 2009 7.600 8.250 7.260 7.750 171,777 +0.25(+3.33%)
Aug 11, 2009 8.100 8.290 7.350 7.500 176,247 -0.53(-6.60%)
Aug 10, 2009 8.470 8.470 7.810 8.030 120,819 -0.28(-3.37%)
Aug 07, 2009 8.440 8.560 7.600 8.310 184,178 +0.20(+2.47%)
Aug 06, 2009 9.150 9.189 7.850 8.110 329,033 -1.03(-11.27%)
Aug 05, 2009 7.860 9.495 7.860 9.140 994,503 +1.73(+23.35%)
Aug 04, 2009 6.330 7.520 6.270 7.410 973,513 +0.94(+14.53%)
Aug 03, 2009 6.200 6.500 5.770 6.470 208,392 +0.52(+8.74%)
Jul 31, 2009 5.750 7.000 5.510 5.950 374,994 +0.38(+6.82%)
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.