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%)
Apr 01, 2021 4.250 4.410 4.250 4.410 6,700 +0.15(+3.52%)
Mar 31, 2021 4.250 4.280 4.230 4.260 7,772 -0.02(-0.47%)
Mar 30, 2021 4.230 4.280 4.100 4.280 6,036 +0.03(+0.71%)
Mar 29, 2021 4.150 4.250 4.060 4.250 23,773 +0.09(+2.16%)
Mar 26, 2021 4.230 4.240 4.150 4.160 5,700 -0.08(-1.89%)
Mar 25, 2021 4.250 4.250 4.160 4.240 22,667 -0.01(-0.24%)
Mar 24, 2021 4.270 4.290 4.220 4.250 6,178 -0.03(-0.70%)
Mar 23, 2021 4.260 4.280 4.210 4.280 7,180 +0.00(+0.00%)
Mar 22, 2021 4.250 4.280 4.210 4.280 7,352 +0.03(+0.71%)
Mar 19, 2021 4.250 4.270 4.180 4.250 32,700 +0.00(+0.00%)
Mar 18, 2021 4.250 4.300 4.230 4.250 14,312 -0.03(-0.70%)
Mar 17, 2021 4.250 4.300 4.200 4.280 36,254 +0.03(+0.71%)
Mar 16, 2021 4.290 4.331 4.240 4.250 19,156 -0.06(-1.39%)
Mar 15, 2021 4.250 4.320 4.240 4.310 36,680 +0.04(+0.94%)
Mar 12, 2021 4.270 4.300 4.155 4.270 55,300 +0.01(+0.23%)
Mar 11, 2021 4.430 4.480 4.220 4.260 355,861 -0.13(-2.96%)
Mar 10, 2021 4.310 4.410 4.310 4.390 54,152 +0.16(+3.78%)
Mar 09, 2021 4.250 4.313 4.230 4.230 30,822 -0.00(-0.12%)
Mar 08, 2021 4.200 4.270 4.170 4.235 21,328 +0.06(+1.32%)
Mar 05, 2021 4.260 4.260 4.180 4.180 38,500 -0.05(-1.18%)
Mar 04, 2021 4.250 4.280 4.220 4.230 48,362 -0.02(-0.47%)
Mar 03, 2021 4.250 4.320 4.240 4.250 145,087 -0.02(-0.47%)
Mar 02, 2021 4.210 4.310 4.190 4.270 9,322 +0.02(+0.47%)
Mar 01, 2021 4.270 4.300 4.140 4.250 16,796 +0.00(+0.00%)
Feb 26, 2021 4.250 4.337 4.230 4.250 19,900 +0.00(+0.00%)
Feb 25, 2021 4.525 4.525 4.220 4.250 17,186 -0.26(-5.76%)
Feb 24, 2021 4.390 4.530 4.300 4.510 12,700 +0.16(+3.68%)
Feb 23, 2021 4.540 4.540 4.260 4.350 190,682 -0.24(-5.23%)
Feb 22, 2021 4.660 4.660 4.500 4.590 23,688 -0.06(-1.29%)
Feb 19, 2021 4.520 4.690 4.500 4.650 66,400 +0.05(+1.09%)
Feb 18, 2021 4.350 4.630 4.280 4.600 152,618 +0.34(+7.98%)
Feb 17, 2021 3.890 4.260 3.889 4.260 202,845 +0.30(+7.58%)
Feb 16, 2021 3.890 3.980 3.890 3.960 51,573 +0.02(+0.51%)
Feb 12, 2021 3.900 3.960 3.858 3.940 30,400 +0.02(+0.51%)
Feb 11, 2021 3.925 3.925 3.840 3.920 38,126 +0.02(+0.51%)
Feb 10, 2021 3.970 3.970 3.790 3.900 48,920 +0.10(+2.63%)
Feb 09, 2021 3.800 3.930 3.790 3.800 34,283 +0.00(+0.00%)
Feb 08, 2021 3.830 3.890 3.750 3.800 103,825 -0.05(-1.30%)
Feb 05, 2021 3.760 3.920 3.719 3.850 51,400 +0.15(+4.05%)
Feb 04, 2021 3.670 3.760 3.590 3.700 83,965 +0.00(+0.00%)
Feb 03, 2021 3.610 3.842 3.564 3.700 113,020 +0.05(+1.37%)
Feb 02, 2021 3.620 3.786 3.580 3.650 8,114 +0.07(+1.96%)
Feb 01, 2021 3.630 3.949 3.570 3.580 14,280 -0.06(-1.65%)
Jan 29, 2021 3.697 3.708 3.590 3.640 10,200 -0.06(-1.62%)
Jan 28, 2021 3.770 3.770 3.500 3.700 95,310 -0.08(-2.12%)
Jan 27, 2021 3.740 3.840 3.670 3.780 109,951 -0.07(-1.82%)
Jan 26, 2021 4.040 4.150 3.830 3.850 230,097 -0.18(-4.47%)
Jan 25, 2021 3.880 4.030 3.720 4.030 87,400 +0.18(+4.68%)
Jan 22, 2021 3.570 3.870 3.560 3.850 135,900 +0.19(+5.19%)
Jan 21, 2021 3.670 3.780 3.570 3.660 38,063 -0.03(-0.81%)
Jan 20, 2021 3.740 3.770 3.610 3.690 169,479 -0.04(-1.07%)
Jan 19, 2021 3.790 3.860 3.730 3.730 69,116 -0.09(-2.36%)
Jan 15, 2021 3.780 3.870 3.720 3.820 38,900 +0.01(+0.26%)
Jan 14, 2021 3.740 3.910 3.650 3.810 108,204 +0.06(+1.60%)
Jan 13, 2021 3.840 4.100 3.410 3.750 252,859 +0.25(+7.14%)
Jan 12, 2021 3.430 3.580 3.280 3.500 242,695 +0.21(+6.38%)
Jan 11, 2021 3.390 3.390 3.270 3.290 92,385 -0.06(-1.79%)
Jan 08, 2021 3.360 3.370 3.300 3.350 31,900 -0.02(-0.59%)
Jan 07, 2021 3.430 3.430 3.340 3.370 45,833 +0.02(+0.60%)
Jan 06, 2021 3.420 3.430 3.340 3.350 18,499 -0.02(-0.59%)
Jan 05, 2021 3.130 3.380 3.120 3.370 17,695 +0.08(+2.43%)
Jan 04, 2021 3.410 3.470 3.290 3.290 15,694 -0.12(-3.52%)
Dec 31, 2020 3.410 3.410 3.410 36,806 -0.10(-2.85%)
Dec 30, 2020 3.440 3.600 3.290 3.510 36,806 +0.20(+6.04%)
Dec 29, 2020 3.220 3.810 3.220 3.310 100,080 +0.09(+2.80%)
Dec 28, 2020 3.400 3.400 3.170 3.220 35,951 -0.15(-4.45%)
Dec 24, 2020 3.430 3.430 3.302 3.370 15,000 +0.05(+1.51%)
Dec 23, 2020 3.200 3.320 3.200 3.320 28,941 +0.10(+3.11%)
Dec 22, 2020 3.240 3.260 3.160 3.220 32,314 -0.03(-0.92%)
Dec 21, 2020 3.240 3.250 3.140 3.250 56,078 +0.03(+0.93%)
Dec 18, 2020 3.220 3.270 3.150 3.220 21,800 -0.03(-0.92%)
Dec 17, 2020 3.200 3.250 3.100 3.250 23,016 +0.12(+3.83%)
Dec 16, 2020 3.160 3.160 3.130 3.130 3,479 -0.03(-0.95%)
Dec 15, 2020 3.180 3.230 3.160 3.160 122,787 +0.00(+0.00%)
Dec 14, 2020 3.160 3.300 3.100 3.160 28,881 +0.06(+1.94%)
Dec 11, 2020 3.060 3.120 3.000 3.100 9,800 +0.06(+1.97%)
Dec 10, 2020 2.940 3.050 2.940 3.040 28,907 +0.10(+3.40%)
Dec 09, 2020 3.030 3.030 2.937 2.940 14,530 -0.01(-0.34%)
Dec 08, 2020 3.070 3.090 2.950 2.950 15,330 -0.12(-3.91%)
Dec 07, 2020 3.060 3.120 3.010 3.070 15,165 +0.02(+0.66%)
Dec 04, 2020 2.990 3.090 2.960 3.050 85,100 +0.07(+2.35%)
Dec 03, 2020 3.100 3.100 2.911 2.980 40,482 +0.00(+0.00%)
Dec 02, 2020 2.990 2.990 2.950 2.980 7,852 +0.01(+0.34%)
Dec 01, 2020 3.018 3.048 2.920 2.970 17,724 +0.05(+1.71%)
Nov 30, 2020 3.150 3.150 2.870 2.920 34,655 -0.10(-3.28%)
Nov 27, 2020 2.900 3.020 2.900 3.019 15,700 +0.14(+5.04%)
Nov 25, 2020 2.887 2.900 2.870 2.874 3,900 -0.02(-0.55%)
Nov 24, 2020 2.800 2.900 2.800 2.890 15,672 +0.06(+2.12%)
Nov 23, 2020 2.770 2.830 2.740 2.830 11,802 +0.04(+1.43%)
Nov 20, 2020 2.900 2.950 2.700 2.790 87,200 -0.10(-3.46%)
Nov 19, 2020 2.830 2.900 2.830 2.890 4,208 +0.03(+1.05%)
Nov 18, 2020 2.700 2.900 2.600 2.860 528,402 +0.18(+6.72%)
Nov 17, 2020 2.730 2.730 2.660 2.680 6,933 -0.03(-1.11%)
Nov 16, 2020 2.740 2.800 2.700 2.710 134,676 -0.08(-2.87%)
Nov 13, 2020 2.660 2.790 2.640 2.790 11,800 +0.16(+6.08%)
Nov 12, 2020 2.690 2.700 2.630 2.630 5,529 -0.07(-2.59%)
Nov 11, 2020 2.722 2.722 2.680 2.700 28,757 +0.04(+1.31%)
Nov 10, 2020 2.705 2.705 2.640 2.665 3,226 +0.00(+0.19%)
Nov 09, 2020 2.830 3.000 2.600 2.660 83,789 -0.02(-0.75%)
Nov 06, 2020 2.650 2.740 2.650 2.680 22,000 +0.01(+0.37%)
Nov 05, 2020 2.630 2.710 2.630 2.670 68,901 +0.04(+1.52%)
Nov 04, 2020 2.650 2.670 2.560 2.630 23,114 +0.02(+0.77%)
Nov 03, 2020 2.610 2.660 2.600 2.610 49,393 +0.05(+1.95%)
Nov 02, 2020 2.580 2.630 2.550 2.560 76,198 -0.02(-0.78%)
Oct 30, 2020 2.560 2.590 2.560 2.580 50,200 -0.01(-0.39%)
Oct 29, 2020 2.630 2.710 2.590 2.590 24,394 -0.08(-2.88%)
Oct 28, 2020 2.730 2.730 2.630 2.667 11,164 -0.09(-3.38%)
Oct 27, 2020 2.875 2.875 2.740 2.760 26,356 -0.11(-3.83%)
Oct 26, 2020 2.880 2.890 2.820 2.870 9,927 -0.01(-0.35%)
Oct 23, 2020 2.910 2.950 2.860 2.880 12,900 -0.04(-1.37%)
Oct 22, 2020 2.920 2.933 2.850 2.920 24,248 +0.00(+0.00%)
Oct 21, 2020 2.880 2.960 2.880 2.920 17,461 +0.02(+0.69%)
Oct 20, 2020 2.790 2.900 2.790 2.900 7,472 +0.10(+3.57%)
Oct 19, 2020 2.970 2.970 2.710 2.800 24,344 -0.13(-4.44%)
Oct 16, 2020 2.800 2.930 2.790 2.930 29,000 +0.05(+1.74%)
Oct 15, 2020 2.900 2.935 2.840 2.880 7,560 -0.10(-3.36%)
Oct 14, 2020 2.900 3.030 2.900 2.980 11,986 +0.03(+1.02%)
Oct 13, 2020 2.917 2.950 2.896 2.950 18,223 +0.00(+0.00%)
Oct 12, 2020 3.050 3.050 2.890 2.950 22,015 -0.12(-3.91%)
Oct 09, 2020 2.950 3.070 2.846 3.070 138,300 +0.10(+3.37%)
Oct 08, 2020 3.000 3.080 2.810 2.970 97,658 -0.18(-5.71%)
Oct 07, 2020 3.300 3.300 3.110 3.150 129,005 -0.05(-1.56%)
Oct 06, 2020 3.200 3.250 3.140 3.200 125,918 +0.06(+1.91%)
Oct 05, 2020 3.250 3.300 3.090 3.140 53,217 -0.10(-3.08%)
Oct 02, 2020 3.110 3.240 3.110 3.240 10,500 +0.03(+0.93%)
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.