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

- Apartments

Recent Quotes

My Watchlist

Indicators

Energy Focus, Inc. - Common Stock (NQ: EFOI )

2.220 -0.030 (-1.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	2.260	2.350	2.100	2.220	37,200	-0.03(-1.33%)
Mar 12, 2025	2.300	2.371	2.197	2.250	15,661	+0.10(+4.65%)
Mar 11, 2025	2.130	2.360	2.040	2.150	15,381	-0.01(-0.46%)
Mar 10, 2025	2.450	2.610	2.160	2.160	22,830	-0.41(-15.95%)
Mar 07, 2025	2.580	2.630	2.450	2.570	34,459	-0.03(-1.15%)
Mar 06, 2025	2.690	2.690	2.540	2.600	32,845	-0.14(-5.11%)
Mar 05, 2025	2.540	2.870	2.440	2.740	128,124	+0.30(+12.30%)
Mar 04, 2025	2.270	2.490	2.270	2.440	65,917	+0.03(+1.24%)
Mar 03, 2025	2.220	2.570	2.100	2.410	92,660	+0.22(+10.05%)
Feb 28, 2025	2.070	2.230	2.050	2.190	38,896	+0.10(+4.78%)
Feb 27, 2025	2.280	2.280	2.070	2.090	46,212	-0.15(-6.70%)
Feb 26, 2025	1.980	2.250	1.970	2.240	80,581	+0.26(+13.13%)
Feb 25, 2025	1.930	2.405	1.840	1.980	265,514	+0.17(+9.39%)
Feb 24, 2025	1.990	1.990	1.810	1.810	113,543	-0.19(-9.50%)
Feb 21, 2025	2.220	2.269	1.980	2.000	279,504	-0.36(-15.25%)
Feb 20, 2025	2.900	2.950	2.360	2.360	945,026	-0.25(-9.58%)
Feb 19, 2025	2.450	2.830	2.100	2.610	3,477,446	-0.11(-4.04%)
Feb 18, 2025	1.950	2.890	1.670	2.720	74,191,048	+1.43(+110.85%)
Feb 14, 2025	1.210	1.330	1.210	1.290	44,371	+0.08(+6.61%)
Feb 13, 2025	1.200	1.238	1.190	1.210	4,545	-0.01(-0.82%)
Feb 12, 2025	1.200	1.250	1.200	1.220	2,812	-0.03(-2.37%)
Feb 11, 2025	1.256	1.256	1.230	1.250	2,325	+0.03(+2.43%)
Feb 10, 2025	1.250	1.250	1.220	1.220	3,623	-0.03(-2.40%)
Feb 07, 2025	1.250	1.250	1.250	1.250	3,237	+0.00(+0.24%)
Feb 06, 2025	1.320	1.320	1.220	1.247	23,523	-0.05(-4.08%)
Feb 05, 2025	1.270	1.450	1.270	1.300	42,662	+0.03(+2.36%)
Feb 04, 2025	1.210	1.270	1.210	1.270	7,136	+0.01(+0.79%)
Feb 03, 2025	1.260	1.290	1.190	1.260	7,112	-0.05(-3.82%)
Jan 31, 2025	1.440	1.440	1.300	1.310	6,602	-0.12(-8.39%)
Jan 30, 2025	1.280	1.450	1.280	1.430	6,414	+0.13(+10.00%)
Jan 29, 2025	1.320	1.327	1.250	1.300	7,091	-0.07(-5.11%)
Jan 28, 2025	1.390	1.390	1.259	1.370	6,347	-0.02(-1.44%)
Jan 27, 2025	1.370	1.434	1.320	1.390	11,660	-0.02(-1.42%)
Jan 24, 2025	1.480	1.480	1.380	1.410	10,013	-0.06(-4.08%)
Jan 23, 2025	1.390	1.470	1.390	1.470	14,727	+0.07(+5.00%)
Jan 22, 2025	1.400	1.435	1.358	1.400	7,611	+0.00(+0.00%)
Jan 21, 2025	1.300	1.400	1.300	1.400	8,698	+0.09(+6.87%)
Jan 17, 2025	1.290	1.310	1.290	1.310	1,249	-0.01(-0.76%)
Jan 16, 2025	1.270	1.320	1.270	1.320	6,680	+0.02(+1.54%)
Jan 15, 2025	1.340	1.340	1.297	1.300	6,124	-0.05(-3.70%)
Jan 14, 2025	1.340	1.370	1.330	1.350	3,557	+0.00(+0.00%)
Jan 13, 2025	1.330	1.350	1.294	1.350	8,001	+0.02(+1.50%)
Jan 10, 2025	1.310	1.330	1.300	1.330	6,763	+0.00(+0.00%)
Jan 08, 2025	1.310	1.330	1.270	1.330	6,176	+0.03(+2.28%)
Jan 07, 2025	1.320	1.330	1.300	1.300	2,992	+0.00(+0.02%)
Jan 06, 2025	1.280	1.330	1.280	1.300	14,151	+0.02(+1.56%)
Jan 03, 2025	1.220	1.330	1.220	1.280	31,680	+0.06(+4.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Energy Focus, Inc. - Common Stock (NQ: EFOI )

Historical Prices