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

Edgio, Inc. - Common Stock (NQ: EGIO )

8.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2024 9.110 9.240 8.760 8.960 33,772 -0.05(-0.55%)
May 29, 2024 9.390 9.745 9.010 9.010 47,428 -0.52(-5.46%)
May 28, 2024 9.630 9.843 9.300 9.530 33,610 -0.10(-1.04%)
May 24, 2024 9.450 9.751 9.310 9.630 65,682 +0.32(+3.44%)
May 23, 2024 10.52 10.52 9.250 9.310 93,356 -1.21(-11.50%)
May 22, 2024 10.52 11.10 10.14 10.52 48,966 -0.05(-0.47%)
May 21, 2024 10.90 11.20 10.33 10.57 41,032 -0.38(-3.47%)
May 20, 2024 10.77 11.30 10.20 10.95 76,622 +0.52(+4.99%)
May 17, 2024 10.63 10.88 10.01 10.43 59,368 -0.13(-1.23%)
May 16, 2024 9.420 10.56 8.810 10.56 127,319 +1.03(+10.81%)
May 15, 2024 10.00 10.38 9.280 9.530 84,173 -0.60(-5.92%)
May 14, 2024 9.420 10.85 9.160 10.13 106,713 +0.72(+7.65%)
May 13, 2024 9.290 9.670 8.907 9.410 33,978 +0.35(+3.86%)
May 10, 2024 9.300 9.630 8.880 9.060 35,163 -0.32(-3.41%)
May 09, 2024 9.060 9.408 8.794 9.380 29,127 +0.31(+3.42%)
May 08, 2024 9.320 9.350 8.800 9.070 67,765 -0.28(-2.99%)
May 07, 2024 9.360 10.05 9.210 9.350 52,325 -0.05(-0.53%)
May 06, 2024 9.000 9.670 9.000 9.400 51,445 +0.40(+4.44%)
May 03, 2024 10.06 10.13 8.880 9.000 144,661 -0.85(-8.63%)
May 02, 2024 9.860 10.31 9.351 9.850 60,522 +0.28(+2.93%)
May 01, 2024 9.640 10.11 9.485 9.570 39,781 +0.04(+0.42%)
Apr 30, 2024 10.00 10.38 9.520 9.530 56,756 -0.64(-6.29%)
Apr 29, 2024 10.00 10.47 9.960 10.17 58,046 +0.24(+2.42%)
Apr 26, 2024 11.12 11.37 9.660 9.930 151,466 -1.02(-9.32%)
Apr 25, 2024 10.55 11.22 10.51 10.95 53,489 +0.03(+0.27%)
Apr 24, 2024 12.12 12.12 10.69 10.92 80,142 -1.11(-9.23%)
Apr 23, 2024 10.65 12.95 10.65 12.03 191,321 +1.12(+10.27%)
Apr 22, 2024 11.04 11.26 10.28 10.91 109,613 -0.21(-1.89%)
Apr 19, 2024 11.53 12.15 10.58 11.12 250,726 -0.62(-5.28%)
Apr 18, 2024 13.21 14.50 11.51 11.74 232,533 -1.46(-11.06%)
Apr 17, 2024 16.19 16.67 13.11 13.20 275,483 -2.75(-17.24%)
Apr 16, 2024 20.60 20.60 15.70 15.95 330,223 -4.69(-22.72%)
Apr 15, 2024 18.40 22.44 18.00 20.64 783,999 +2.80(+15.70%)
Apr 12, 2024 16.51 18.10 15.69 17.84 307,260 +0.56(+3.24%)
Apr 11, 2024 13.37 18.42 13.22 17.28 685,143 +4.01(+30.22%)
Apr 10, 2024 13.35 13.94 12.78 13.27 146,088 -0.03(-0.23%)
Apr 09, 2024 11.21 13.90 11.21 13.30 173,236 +2.13(+19.07%)
Apr 08, 2024 11.49 11.90 10.84 11.17 83,752 -0.50(-4.28%)
Apr 05, 2024 12.39 12.97 11.38 11.67 151,635 -0.63(-5.12%)
Apr 04, 2024 10.92 12.93 10.92 12.30 179,240 +1.52(+14.10%)
Apr 03, 2024 9.900 11.73 9.190 10.78 198,149 +0.83(+8.34%)
Apr 02, 2024 10.13 10.13 9.410 9.950 71,545 -0.25(-2.45%)
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.