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

Zagg Inc (NQ: ZAGG )

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 (%)
Jan 29, 2016 8.930 9.310 8.930 9.220 341,693 +0.32(+3.60%)
Jan 28, 2016 9.260 9.260 8.850 8.900 285,113 -0.30(-3.26%)
Jan 27, 2016 9.270 9.500 9.090 9.200 427,318 -0.07(-0.76%)
Jan 26, 2016 9.400 9.475 9.094 9.270 417,368 -0.13(-1.38%)
Jan 25, 2016 8.990 9.470 8.930 9.400 522,849 +0.26(+2.84%)
Jan 22, 2016 8.860 9.170 8.860 9.140 285,320 +0.34(+3.86%)
Jan 21, 2016 8.910 9.090 8.660 8.800 311,382 -0.01(-0.11%)
Jan 20, 2016 8.430 8.950 8.290 8.810 611,527 +0.22(+2.56%)
Jan 19, 2016 9.130 9.280 8.350 8.590 652,994 -0.46(-5.08%)
Jan 15, 2016 9.110 9.050 9.050 9.050 672,700 -0.37(-3.93%)
Jan 14, 2016 9.170 9.680 8.735 9.420 706,533 +0.28(+3.06%)
Jan 13, 2016 9.790 9.790 9.110 9.140 515,050 -0.59(-6.06%)
Jan 12, 2016 9.500 9.790 9.410 9.730 744,411 +0.36(+3.84%)
Jan 11, 2016 9.650 9.975 8.920 9.370 908,655 -0.30(-3.10%)
Jan 08, 2016 10.40 10.49 9.610 9.670 676,100 -0.69(-6.66%)
Jan 07, 2016 10.39 10.45 10.08 10.36 597,934 -0.08(-0.77%)
Jan 06, 2016 10.47 10.72 10.20 10.44 498,403 -0.18(-1.69%)
Jan 05, 2016 10.49 10.67 10.27 10.62 458,726 +0.24(+2.31%)
Jan 04, 2016 10.57 10.83 10.18 10.38 613,955 -0.56(-5.12%)
Dec 31, 2015 11.29 10.94 10.94 10.94 642,800 -0.55(-4.79%)
Dec 30, 2015 11.30 11.66 11.16 11.49 567,232 +0.23(+2.04%)
Dec 29, 2015 11.20 11.67 11.19 11.26 365,625 +0.09(+0.81%)
Dec 28, 2015 11.25 11.44 10.73 11.17 422,560 -0.21(-1.85%)
Dec 24, 2015 11.27 11.38 11.38 11.38 200,900 +0.20(+1.79%)
Dec 23, 2015 11.05 11.25 10.81 11.18 405,568 +0.25(+2.29%)
Dec 22, 2015 10.32 11.13 10.32 10.93 497,286 +0.61(+5.91%)
Dec 21, 2015 10.28 10.78 10.09 10.32 560,433 -0.19(-1.81%)
Dec 18, 2015 10.57 10.84 10.28 10.51 755,848 -0.16(-1.50%)
Dec 17, 2015 11.01 11.30 10.62 10.67 327,992 -0.33(-3.00%)
Dec 16, 2015 10.80 11.04 10.74 11.00 329,682 +0.17(+1.57%)
Dec 15, 2015 10.63 11.20 10.52 10.83 1,148,968 +0.21(+1.98%)
Dec 14, 2015 10.97 11.23 10.57 10.62 730,924 -0.46(-4.15%)
Dec 11, 2015 11.69 11.73 10.98 11.08 715,655 -0.86(-7.20%)
Dec 10, 2015 11.90 12.14 11.65 11.94 502,609 -0.01(-0.08%)
Dec 09, 2015 12.30 12.74 11.78 11.95 937,953 -0.27(-2.21%)
Dec 08, 2015 11.31 12.53 11.12 12.22 1,927,725 +0.99(+8.82%)
Dec 07, 2015 11.31 11.47 11.08 11.23 824,644 +0.01(+0.09%)
Dec 04, 2015 10.38 11.50 10.36 11.22 1,044,554 +0.81(+7.78%)
Dec 03, 2015 10.63 10.78 10.33 10.41 623,904 -0.14(-1.33%)
Dec 02, 2015 9.970 10.67 9.970 10.55 971,613 +0.60(+6.03%)
Dec 01, 2015 10.38 10.45 9.860 9.950 1,091,239 -0.37(-3.59%)
Nov 30, 2015 10.10 10.64 10.07 10.32 723,492 +0.41(+4.14%)
Nov 27, 2015 10.00 10.01 9.600 9.910 376,738 -0.49(-4.71%)
Nov 25, 2015 10.05 10.40 10.40 10.40 626,800 +0.36(+3.59%)
Nov 24, 2015 9.730 10.09 9.400 10.04 753,248 +0.33(+3.40%)
Nov 23, 2015 9.630 9.750 9.500 9.710 308,338 +0.05(+0.52%)
Nov 20, 2015 9.350 9.750 9.340 9.660 464,994 +0.34(+3.65%)
Nov 19, 2015 9.400 9.460 9.170 9.320 221,307 -0.08(-0.85%)
Nov 18, 2015 9.460 9.500 9.030 9.400 424,750 +0.05(+0.53%)
Nov 17, 2015 9.340 9.540 9.200 9.350 361,171 -0.01(-0.11%)
Nov 16, 2015 9.280 9.380 9.050 9.360 301,721 +0.10(+1.08%)
Nov 13, 2015 9.200 9.387 9.110 9.260 310,881 -0.04(-0.43%)
Nov 12, 2015 9.240 9.355 9.060 9.300 294,275 +0.00(+0.00%)
Nov 11, 2015 9.380 9.530 9.280 9.300 233,335 -0.09(-0.96%)
Nov 10, 2015 9.700 9.710 9.140 9.390 465,438 -0.32(-3.30%)
Nov 09, 2015 9.770 9.840 9.645 9.710 431,142 -0.02(-0.21%)
Nov 06, 2015 8.920 9.770 8.920 9.730 829,951 +0.58(+6.34%)
Nov 05, 2015 8.900 9.220 8.900 9.150 530,068 +0.21(+2.35%)
Nov 04, 2015 9.000 9.290 8.000 8.940 1,326,751 -0.09(-1.00%)
Nov 03, 2015 8.770 9.150 8.720 9.030 675,536 +0.26(+2.96%)
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.