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 (%)
Nov 30, 2020 4.180 4.250 3.690 3.830 1,145,701 -0.29(-7.04%)
Nov 27, 2020 4.010 4.185 3.760 4.120 1,704,700 +0.11(+2.74%)
Nov 25, 2020 3.740 4.030 3.590 4.010 1,600,700 +0.28(+7.51%)
Nov 24, 2020 3.560 3.780 3.480 3.730 1,282,157 +0.23(+6.57%)
Nov 23, 2020 3.260 3.550 3.260 3.500 1,361,111 +0.22(+6.71%)
Nov 20, 2020 3.250 3.315 3.170 3.280 620,800 +0.02(+0.61%)
Nov 19, 2020 3.220 3.300 3.190 3.260 228,993 +0.03(+0.93%)
Nov 18, 2020 3.270 3.330 3.170 3.230 545,134 +0.01(+0.31%)
Nov 17, 2020 3.350 3.370 3.180 3.220 537,190 -0.12(-3.59%)
Nov 16, 2020 3.430 3.475 3.310 3.340 348,331 -0.03(-0.89%)
Nov 13, 2020 3.410 3.450 3.360 3.370 297,500 +0.01(+0.30%)
Nov 12, 2020 3.310 3.450 3.250 3.360 475,563 +0.04(+1.20%)
Nov 11, 2020 3.320 3.390 3.260 3.320 265,073 -0.01(-0.30%)
Nov 10, 2020 3.500 3.590 3.230 3.330 992,466 -0.07(-2.06%)
Nov 09, 2020 3.280 3.530 3.220 3.400 1,111,233 +0.19(+5.92%)
Nov 06, 2020 3.190 3.280 3.110 3.210 434,000 +0.01(+0.31%)
Nov 05, 2020 3.090 3.261 3.090 3.200 469,380 +0.10(+3.23%)
Nov 04, 2020 2.970 3.105 2.910 3.100 362,145 +0.12(+4.03%)
Nov 03, 2020 2.900 3.000 2.870 2.980 374,861 +0.12(+4.20%)
Nov 02, 2020 2.850 2.900 2.800 2.860 246,593 +0.01(+0.35%)
Oct 30, 2020 2.870 2.890 2.730 2.850 525,100 -0.03(-1.04%)
Oct 29, 2020 2.870 2.920 2.810 2.880 290,388 +0.03(+1.05%)
Oct 28, 2020 2.860 2.890 2.760 2.850 567,348 -0.05(-1.72%)
Oct 27, 2020 2.960 3.045 2.900 2.900 421,319 -0.07(-2.36%)
Oct 26, 2020 2.990 3.030 2.930 2.970 411,156 -0.04(-1.33%)
Oct 23, 2020 3.040 3.160 3.010 3.010 360,200 -0.02(-0.66%)
Oct 22, 2020 3.020 3.090 2.990 3.030 325,162 +0.01(+0.33%)
Oct 21, 2020 3.070 3.100 2.990 3.020 305,201 -0.05(-1.63%)
Oct 20, 2020 3.080 3.150 3.030 3.070 368,557 -0.01(-0.32%)
Oct 19, 2020 3.100 3.160 3.040 3.080 387,917 +0.00(+0.00%)
Oct 16, 2020 3.120 3.150 3.055 3.080 345,700 -0.04(-1.28%)
Oct 15, 2020 3.090 3.150 3.080 3.120 229,759 -0.01(-0.32%)
Oct 14, 2020 3.100 3.210 3.060 3.130 639,674 +0.07(+2.29%)
Oct 13, 2020 3.180 3.350 3.050 3.060 1,522,901 -0.08(-2.55%)
Oct 12, 2020 3.320 3.320 3.070 3.140 744,667 -0.13(-3.98%)
Oct 09, 2020 3.130 3.300 3.090 3.270 1,475,100 +0.16(+5.14%)
Oct 08, 2020 3.100 3.140 3.060 3.110 408,771 +0.07(+2.30%)
Oct 07, 2020 2.970 3.040 2.935 3.040 275,055 +0.08(+2.70%)
Oct 06, 2020 3.010 3.058 2.950 2.960 363,868 -0.03(-1.00%)
Oct 05, 2020 3.100 3.120 2.840 2.990 808,405 -0.07(-2.29%)
Oct 02, 2020 2.800 3.130 2.760 3.060 1,483,300 +0.21(+7.37%)
Oct 01, 2020 2.810 2.900 2.720 2.850 899,075 +0.05(+1.79%)
Sep 30, 2020 2.910 2.940 2.800 2.800 830,262 -0.18(-6.04%)
Sep 29, 2020 2.950 3.260 2.890 2.980 1,881,587 +0.03(+1.02%)
Sep 28, 2020 3.100 3.130 2.880 2.950 631,179 -0.14(-4.53%)
Sep 25, 2020 2.850 3.120 2.825 3.090 1,591,800 +0.25(+8.80%)
Sep 24, 2020 2.910 2.920 2.780 2.840 342,454 -0.07(-2.41%)
Sep 23, 2020 2.960 3.070 2.820 2.910 554,402 -0.05(-1.69%)
Sep 22, 2020 2.970 3.000 2.925 2.960 285,681 -0.01(-0.34%)
Sep 21, 2020 3.030 3.040 2.940 2.970 308,060 -0.13(-4.19%)
Sep 18, 2020 3.110 3.150 3.030 3.100 371,700 -0.02(-0.64%)
Sep 17, 2020 3.100 3.200 3.050 3.120 560,659 +0.06(+1.96%)
Sep 16, 2020 3.040 3.140 3.000 3.060 314,346 +0.02(+0.66%)
Sep 15, 2020 3.010 3.050 2.980 3.040 414,972 +0.03(+1.00%)
Sep 14, 2020 3.040 3.135 2.970 3.010 530,696 +0.00(+0.00%)
Sep 11, 2020 3.060 3.071 2.910 3.010 686,000 -0.06(-1.95%)
Sep 10, 2020 3.130 3.200 3.060 3.070 406,109 -0.06(-1.92%)
Sep 09, 2020 3.200 3.210 3.120 3.130 277,521 -0.04(-1.26%)
Sep 08, 2020 3.180 3.280 3.130 3.170 507,620 -0.06(-1.86%)
Sep 04, 2020 3.320 3.340 3.150 3.230 688,500 -0.08(-2.42%)
Sep 03, 2020 3.270 3.380 3.230 3.310 602,170 +0.02(+0.61%)
Sep 02, 2020 3.400 3.450 3.230 3.290 621,627 -0.08(-2.37%)
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.