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

Echelon Corp (NQ: ELON )

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, 2017 4.840 4.920 4.780 4.810 4,756 -0.07(-1.43%)
Nov 29, 2017 4.920 4.990 4.790 4.880 11,833 -0.02(-0.41%)
Nov 28, 2017 4.900 4.970 4.750 4.900 12,099 +0.08(+1.66%)
Nov 27, 2017 4.970 4.980 4.780 4.820 12,320 -0.12(-2.43%)
Nov 24, 2017 4.901 4.952 4.900 4.940 4,591 +0.04(+0.82%)
Nov 22, 2017 4.950 5.080 4.810 4.900 24,807 -0.15(-2.97%)
Nov 21, 2017 4.998 5.080 4.830 5.050 44,405 +0.13(+2.64%)
Nov 20, 2017 4.860 4.980 4.850 4.920 2,708 +0.11(+2.29%)
Nov 17, 2017 4.750 4.895 4.750 4.810 14,751 +0.03(+0.63%)
Nov 16, 2017 4.640 4.970 4.500 4.780 45,840 +0.20(+4.37%)
Nov 15, 2017 4.550 4.700 4.500 4.580 11,398 +0.04(+0.88%)
Nov 14, 2017 4.520 4.630 4.410 4.540 5,007 -0.04(-0.87%)
Nov 13, 2017 4.500 4.640 4.400 4.580 15,679 +0.11(+2.46%)
Nov 10, 2017 4.700 4.820 4.470 4.470 13,157 -0.24(-5.10%)
Nov 09, 2017 4.800 4.830 4.700 4.710 7,990 -0.21(-4.27%)
Nov 08, 2017 4.700 4.920 4.680 4.920 10,301 +0.06(+1.23%)
Nov 07, 2017 4.770 4.870 4.673 4.860 7,139 +0.06(+1.25%)
Nov 06, 2017 4.780 4.890 4.670 4.800 17,399 +0.03(+0.63%)
Nov 03, 2017 4.860 4.980 4.550 4.770 46,269 +0.03(+0.63%)
Nov 02, 2017 4.711 4.800 4.711 4.740 3,223 +0.00(+0.00%)
Nov 01, 2017 4.660 4.990 4.540 4.740 25,225 -0.03(-0.63%)
Oct 31, 2017 5.000 5.000 4.720 4.770 1,289 -0.12(-2.43%)
Oct 30, 2017 4.870 4.910 4.670 4.889 4,335 +0.00(+0.08%)
Oct 27, 2017 4.760 4.885 4.650 4.885 9,336 +0.14(+2.85%)
Oct 26, 2017 4.700 4.750 4.670 4.750 3,714 +0.07(+1.50%)
Oct 25, 2017 4.713 4.713 4.600 4.680 1,483 -0.03(-0.64%)
Oct 24, 2017 4.870 4.870 4.690 4.710 22,978 -0.16(-3.29%)
Oct 23, 2017 4.910 4.910 4.870 4.870 4,753 -0.09(-1.81%)
Oct 20, 2017 4.890 5.000 4.860 4.960 7,424 +0.10(+2.06%)
Oct 19, 2017 4.930 5.000 4.860 4.860 2,920 -0.08(-1.54%)
Oct 18, 2017 4.910 4.994 4.910 4.936 991 +0.02(+0.32%)
Oct 17, 2017 4.860 4.990 4.860 4.920 2,973 -0.08(-1.60%)
Oct 16, 2017 5.210 5.210 4.999 5.000 3,275 -0.30(-5.75%)
Oct 13, 2017 4.750 5.305 4.750 5.305 4,616 +0.54(+11.45%)
Oct 12, 2017 4.930 5.055 4.760 4.760 15,242 -0.23(-4.61%)
Oct 11, 2017 4.970 5.180 4.950 4.990 18,000 +0.00(+0.00%)
Oct 10, 2017 5.130 5.130 4.950 4.990 16,631 -0.02(-0.40%)
Oct 09, 2017 4.890 5.120 4.890 5.010 16,591 +0.08(+1.62%)
Oct 06, 2017 4.790 4.985 4.790 4.930 17,253 +0.11(+2.28%)
Oct 05, 2017 4.770 4.940 4.750 4.820 25,994 +0.10(+2.12%)
Oct 04, 2017 4.770 4.840 4.710 4.720 13,671 +0.00(+0.00%)
Oct 03, 2017 4.730 4.986 4.720 4.720 2,818 -0.05(-1.05%)
Oct 02, 2017 4.660 4.890 4.660 4.770 2,137 +0.09(+1.92%)
Sep 29, 2017 4.690 4.750 4.630 4.680 10,333 -0.01(-0.21%)
Sep 28, 2017 4.700 4.810 4.690 4.690 6,764 +0.01(+0.21%)
Sep 27, 2017 4.690 4.860 4.596 4.680 26,425 -0.04(-0.85%)
Sep 26, 2017 4.750 4.770 4.530 4.720 37,590 -0.03(-0.63%)
Sep 25, 2017 4.790 4.790 4.750 4.750 1,337 -0.07(-1.45%)
Sep 22, 2017 4.820 4.830 4.740 4.820 1,928 -0.02(-0.41%)
Sep 21, 2017 4.790 4.890 4.630 4.840 61,504 +0.05(+1.05%)
Sep 20, 2017 4.530 4.930 4.450 4.790 47,063 +0.28(+6.21%)
Sep 19, 2017 4.570 4.790 4.500 4.510 27,534 -0.16(-3.43%)
Sep 18, 2017 4.620 4.890 4.540 4.670 22,781 -0.02(-0.43%)
Sep 15, 2017 4.340 4.870 4.320 4.690 61,978 +0.38(+8.82%)
Sep 14, 2017 4.340 4.386 4.310 4.310 55,434 +0.01(+0.23%)
Sep 13, 2017 4.370 4.380 4.300 4.300 23,709 -0.03(-0.69%)
Sep 12, 2017 4.330 4.450 4.258 4.330 7,533 -0.02(-0.46%)
Sep 11, 2017 4.400 4.500 4.348 4.350 2,209 -0.04(-0.87%)
Sep 08, 2017 4.460 4.480 4.388 4.388 4,111 -0.04(-0.95%)
Sep 07, 2017 4.560 4.650 4.420 4.430 17,650 -0.11(-2.42%)
Sep 06, 2017 4.560 4.680 4.460 4.540 13,612 +0.01(+0.22%)
Sep 05, 2017 4.700 4.840 4.460 4.530 6,310 -0.16(-3.41%)
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.