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 (%)
Mar 28, 2013 7.320 7.470 7.130 7.280 695,818 -0.02(-0.27%)
Mar 27, 2013 7.410 7.440 7.250 7.300 444,468 -0.16(-2.14%)
Mar 26, 2013 7.630 7.660 7.320 7.460 583,519 -0.12(-1.58%)
Mar 25, 2013 7.920 7.920 7.500 7.580 551,020 -0.29(-3.68%)
Mar 22, 2013 7.810 7.950 7.730 7.870 833,279 +0.09(+1.16%)
Mar 21, 2013 7.710 7.850 7.690 7.780 558,781 +0.06(+0.78%)
Mar 20, 2013 7.720 7.820 7.620 7.720 401,746 +0.06(+0.78%)
Mar 19, 2013 7.680 8.000 7.580 7.660 1,511,871 -0.02(-0.26%)
Mar 18, 2013 7.440 7.700 7.430 7.680 538,705 +0.18(+2.40%)
Mar 15, 2013 7.550 7.700 7.430 7.500 587,055 -0.05(-0.66%)
Mar 14, 2013 7.600 7.630 7.420 7.550 407,426 -0.05(-0.66%)
Mar 13, 2013 7.660 7.750 7.580 7.600 408,282 -0.08(-1.04%)
Mar 12, 2013 7.690 7.800 7.470 7.680 707,960 -0.03(-0.39%)
Mar 11, 2013 7.500 7.750 7.420 7.710 928,447 +0.19(+2.53%)
Mar 08, 2013 7.660 7.660 7.330 7.520 720,025 -0.13(-1.70%)
Mar 07, 2013 7.140 7.650 7.140 7.650 1,303,733 +0.49(+6.84%)
Mar 06, 2013 7.060 7.210 7.060 7.160 803,987 +0.11(+1.56%)
Mar 05, 2013 7.510 7.510 7.000 7.050 1,123,562 -0.41(-5.50%)
Mar 04, 2013 7.360 7.520 7.350 7.460 562,061 +0.06(+0.81%)
Mar 01, 2013 7.250 7.590 7.110 7.400 1,024,840 +0.04(+0.54%)
Feb 28, 2013 7.290 7.390 7.130 7.360 1,043,713 -0.08(-1.08%)
Feb 27, 2013 7.900 8.240 7.370 7.440 3,556,393 -0.04(-0.53%)
Feb 26, 2013 7.300 7.530 7.120 7.480 1,025,797 +0.04(+0.54%)
Feb 22, 2013 7.250 7.450 7.190 7.440 529,579 +0.23(+3.19%)
Feb 21, 2013 7.340 7.350 6.960 7.210 829,963 -0.12(-1.64%)
Feb 20, 2013 7.690 7.700 7.210 7.330 893,422 -0.33(-4.31%)
Feb 19, 2013 7.640 7.750 7.600 7.660 790,952 +0.10(+1.32%)
Feb 15, 2013 7.560 7.640 7.460 7.560 627,613 -0.04(-0.53%)
Feb 14, 2013 7.600 7.650 7.455 7.600 735,314 +0.05(+0.66%)
Feb 13, 2013 7.400 7.590 7.320 7.550 841,143 +0.14(+1.90%)
Feb 12, 2013 7.340 7.460 7.130 7.409 797,501 +0.11(+1.49%)
Feb 11, 2013 7.080 7.330 7.030 7.300 734,638 +0.27(+3.84%)
Feb 08, 2013 6.950 7.100 6.540 7.030 1,566,390 +0.07(+1.01%)
Feb 07, 2013 6.760 6.990 6.660 6.960 555,139 +0.22(+3.26%)
Feb 06, 2013 6.940 6.966 6.700 6.740 743,891 -0.08(-1.17%)
Feb 04, 2013 6.620 6.910 6.580 6.820 800,004 +0.13(+1.94%)
Feb 01, 2013 6.930 7.000 6.635 6.690 1,159,827 -0.23(-3.32%)
Jan 31, 2013 7.020 7.090 6.810 6.920 633,027 -0.13(-1.84%)
Jan 30, 2013 7.200 7.200 7.000 7.050 504,048 -0.15(-2.08%)
Jan 29, 2013 7.190 7.250 7.110 7.200 816,121 +0.01(+0.14%)
Jan 28, 2013 7.320 7.350 7.160 7.190 569,707 -0.05(-0.69%)
Jan 25, 2013 7.300 7.400 7.170 7.240 806,369 -0.06(-0.82%)
Jan 24, 2013 7.670 7.680 7.300 7.300 1,180,669 -0.40(-5.19%)
Jan 23, 2013 7.600 7.720 7.570 7.700 492,514 +0.10(+1.32%)
Jan 22, 2013 7.650 7.700 7.510 7.600 469,807 -0.02(-0.26%)
Jan 18, 2013 7.680 7.780 7.510 7.620 670,457 +0.01(+0.13%)
Jan 17, 2013 7.540 7.640 7.470 7.610 601,889 +0.13(+1.74%)
Jan 16, 2013 7.390 7.580 7.390 7.480 532,098 +0.10(+1.36%)
Jan 15, 2013 7.650 7.790 7.350 7.380 1,047,899 -0.30(-3.91%)
Jan 14, 2013 7.750 7.830 7.610 7.680 449,711 +0.00(+0.00%)
Jan 11, 2013 7.730 7.790 7.630 7.680 515,385 -0.02(-0.26%)
Jan 10, 2013 7.700 7.780 7.590 7.700 766,614 +0.11(+1.45%)
Jan 09, 2013 7.740 7.790 7.570 7.590 354,508 -0.11(-1.43%)
Jan 08, 2013 7.740 7.950 7.660 7.700 771,226 -0.03(-0.39%)
Jan 07, 2013 7.540 7.770 7.500 7.730 735,973 +0.28(+3.76%)
Jan 04, 2013 7.450 7.499 7.340 7.450 474,227 +0.02(+0.27%)
Jan 03, 2013 7.440 7.540 7.380 7.430 516,137 +0.01(+0.13%)
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.