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 31, 2016 9.150 9.160 8.840 9.010 555,723 -0.12(-1.31%)
Mar 30, 2016 8.570 9.155 8.520 9.130 605,862 +0.58(+6.78%)
Mar 29, 2016 8.640 8.690 8.411 8.550 824,182 -0.15(-1.72%)
Mar 28, 2016 9.120 9.200 8.670 8.700 357,367 -0.44(-4.81%)
Mar 24, 2016 9.120 9.140 9.140 9.140 316,900 -0.01(-0.11%)
Mar 23, 2016 9.110 9.220 9.020 9.150 434,564 -0.03(-0.33%)
Mar 22, 2016 8.890 9.180 8.840 9.180 555,079 +0.24(+2.68%)
Mar 21, 2016 8.990 9.080 8.870 8.940 315,942 -0.04(-0.45%)
Mar 18, 2016 9.190 9.340 8.950 8.980 350,224 -0.15(-1.64%)
Mar 17, 2016 8.920 9.140 8.850 9.130 272,680 +0.21(+2.35%)
Mar 16, 2016 8.930 9.100 8.890 8.920 457,293 -0.03(-0.34%)
Mar 15, 2016 9.290 9.330 8.880 8.950 381,846 -0.35(-3.76%)
Mar 14, 2016 9.390 9.670 9.290 9.300 479,580 -0.14(-1.48%)
Mar 11, 2016 9.070 9.510 9.070 9.440 711,432 +0.42(+4.66%)
Mar 10, 2016 8.880 9.111 8.760 9.020 795,587 +0.21(+2.38%)
Mar 09, 2016 9.500 9.535 8.770 8.810 2,086,368 -1.64(-15.69%)
Mar 08, 2016 10.57 10.68 10.39 10.45 701,054 -0.15(-1.42%)
Mar 07, 2016 10.50 10.71 10.48 10.60 315,346 +0.07(+0.66%)
Mar 04, 2016 10.48 10.56 10.39 10.53 412,841 +0.05(+0.48%)
Mar 03, 2016 10.16 10.54 10.11 10.48 333,398 +0.27(+2.64%)
Mar 02, 2016 10.17 10.33 10.05 10.21 376,420 -0.01(-0.10%)
Mar 01, 2016 10.52 10.60 10.10 10.22 325,578 -0.20(-1.92%)
Feb 29, 2016 10.31 10.75 10.18 10.42 508,513 +0.07(+0.68%)
Feb 26, 2016 10.10 10.48 9.910 10.35 307,352 +0.36(+3.60%)
Feb 25, 2016 10.32 10.40 9.870 9.990 372,724 -0.23(-2.25%)
Feb 24, 2016 10.10 10.33 9.670 10.22 359,906 +0.08(+0.79%)
Feb 23, 2016 10.45 10.45 9.920 10.14 528,555 -0.25(-2.41%)
Feb 22, 2016 10.29 10.51 10.02 10.39 823,372 +0.38(+3.80%)
Feb 19, 2016 9.600 10.09 9.600 10.01 304,795 +0.39(+4.05%)
Feb 18, 2016 9.650 9.880 9.550 9.620 389,628 +0.03(+0.31%)
Feb 17, 2016 9.800 9.830 9.380 9.590 587,128 -0.11(-1.13%)
Feb 16, 2016 9.290 9.870 9.290 9.700 661,337 +0.60(+6.59%)
Feb 12, 2016 9.930 9.100 9.100 9.100 1,010,000 -0.67(-6.81%)
Feb 11, 2016 9.920 10.04 9.480 9.765 442,508 -0.38(-3.70%)
Feb 10, 2016 10.41 10.60 10.12 10.14 470,935 -0.22(-2.12%)
Feb 09, 2016 10.19 10.55 9.680 10.36 823,044 +0.06(+0.58%)
Feb 08, 2016 9.400 10.61 9.030 10.30 1,244,141 +1.08(+11.71%)
Feb 05, 2016 9.680 9.700 9.190 9.220 430,603 -0.51(-5.24%)
Feb 04, 2016 9.800 9.870 9.510 9.730 487,803 -0.17(-1.72%)
Feb 03, 2016 9.620 10.38 9.380 9.900 1,126,384 +0.75(+8.20%)
Feb 02, 2016 9.110 9.440 8.985 9.150 372,874 -0.13(-1.40%)
Feb 01, 2016 9.060 9.435 9.060 9.280 253,111 +0.06(+0.65%)
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%)
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.