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 (%)
Feb 22, 2021 4.290 4.290 4.290 0 +0.03(+0.70%)
Feb 19, 2021 4.290 4.330 4.250 4.260 1,205,600 +0.00(+0.00%)
Feb 18, 2021 4.240 4.280 4.220 4.260 1,761,705 +0.02(+0.47%)
Feb 17, 2021 4.220 4.240 4.220 4.240 1,094,510 +0.00(+0.00%)
Feb 16, 2021 4.230 4.250 4.210 4.240 377,315 -0.02(-0.47%)
Feb 12, 2021 4.200 4.260 4.190 4.260 222,100 +0.04(+0.95%)
Feb 11, 2021 4.230 4.240 4.200 4.220 403,863 +0.01(+0.24%)
Feb 10, 2021 4.240 4.240 4.200 4.210 549,470 -0.01(-0.24%)
Feb 09, 2021 4.290 4.310 4.180 4.220 1,032,205 -0.06(-1.40%)
Feb 08, 2021 4.260 4.400 4.220 4.280 1,277,926 +0.06(+1.42%)
Feb 05, 2021 4.240 4.240 4.200 4.220 258,500 -0.01(-0.24%)
Feb 04, 2021 4.210 4.240 4.190 4.230 356,751 +0.02(+0.48%)
Feb 03, 2021 4.190 4.210 4.140 4.210 715,329 +0.01(+0.24%)
Feb 02, 2021 4.240 4.240 4.200 4.200 525,443 -0.04(-0.94%)
Feb 01, 2021 4.170 4.240 4.150 4.240 731,690 +0.08(+1.92%)
Jan 29, 2021 4.150 4.190 4.130 4.160 881,900 +0.01(+0.24%)
Jan 28, 2021 4.190 4.190 4.110 4.150 936,750 -0.03(-0.72%)
Jan 27, 2021 4.220 4.260 4.180 4.180 1,295,449 -0.07(-1.65%)
Jan 26, 2021 4.230 4.280 4.200 4.250 725,906 +0.04(+0.95%)
Jan 25, 2021 4.240 4.310 4.210 4.210 751,598 -0.03(-0.71%)
Jan 22, 2021 4.200 4.250 4.180 4.240 595,800 +0.05(+1.19%)
Jan 21, 2021 4.220 4.220 4.190 4.190 316,376 -0.01(-0.24%)
Jan 20, 2021 4.200 4.220 4.190 4.200 256,872 +0.01(+0.24%)
Jan 19, 2021 4.180 4.220 4.170 4.190 305,724 +0.02(+0.48%)
Jan 15, 2021 4.160 4.210 4.160 4.170 558,900 +0.00(+0.00%)
Jan 14, 2021 4.190 4.200 4.160 4.170 1,169,148 +0.01(+0.24%)
Jan 13, 2021 4.160 4.190 4.145 4.160 726,043 -0.02(-0.48%)
Jan 12, 2021 4.150 4.200 4.150 4.180 310,997 +0.02(+0.48%)
Jan 11, 2021 4.140 4.200 4.110 4.160 445,956 +0.02(+0.48%)
Jan 08, 2021 4.140 4.170 4.110 4.140 595,100 +0.00(+0.00%)
Jan 07, 2021 4.120 4.150 4.110 4.140 270,847 +0.03(+0.73%)
Jan 06, 2021 4.140 4.190 4.100 4.110 378,672 -0.01(-0.24%)
Jan 05, 2021 4.130 4.170 4.120 4.120 550,126 -0.02(-0.48%)
Jan 04, 2021 4.170 4.190 4.105 4.140 490,671 -0.03(-0.72%)
Dec 31, 2020 4.170 4.170 4.170 726,660 +0.04(+0.97%)
Dec 30, 2020 4.130 4.150 4.050 4.130 726,660 +0.00(+0.00%)
Dec 29, 2020 4.190 4.210 4.110 4.130 1,161,574 -0.05(-1.20%)
Dec 28, 2020 4.210 4.230 4.175 4.180 471,259 -0.01(-0.24%)
Dec 24, 2020 4.200 4.220 4.165 4.190 320,600 +0.01(+0.24%)
Dec 23, 2020 4.200 4.320 4.160 4.180 803,563 -0.03(-0.71%)
Dec 22, 2020 4.160 4.210 4.150 4.210 722,455 +0.06(+1.45%)
Dec 21, 2020 4.170 4.200 4.140 4.150 1,604,141 -0.03(-0.72%)
Dec 18, 2020 4.200 4.210 4.130 4.180 945,500 -0.02(-0.48%)
Dec 17, 2020 4.200 4.210 4.170 4.200 493,588 +0.00(+0.00%)
Dec 16, 2020 4.200 4.230 4.190 4.200 1,457,202 -0.01(-0.24%)
Dec 15, 2020 4.210 4.230 4.180 4.210 1,926,587 +0.00(+0.12%)
Dec 14, 2020 4.190 4.250 4.180 4.205 2,911,374 -0.03(-0.59%)
Dec 11, 2020 4.100 4.250 4.100 4.230 8,402,600 +0.23(+5.75%)
Dec 10, 2020 3.970 4.100 3.970 4.000 285,324 -0.04(-0.99%)
Dec 09, 2020 4.010 4.180 3.994 4.040 428,793 +0.04(+1.00%)
Dec 08, 2020 4.070 4.130 3.980 4.000 592,940 -0.11(-2.68%)
Dec 07, 2020 4.040 4.160 3.890 4.110 616,818 +0.03(+0.74%)
Dec 04, 2020 3.950 4.085 3.920 4.080 834,800 +0.18(+4.62%)
Dec 03, 2020 3.710 4.150 3.670 3.900 1,554,313 +0.24(+6.56%)
Dec 02, 2020 3.750 3.770 3.580 3.660 859,360 -0.10(-2.66%)
Dec 01, 2020 3.870 3.870 3.680 3.760 785,595 -0.07(-1.83%)
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%)
Sep 01, 2020 3.180 3.400 3.150 3.370 841,243 +0.19(+5.97%)
Aug 31, 2020 3.200 3.240 3.090 3.180 633,603 +0.00(+0.00%)
Aug 28, 2020 3.200 3.230 3.120 3.180 723,900 +0.00(+0.00%)
Aug 27, 2020 3.440 3.440 3.070 3.180 1,925,793 +0.01(+0.32%)
Aug 26, 2020 3.290 3.340 3.160 3.170 738,247 -0.16(-4.80%)
Aug 25, 2020 3.390 3.390 3.160 3.330 718,711 -0.08(-2.35%)
Aug 24, 2020 3.470 3.470 3.325 3.410 787,104 -0.03(-0.87%)
Aug 21, 2020 3.530 3.570 3.360 3.440 2,414,200 -0.06(-1.71%)
Aug 20, 2020 3.670 3.680 3.475 3.500 972,240 -0.14(-3.85%)
Aug 19, 2020 3.500 3.780 3.500 3.640 2,280,488 +0.15(+4.30%)
Aug 18, 2020 3.490 3.601 3.450 3.490 702,081 +0.04(+1.16%)
Aug 17, 2020 3.810 3.810 3.400 3.450 1,498,890 -0.33(-8.73%)
Aug 14, 2020 3.580 3.870 3.355 3.780 2,730,000 +0.19(+5.29%)
Aug 13, 2020 3.440 3.730 3.440 3.590 1,103,673 +0.28(+8.46%)
Aug 12, 2020 3.440 3.580 3.290 3.310 559,542 -0.12(-3.50%)
Aug 11, 2020 3.530 3.740 3.330 3.430 1,100,518 -0.07(-2.00%)
Aug 10, 2020 3.960 4.010 3.350 3.500 1,860,762 -0.48(-12.06%)
Aug 07, 2020 3.270 4.126 3.270 3.980 3,983,900 +0.74(+22.84%)
Aug 06, 2020 3.520 3.700 3.200 3.240 1,274,533 -0.52(-13.83%)
Aug 05, 2020 3.200 4.160 3.120 3.760 5,876,865 +0.70(+22.88%)
Aug 04, 2020 2.930 3.150 2.930 3.060 867,088 +0.11(+3.73%)
Aug 03, 2020 2.850 3.050 2.790 2.950 827,869 +0.10(+3.51%)
Jul 31, 2020 2.770 2.850 2.658 2.850 442,200 +0.14(+5.17%)
Jul 30, 2020 2.820 2.820 2.700 2.710 842,676 -0.12(-4.24%)
Jul 29, 2020 2.820 2.900 2.770 2.830 872,234 +0.08(+2.91%)
Jul 28, 2020 2.900 2.900 2.750 2.750 632,995 -0.15(-5.17%)
Jul 27, 2020 2.950 2.970 2.870 2.900 292,926 -0.04(-1.36%)
Jul 24, 2020 3.000 3.038 2.880 2.940 544,100 -0.05(-1.67%)
Jul 23, 2020 2.990 3.100 2.950 2.990 476,047 +0.01(+0.34%)
Jul 22, 2020 3.050 3.190 2.970 2.980 496,063 -0.09(-2.93%)
Jul 21, 2020 3.000 3.070 2.963 3.070 562,301 +0.09(+3.02%)
Jul 20, 2020 3.000 3.000 2.890 2.980 451,096 +0.02(+0.68%)
Jul 17, 2020 3.020 3.020 2.950 2.960 180,900 -0.04(-1.33%)
Jul 16, 2020 2.970 3.090 2.920 3.000 367,760 +0.01(+0.33%)
Jul 15, 2020 2.930 3.050 2.870 2.990 620,592 +0.13(+4.55%)
Jul 14, 2020 2.920 2.920 2.780 2.860 666,568 -0.05(-1.72%)
Jul 13, 2020 3.100 3.130 2.900 2.910 1,152,932 -0.14(-4.59%)
Jul 10, 2020 2.940 3.055 2.862 3.050 1,246,300 +0.12(+4.10%)
Jul 09, 2020 3.010 3.040 2.880 2.930 784,547 -0.06(-2.01%)
Jul 08, 2020 3.000 3.090 2.940 2.990 494,283 -0.02(-0.66%)
Jul 07, 2020 3.050 3.080 2.955 3.010 506,901 -0.06(-1.95%)
Jul 06, 2020 3.150 3.260 3.060 3.070 1,097,972 +0.02(+0.66%)
Jul 02, 2020 3.100 3.175 3.030 3.050 557,500 +0.07(+2.35%)
Jul 01, 2020 3.140 3.170 2.960 2.980 665,772 -0.16(-5.10%)
Jun 30, 2020 3.030 3.270 2.990 3.140 1,325,475 +0.15(+5.02%)
Jun 29, 2020 2.900 3.070 2.800 2.990 822,999 +0.13(+4.55%)
Jun 26, 2020 2.990 3.030 2.786 2.860 4,208,400 -0.08(-2.72%)
Jun 25, 2020 3.070 3.100 2.810 2.940 1,612,621 -0.05(-1.67%)
Jun 24, 2020 3.110 3.120 2.900 2.990 1,264,885 -0.12(-3.86%)
Jun 23, 2020 3.020 3.230 2.960 3.110 1,021,642 +0.12(+4.01%)
Jun 22, 2020 3.170 3.170 2.900 2.990 688,073 -0.15(-4.78%)
Jun 19, 2020 3.010 3.200 2.880 3.140 1,280,700 +0.15(+5.02%)
Jun 18, 2020 3.030 3.060 2.900 2.990 617,794 -0.05(-1.64%)
Jun 17, 2020 3.170 3.170 3.000 3.040 513,909 -0.11(-3.49%)
Jun 16, 2020 3.370 3.380 3.090 3.150 506,894 +0.02(+0.64%)
Jun 15, 2020 3.080 3.180 3.005 3.130 827,400 -0.15(-4.57%)
Jun 12, 2020 3.470 3.470 3.080 3.280 778,500 +0.17(+5.47%)
Jun 11, 2020 3.300 3.520 3.050 3.110 771,336 -0.50(-13.85%)
Jun 10, 2020 3.890 4.050 3.480 3.610 1,083,669 -0.30(-7.67%)
Jun 09, 2020 3.830 4.100 3.700 3.910 1,057,805 -0.74(-15.91%)
Jun 08, 2020 3.360 4.600 3.320 4.650 2,894,370 +1.48(+46.68%)
Jun 05, 2020 3.060 3.280 3.050 3.170 1,095,900 +0.23(+7.82%)
Jun 04, 2020 3.000 3.090 2.920 2.940 573,763 -0.06(-2.00%)
Jun 03, 2020 2.930 3.090 2.920 3.000 553,494 +0.12(+4.17%)
Jun 02, 2020 2.780 2.975 2.780 2.880 449,447 +0.13(+4.73%)
Jun 01, 2020 2.880 2.980 2.750 2.750 890,862 -0.23(-7.87%)
May 29, 2020 3.000 3.010 2.720 2.985 896,000 -0.12(-3.71%)
May 28, 2020 3.210 3.240 3.040 3.100 1,001,438 -0.10(-3.13%)
May 27, 2020 3.210 3.290 3.090 3.200 745,812 +0.09(+2.89%)
May 26, 2020 3.100 3.210 3.070 3.110 508,355 +0.10(+3.32%)
May 22, 2020 2.980 3.090 2.870 3.010 361,300 +0.06(+2.03%)
May 21, 2020 2.930 3.050 2.890 2.950 186,102 +0.02(+0.68%)
May 20, 2020 2.920 3.020 2.890 2.930 194,760 +0.04(+1.38%)
May 19, 2020 2.920 3.010 2.860 2.890 256,839 -0.03(-1.03%)
May 18, 2020 2.980 3.050 2.890 2.920 389,036 +0.06(+2.10%)
May 15, 2020 2.810 2.910 2.780 2.860 196,600 +0.03(+1.06%)
May 14, 2020 2.820 2.890 2.620 2.830 222,599 +0.02(+0.71%)
May 13, 2020 3.000 3.000 2.710 2.810 486,209 -0.20(-6.64%)
May 12, 2020 2.950 3.110 2.900 3.010 306,925 +0.11(+3.79%)
May 11, 2020 3.130 3.130 2.900 2.900 430,593 -0.20(-6.45%)
May 08, 2020 3.140 3.170 3.070 3.100 254,600 -0.01(-0.32%)
May 07, 2020 3.090 3.150 3.010 3.110 167,536 +0.07(+2.30%)
May 06, 2020 3.090 3.170 2.980 3.040 198,810 -0.06(-1.94%)
May 05, 2020 3.200 3.370 3.075 3.100 239,834 -0.08(-2.52%)
May 04, 2020 3.180 3.230 3.060 3.180 167,360 -0.02(-0.63%)
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.