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 (%)
Apr 28, 2017 6.130 6.130 5.871 6.100 12,571 +0.10(+1.67%)
Apr 27, 2017 6.000 6.320 5.930 6.000 19,095 -0.01(-0.17%)
Apr 26, 2017 6.240 6.350 5.940 6.010 46,820 +0.11(+1.86%)
Apr 25, 2017 5.800 6.210 5.620 5.900 68,149 +0.02(+0.34%)
Apr 24, 2017 5.850 6.370 5.698 5.880 23,009 +0.07(+1.20%)
Apr 21, 2017 5.940 5.960 5.540 5.810 10,865 -0.22(-3.65%)
Apr 20, 2017 5.980 6.280 5.930 6.030 16,186 +0.08(+1.34%)
Apr 19, 2017 5.890 6.025 5.890 5.950 15,210 +0.13(+2.23%)
Apr 18, 2017 5.930 6.070 5.730 5.820 29,225 -0.18(-3.00%)
Apr 17, 2017 5.960 6.060 5.960 6.000 7,245 +0.02(+0.33%)
Apr 13, 2017 6.070 6.145 5.980 5.980 3,130 -0.02(-0.33%)
Apr 12, 2017 5.920 6.050 5.920 6.000 13,569 -0.04(-0.66%)
Apr 11, 2017 6.060 6.240 5.930 6.040 17,536 -0.06(-0.98%)
Apr 10, 2017 6.120 6.315 6.010 6.100 16,449 -0.05(-0.81%)
Apr 07, 2017 6.130 6.293 6.010 6.150 26,824 -0.10(-1.60%)
Apr 06, 2017 6.050 6.270 6.017 6.250 43,405 +0.22(+3.65%)
Apr 05, 2017 6.061 6.360 6.030 6.030 24,264 +0.00(+0.00%)
Apr 04, 2017 6.300 6.410 5.980 6.030 21,807 +0.08(+1.34%)
Apr 03, 2017 6.168 6.168 5.950 5.950 1,546 -0.08(-1.33%)
Mar 31, 2017 6.170 6.260 6.030 6.030 2,371 -0.26(-4.13%)
Mar 30, 2017 6.060 6.290 6.060 6.290 5,128 +0.18(+2.92%)
Mar 29, 2017 6.180 6.270 5.920 6.112 3,763 -0.09(-1.43%)
Mar 28, 2017 6.290 6.300 6.200 6.200 911 -0.04(-0.63%)
Mar 27, 2017 6.200 6.330 6.200 6.239 3,167 +0.04(+0.58%)
Mar 24, 2017 6.200 6.420 6.180 6.203 3,194 -0.04(-0.59%)
Mar 23, 2017 6.280 6.280 6.190 6.240 3,578 -0.09(-1.42%)
Mar 22, 2017 6.281 6.380 6.269 6.330 5,944 +0.06(+0.96%)
Mar 21, 2017 6.290 6.390 5.977 6.270 12,896 +0.05(+0.76%)
Mar 20, 2017 5.990 6.396 5.990 6.223 5,726 +0.27(+4.58%)
Mar 17, 2017 5.840 6.000 5.840 5.950 7,485 +0.13(+2.23%)
Mar 16, 2017 5.990 6.010 5.820 5.820 3,758 -0.10(-1.69%)
Mar 15, 2017 5.900 5.990 5.900 5.920 7,902 -0.04(-0.67%)
Mar 14, 2017 5.920 5.976 5.830 5.960 4,924 -0.02(-0.33%)
Mar 13, 2017 6.010 6.010 5.920 5.980 5,649 -0.02(-0.33%)
Mar 10, 2017 5.900 6.000 5.900 6.000 13,498 +0.18(+3.08%)
Mar 09, 2017 5.820 5.998 5.780 5.821 24,490 -0.06(-1.01%)
Mar 08, 2017 5.710 5.900 5.710 5.880 5,986 +0.23(+4.07%)
Mar 07, 2017 5.560 5.700 5.480 5.650 7,828 +0.00(+0.00%)
Mar 06, 2017 5.750 5.750 5.450 5.650 6,282 +0.00(+0.00%)
Mar 03, 2017 5.650 5.066 5.650 19,654 +0.58(+11.53%)
Mar 02, 2017 4.980 5.070 4.859 5.066 41,634 +0.11(+2.14%)
Mar 01, 2017 4.890 4.961 4.890 4.960 2,434 +0.11(+2.27%)
Feb 28, 2017 4.829 4.910 4.760 4.850 6,544 -0.14(-2.81%)
Feb 27, 2017 4.780 5.020 4.780 4.990 10,027 +0.18(+3.68%)
Feb 24, 2017 4.760 4.813 4.760 4.813 531 +0.07(+1.41%)
Feb 23, 2017 4.830 4.840 4.720 4.746 12,672 -0.08(-1.59%)
Feb 22, 2017 4.760 4.830 4.760 4.823 1,469 +0.06(+1.32%)
Feb 21, 2017 4.858 4.858 4.703 4.760 1,936 +0.03(+0.63%)
Feb 17, 2017 4.730 4.730 4.730 0 +0.02(+0.42%)
Feb 16, 2017 4.910 4.910 4.650 4.710 5,808 -0.17(-3.48%)
Feb 15, 2017 4.820 4.900 4.726 4.880 1,939 +0.09(+1.88%)
Feb 14, 2017 4.930 4.930 4.790 4.790 6,962 -0.14(-2.84%)
Feb 13, 2017 4.930 4.945 4.930 4.930 3,096 +0.00(+0.00%)
Feb 10, 2017 4.650 4.930 4.650 4.930 11,920 +0.03(+0.61%)
Feb 09, 2017 4.830 4.950 4.830 4.900 14,713 +0.02(+0.41%)
Feb 08, 2017 4.890 4.890 4.768 4.880 3,164 +0.03(+0.62%)
Feb 07, 2017 4.925 4.925 4.810 4.850 2,338 +0.10(+2.00%)
Feb 06, 2017 4.810 4.810 4.755 4.755 853 -0.05(-0.97%)
Feb 03, 2017 4.800 4.810 4.750 4.802 3,488 -0.00(-0.07%)
Feb 02, 2017 4.720 4.850 4.720 4.805 7,488 +0.06(+1.16%)
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.