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 (%)
May 31, 2018 4.110 4.390 4.110 4.390 1,709 -0.06(-1.35%)
May 30, 2018 4.300 4.450 4.300 4.450 854 +0.11(+2.59%)
May 29, 2018 4.250 4.410 4.250 4.338 3,961 +0.09(+2.09%)
May 25, 2018 4.249 4.249 4.249 0 +0.08(+1.88%)
May 24, 2018 4.175 4.175 4.170 4.170 420 -0.01(-0.12%)
May 23, 2018 4.160 4.200 4.100 4.175 2,207 +0.02(+0.57%)
May 22, 2018 4.170 4.190 4.143 4.152 6,823 -0.03(-0.68%)
May 21, 2018 4.325 4.340 4.180 4.180 1,269 +0.02(+0.48%)
May 17, 2018 4.160 4.160 4.160 370 +0.00(+0.00%)
May 16, 2018 4.160 4.160 4.150 4.160 1,079 -0.06(-1.42%)
May 15, 2018 4.130 4.220 4.119 4.220 1,540 +0.02(+0.48%)
May 14, 2018 4.070 4.200 4.070 4.200 6,312 +0.02(+0.48%)
May 11, 2018 4.200 4.230 4.150 4.180 9,617 -0.13(-3.01%)
May 10, 2018 4.240 4.479 4.240 4.310 5,410 -0.04(-0.92%)
May 09, 2018 4.260 4.350 4.231 4.350 4,206 +0.15(+3.55%)
May 08, 2018 4.190 4.470 4.190 4.201 2,864 +0.03(+0.64%)
May 07, 2018 4.306 4.306 4.170 4.174 21,642 +0.00(+0.10%)
May 04, 2018 4.200 4.230 4.123 4.170 6,422 -0.03(-0.71%)
May 03, 2018 4.160 4.290 4.160 4.200 4,683 -0.07(-1.63%)
May 02, 2018 4.234 4.270 4.234 4.269 6,253 +0.01(+0.22%)
May 01, 2018 4.350 4.350 4.177 4.260 3,368 -0.04(-0.93%)
Apr 30, 2018 4.210 4.350 4.210 4.300 11,029 +0.16(+3.86%)
Apr 27, 2018 4.130 4.210 4.110 4.140 3,854 -0.02(-0.48%)
Apr 26, 2018 4.160 4.300 4.120 4.160 6,639 -0.08(-1.89%)
Apr 25, 2018 4.108 4.281 4.108 4.240 8,986 +0.01(+0.24%)
Apr 24, 2018 4.127 4.299 4.090 4.230 13,378 +0.03(+0.71%)
Apr 23, 2018 4.430 4.430 4.155 4.200 3,112 -0.14(-3.23%)
Apr 20, 2018 4.350 4.350 4.340 4.340 2,054 -0.09(-2.03%)
Apr 19, 2018 4.400 4.430 4.338 4.430 5,368 +0.03(+0.68%)
Apr 18, 2018 4.530 4.530 4.380 4.400 18,807 -0.16(-3.61%)
Apr 17, 2018 4.300 4.565 4.300 4.565 17,121 +0.28(+6.65%)
Apr 16, 2018 4.400 4.400 4.280 4.280 11,437 -0.06(-1.38%)
Apr 13, 2018 4.408 4.500 4.311 4.340 13,292 -0.13(-2.91%)
Apr 12, 2018 4.550 4.550 4.470 4.470 2,041 -0.18(-3.78%)
Apr 11, 2018 4.383 4.646 4.200 4.646 38,405 +0.41(+9.56%)
Apr 10, 2018 4.200 4.240 4.200 4.240 2,766 +0.13(+3.16%)
Apr 09, 2018 4.250 4.250 4.110 4.110 39,085 +0.01(+0.24%)
Apr 06, 2018 4.190 4.390 4.100 4.100 77,140 -0.16(-3.76%)
Apr 05, 2018 4.510 4.519 4.260 4.260 19,558 -0.31(-6.71%)
Apr 04, 2018 4.566 4.566 4.566 4.566 1,081 +0.08(+1.70%)
Apr 03, 2018 4.500 4.580 4.360 4.490 10,630 -0.02(-0.44%)
Apr 02, 2018 4.590 4.590 4.440 4.510 9,499 -0.08(-1.74%)
Mar 29, 2018 4.590 4.590 4.590 0 -0.03(-0.65%)
Mar 28, 2018 4.560 4.670 4.560 4.620 12,683 +0.04(+0.87%)
Mar 27, 2018 4.680 4.680 4.560 4.580 7,518 -0.06(-1.29%)
Mar 26, 2018 4.620 4.690 4.610 4.640 15,379 -0.02(-0.43%)
Mar 23, 2018 4.610 4.660 4.610 4.660 6,050 -0.02(-0.43%)
Mar 22, 2018 4.650 4.680 4.610 4.680 10,214 +0.02(+0.52%)
Mar 21, 2018 4.650 4.690 4.630 4.656 8,457 +0.01(+0.12%)
Mar 20, 2018 4.690 4.690 4.630 4.650 3,523 +0.04(+0.87%)
Mar 19, 2018 4.600 4.689 4.600 4.610 6,152 -0.05(-1.07%)
Mar 16, 2018 4.660 4.680 4.650 4.660 5,344 -0.01(-0.21%)
Mar 15, 2018 4.690 4.690 4.650 4.670 2,767 -0.01(-0.21%)
Mar 14, 2018 4.650 4.690 4.650 4.680 7,236 +0.00(+0.00%)
Mar 13, 2018 4.650 4.690 4.650 4.680 2,522 +0.00(+0.02%)
Mar 12, 2018 4.660 4.680 4.650 4.679 13,620 -0.01(-0.23%)
Mar 09, 2018 4.710 4.720 4.655 4.690 19,113 -0.01(-0.22%)
Mar 08, 2018 4.710 4.710 4.700 4.700 10,758 +0.00(+0.00%)
Mar 07, 2018 4.700 4.710 4.700 4.700 4,647 +0.00(+0.00%)
Mar 06, 2018 4.710 4.710 4.670 4.700 12,801 -0.01(-0.21%)
Mar 05, 2018 4.750 4.750 4.710 4.710 5,258 +0.00(+0.00%)
Mar 02, 2018 4.700 4.750 4.700 4.710 5,545 +0.00(+0.00%)
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.