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 (%)
Jun 30, 2016 5.090 5.295 4.985 5.250 581,361 +0.20(+3.96%)
Jun 29, 2016 5.000 5.110 4.960 5.050 378,425 +0.11(+2.23%)
Jun 28, 2016 4.850 5.040 4.850 4.940 491,011 +0.15(+3.13%)
Jun 27, 2016 5.090 5.090 4.740 4.790 708,753 -0.37(-7.17%)
Jun 24, 2016 5.230 5.290 5.070 5.160 1,178,921 -0.27(-4.97%)
Jun 23, 2016 5.380 5.501 5.340 5.430 409,642 +0.08(+1.50%)
Jun 22, 2016 5.520 5.610 5.350 5.350 395,332 -0.18(-3.25%)
Jun 21, 2016 5.580 5.670 5.415 5.530 534,766 -0.04(-0.72%)
Jun 20, 2016 5.850 5.899 5.570 5.570 652,333 -0.21(-3.63%)
Jun 17, 2016 5.440 5.840 5.420 5.780 1,184,292 +0.32(+5.86%)
Jun 16, 2016 5.410 5.530 5.180 5.460 901,782 +0.03(+0.55%)
Jun 15, 2016 5.400 5.600 5.350 5.430 674,256 +0.08(+1.50%)
Jun 14, 2016 5.320 5.445 5.090 5.350 994,699 +0.06(+1.13%)
Jun 13, 2016 5.110 5.310 5.070 5.290 681,651 +0.14(+2.72%)
Jun 10, 2016 5.110 5.180 4.960 5.150 842,002 +0.00(+0.00%)
Jun 09, 2016 5.330 5.330 5.060 5.150 1,032,190 -0.20(-3.74%)
Jun 08, 2016 5.160 5.370 4.980 5.350 1,341,448 +0.16(+3.08%)
Jun 07, 2016 5.250 5.276 5.130 5.190 700,196 -0.06(-1.14%)
Jun 06, 2016 5.520 5.600 5.210 5.250 912,761 -0.23(-4.20%)
Jun 03, 2016 5.230 5.530 5.210 5.480 1,429,686 +0.27(+5.18%)
Jun 02, 2016 4.950 5.220 4.920 5.210 1,003,105 +0.29(+5.89%)
Jun 01, 2016 4.830 4.950 4.820 4.920 1,329,579 +0.08(+1.65%)
May 31, 2016 5.000 5.080 4.840 4.840 992,427 -0.13(-2.62%)
May 27, 2016 4.950 4.970 4.970 4.970 1,171,200 +0.03(+0.61%)
May 26, 2016 4.820 4.980 4.710 4.940 1,271,444 +0.15(+3.13%)
May 25, 2016 5.030 5.150 4.780 4.790 1,758,487 -0.21(-4.20%)
May 24, 2016 5.290 5.330 4.990 5.000 1,106,961 -0.30(-5.66%)
May 23, 2016 5.430 5.560 5.290 5.300 589,750 -0.16(-2.93%)
May 20, 2016 5.360 5.540 5.250 5.460 876,511 +0.16(+3.02%)
May 19, 2016 5.240 5.410 5.050 5.300 1,457,716 +0.05(+0.95%)
May 18, 2016 5.460 5.530 5.140 5.250 1,430,282 -0.32(-5.75%)
May 17, 2016 5.880 5.940 5.540 5.570 1,594,782 -0.30(-5.11%)
May 16, 2016 6.730 6.750 5.760 5.870 1,726,402 -0.91(-13.42%)
May 13, 2016 7.050 7.090 6.770 6.780 623,367 -0.27(-3.90%)
May 12, 2016 7.360 7.400 6.960 7.055 743,966 -0.31(-4.14%)
May 11, 2016 7.230 7.635 7.160 7.360 1,198,156 -0.65(-8.11%)
May 10, 2016 7.740 8.060 7.610 8.010 450,353 +0.30(+3.89%)
May 09, 2016 7.540 7.775 7.520 7.710 244,225 +0.20(+2.66%)
May 06, 2016 7.780 7.880 7.460 7.510 422,401 -0.34(-4.33%)
May 05, 2016 7.860 7.910 7.760 7.850 204,072 +0.03(+0.38%)
May 04, 2016 7.950 8.000 7.747 7.820 188,808 -0.15(-1.88%)
May 03, 2016 8.090 8.230 7.925 7.970 267,339 -0.19(-2.33%)
May 02, 2016 8.010 8.210 7.820 8.160 341,669 +0.15(+1.87%)
Apr 29, 2016 8.020 8.080 7.900 8.010 231,026 -0.05(-0.68%)
Apr 28, 2016 8.110 8.210 8.030 8.065 256,624 -0.12(-1.41%)
Apr 27, 2016 8.110 8.230 7.970 8.180 401,031 +0.07(+0.86%)
Apr 26, 2016 7.780 8.180 7.780 8.110 383,963 +0.30(+3.84%)
Apr 25, 2016 8.090 8.100 7.760 7.810 255,754 -0.33(-4.05%)
Apr 22, 2016 8.140 8.240 8.060 8.140 270,992 +0.02(+0.25%)
Apr 21, 2016 8.040 8.240 8.020 8.120 262,995 +0.07(+0.87%)
Apr 20, 2016 8.050 8.196 7.970 8.050 161,180 +0.04(+0.50%)
Apr 19, 2016 8.020 8.120 7.980 8.010 300,713 -0.01(-0.12%)
Apr 18, 2016 7.950 8.085 7.939 8.020 187,193 +0.01(+0.19%)
Apr 15, 2016 8.010 8.150 7.940 8.005 159,324 -0.03(-0.44%)
Apr 14, 2016 8.130 8.240 8.005 8.040 212,483 -0.15(-1.83%)
Apr 13, 2016 7.970 8.245 7.930 8.190 372,624 +0.28(+3.54%)
Apr 12, 2016 7.860 8.030 7.820 7.910 427,286 +0.08(+1.02%)
Apr 11, 2016 7.720 7.920 7.720 7.830 595,210 +0.13(+1.69%)
Apr 08, 2016 8.100 8.175 7.650 7.700 397,547 -0.39(-4.82%)
Apr 07, 2016 8.110 8.260 8.050 8.090 360,108 -0.05(-0.68%)
Apr 06, 2016 8.270 8.380 8.090 8.145 321,152 -0.14(-1.75%)
Apr 05, 2016 8.550 8.620 8.050 8.290 419,384 -0.38(-4.38%)
Apr 04, 2016 8.960 8.960 8.630 8.670 351,379 -0.32(-3.56%)
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.