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 (%)
Jul 29, 2016 4.796 4.800 4.760 4.765 4,831 -0.01(-0.11%)
Jul 28, 2016 4.810 4.810 4.760 4.770 8,734 -0.03(-0.63%)
Jul 27, 2016 4.770 4.866 4.770 4.800 1,775 +0.00(+0.00%)
Jul 26, 2016 4.882 4.882 4.760 4.800 8,951 -0.08(-1.64%)
Jul 25, 2016 4.940 4.940 4.790 4.880 11,959 +0.12(+2.52%)
Jul 22, 2016 4.770 4.770 4.760 4.760 652 +0.00(+0.00%)
Jul 21, 2016 4.780 4.800 4.760 4.760 4,631 -0.01(-0.21%)
Jul 20, 2016 4.823 4.940 4.770 4.770 1,684 -0.07(-1.45%)
Jul 19, 2016 4.800 4.910 4.800 4.840 5,618 +0.00(+0.10%)
Jul 18, 2016 4.880 4.880 4.770 4.835 1,440 -0.05(-0.94%)
Jul 15, 2016 4.820 4.881 4.800 4.881 5,451 +0.12(+2.55%)
Jul 14, 2016 4.860 4.920 4.760 4.760 20,643 -0.14(-2.86%)
Jul 13, 2016 4.840 4.990 4.840 4.900 3,505 +0.00(+0.00%)
Jul 12, 2016 4.970 5.000 4.895 4.900 7,746 +0.02(+0.50%)
Jul 11, 2016 4.922 4.938 4.876 4.876 5,658 -0.02(-0.50%)
Jul 08, 2016 4.810 4.910 4.820 4.900 3,636 +0.08(+1.66%)
Jul 07, 2016 5.060 5.060 4.820 4.820 3,099 -0.05(-1.02%)
Jul 05, 2016 5.059 5.059 4.870 4.870 2,770 -0.04(-0.82%)
Jul 01, 2016 4.800 4.910 4.910 4.910 4,300 +0.15(+3.15%)
Jun 30, 2016 4.790 4.941 4.750 4.760 4,389 -0.05(-1.04%)
Jun 29, 2016 4.960 4.960 4.798 4.810 4,236 -0.05(-1.03%)
Jun 28, 2016 4.950 4.950 4.860 4.860 557 +0.10(+2.10%)
Jun 27, 2016 4.760 4.890 4.750 4.760 46,064 -0.12(-2.46%)
Jun 24, 2016 4.780 4.902 4.750 4.880 79,477 +0.01(+0.21%)
Jun 23, 2016 4.860 5.048 4.860 4.870 1,469 -0.12(-2.50%)
Jun 22, 2016 5.147 5.170 4.995 4.995 1,578 -0.10(-1.90%)
Jun 21, 2016 4.980 5.172 4.902 5.092 15,145 +0.07(+1.44%)
Jun 20, 2016 4.750 5.050 4.710 5.020 14,348 +0.17(+3.50%)
Jun 17, 2016 4.872 4.885 4.800 4.850 1,860 +0.00(+0.00%)
Jun 16, 2016 4.840 4.850 4.740 4.850 5,172 +0.01(+0.21%)
Jun 15, 2016 4.800 4.890 4.800 4.840 837 -0.04(-0.82%)
Jun 13, 2016 4.830 4.880 4.880 4.880 65 +0.12(+2.52%)
Jun 10, 2016 4.820 4.900 4.760 4.760 3,595 -0.15(-3.05%)
Jun 08, 2016 4.940 4.910 4.910 4.910 30 -0.08(-1.60%)
Jun 07, 2016 5.059 5.180 4.990 4.990 745 +0.03(+0.60%)
Jun 06, 2016 4.860 5.240 4.860 4.960 8,767 +0.10(+2.08%)
Jun 03, 2016 4.839 4.880 4.839 4.859 2,422 +0.10(+2.08%)
Jun 02, 2016 4.960 5.000 4.645 4.760 25,734 -0.21(-4.23%)
Jun 01, 2016 5.010 5.190 4.850 4.970 4,159 -0.11(-2.17%)
May 31, 2016 5.180 5.250 4.840 5.080 4,180 -0.08(-1.55%)
May 27, 2016 4.960 5.160 5.160 5.160 7,000 +0.35(+7.24%)
May 26, 2016 4.786 4.830 4.786 4.812 4,022 +0.06(+1.30%)
May 25, 2016 4.580 4.750 4.580 4.750 20,714 +0.24(+5.20%)
May 24, 2016 4.610 4.620 4.515 4.515 3,668 -0.12(-2.69%)
May 23, 2016 4.600 4.690 4.500 4.640 12,955 +0.08(+1.75%)
May 20, 2016 4.590 4.590 4.500 4.560 14,993 +0.05(+1.11%)
May 19, 2016 4.500 4.530 4.491 4.510 14,354 +0.01(+0.22%)
May 18, 2016 4.500 4.700 4.500 4.500 10,945 -0.01(-0.22%)
May 17, 2016 4.600 4.600 4.479 4.510 6,283 -0.02(-0.44%)
May 16, 2016 4.580 4.580 4.410 4.530 16,367 -0.04(-0.87%)
May 13, 2016 4.610 4.650 4.520 4.570 5,783 -0.03(-0.65%)
May 12, 2016 4.810 4.810 4.590 4.600 4,441 -0.23(-4.76%)
May 11, 2016 4.690 4.890 4.690 4.830 24,510 +0.10(+2.11%)
May 10, 2016 4.690 4.730 4.640 4.730 9,146 +0.04(+0.85%)
May 09, 2016 4.700 4.770 4.660 4.690 8,482 +0.01(+0.11%)
May 06, 2016 5.218 5.218 4.660 4.685 34,186 -0.53(-10.08%)
May 05, 2016 5.400 5.400 5.210 5.210 12,235 -0.09(-1.70%)
May 04, 2016 5.461 5.500 5.300 5.300 5,542 -0.14(-2.57%)
May 03, 2016 5.520 5.520 5.390 5.440 27,671 -0.03(-0.55%)
May 02, 2016 5.520 5.580 5.470 5.470 1,483 -0.08(-1.44%)
Apr 29, 2016 5.671 5.740 5.530 5.550 1,165 +0.04(+0.73%)
Apr 28, 2016 5.460 5.680 5.450 5.510 2,220 -0.00(-0.01%)
Apr 27, 2016 5.595 5.630 5.450 5.511 47,180 -0.02(-0.35%)
Apr 26, 2016 5.580 5.580 5.507 5.530 6,706 -0.05(-0.90%)
Apr 25, 2016 5.510 5.700 5.510 5.580 5,741 +0.03(+0.54%)
Apr 22, 2016 5.560 5.600 5.550 5.550 14,537 +0.02(+0.36%)
Apr 21, 2016 5.490 5.570 5.490 5.530 1,983 -0.02(-0.36%)
Apr 20, 2016 5.450 5.570 5.450 5.550 2,163 +0.00(+0.00%)
Apr 19, 2016 5.330 5.550 5.215 5.550 6,944 +0.30(+5.71%)
Apr 18, 2016 5.500 5.500 5.250 5.250 2,419 -0.16(-2.96%)
Apr 15, 2016 5.390 5.520 5.380 5.410 7,634 -0.03(-0.55%)
Apr 14, 2016 5.400 5.468 5.370 5.440 7,025 +0.01(+0.18%)
Apr 13, 2016 5.443 5.520 5.420 5.430 7,228 -0.04(-0.73%)
Apr 12, 2016 5.414 5.500 5.414 5.470 4,342 +0.00(+0.00%)
Apr 11, 2016 5.455 5.490 5.400 5.470 6,216 +0.04(+0.74%)
Apr 08, 2016 5.438 5.440 5.424 5.430 1,007 -0.05(-0.91%)
Apr 07, 2016 5.430 5.510 5.430 5.480 3,250 +0.01(+0.18%)
Apr 06, 2016 5.534 5.559 5.470 5.470 6,900 -0.12(-2.15%)
Apr 05, 2016 5.474 5.600 5.474 5.590 1,951 +0.00(+0.00%)
Apr 04, 2016 5.530 5.630 5.480 5.590 4,872 +0.08(+1.45%)
Apr 01, 2016 5.570 5.599 5.475 5.510 1,305 +0.01(+0.27%)
Mar 31, 2016 5.550 5.590 5.460 5.495 3,798 -0.06(-1.09%)
Mar 30, 2016 5.680 5.700 5.550 5.556 8,447 -0.09(-1.66%)
Mar 29, 2016 5.600 5.650 5.568 5.650 1,403 +0.01(+0.23%)
Mar 28, 2016 5.667 5.740 5.600 5.637 2,071 -0.13(-2.30%)
Mar 24, 2016 5.700 5.770 5.770 5.770 2,400 -0.07(-1.20%)
Mar 23, 2016 5.550 5.840 5.550 5.840 12,082 +0.27(+4.85%)
Mar 22, 2016 5.570 5.630 5.510 5.570 2,501 +0.06(+1.09%)
Mar 21, 2016 5.740 5.870 5.500 5.510 12,488 -0.16(-2.82%)
Mar 18, 2016 5.710 5.900 5.670 5.670 9,244 -0.09(-1.56%)
Mar 17, 2016 5.780 5.780 5.670 5.760 5,341 +0.02(+0.35%)
Mar 16, 2016 5.990 6.000 5.714 5.740 11,848 -0.26(-4.33%)
Mar 15, 2016 5.970 6.150 5.870 6.000 6,913 +0.04(+0.64%)
Mar 14, 2016 5.970 6.060 5.750 5.962 7,470 +0.08(+1.33%)
Mar 11, 2016 5.920 6.110 5.800 5.884 7,410 -0.05(-0.78%)
Mar 10, 2016 6.270 6.270 5.910 5.930 5,177 -0.07(-1.17%)
Mar 09, 2016 6.150 6.162 5.750 6.000 17,464 -0.22(-3.54%)
Mar 08, 2016 6.180 6.280 6.050 6.220 12,599 -0.02(-0.32%)
Mar 07, 2016 6.030 6.260 6.030 6.240 9,527 +0.37(+6.21%)
Mar 04, 2016 5.990 6.269 5.620 5.875 72,041 +0.00(+0.09%)
Mar 03, 2016 5.990 6.256 5.870 5.870 20,397 -0.29(-4.79%)
Mar 02, 2016 5.639 6.165 5.580 6.165 37,816 +0.46(+8.16%)
Mar 01, 2016 5.410 5.730 5.320 5.700 15,528 +0.37(+6.94%)
Feb 29, 2016 5.450 5.460 5.260 5.330 22,814 -0.05(-0.93%)
Feb 26, 2016 5.340 5.490 5.280 5.380 11,522 -0.11(-2.00%)
Feb 25, 2016 5.440 5.520 5.250 5.490 21,256 +0.02(+0.37%)
Feb 24, 2016 5.450 5.560 5.450 5.470 7,835 -0.03(-0.55%)
Feb 23, 2016 5.430 5.550 5.100 5.500 15,404 +0.13(+2.42%)
Feb 22, 2016 5.410 5.580 5.270 5.370 18,349 -0.03(-0.56%)
Feb 19, 2016 5.450 5.575 5.400 5.400 8,841 -0.04(-0.73%)
Feb 18, 2016 5.520 5.520 5.418 5.440 5,599 -0.01(-0.18%)
Feb 17, 2016 5.280 5.590 5.280 5.450 19,127 +0.17(+3.22%)
Feb 16, 2016 5.490 5.730 5.210 5.280 20,769 -0.15(-2.76%)
Feb 12, 2016 5.670 5.430 5.430 5.430 10,200 -0.04(-0.73%)
Feb 11, 2016 5.440 5.720 5.350 5.470 9,504 -0.03(-0.55%)
Feb 10, 2016 5.720 5.970 5.500 5.500 18,984 -0.25(-4.35%)
Feb 09, 2016 5.680 5.938 5.580 5.750 19,167 -0.10(-1.71%)
Feb 08, 2016 5.950 6.450 5.730 5.850 15,162 -0.03(-0.51%)
Feb 05, 2016 6.600 6.700 5.680 5.880 33,675 -0.35(-5.62%)
Feb 04, 2016 6.503 6.690 6.120 6.230 29,938 -0.12(-1.89%)
Feb 03, 2016 6.340 6.440 6.160 6.350 29,958 +0.13(+2.09%)
Feb 02, 2016 6.050 6.420 5.850 6.220 11,921 +0.13(+2.13%)
Feb 01, 2016 5.850 6.100 5.560 6.090 28,086 +0.11(+1.84%)
Jan 29, 2016 5.350 6.000 5.350 5.980 37,985 +0.40(+7.17%)
Jan 28, 2016 5.580 5.590 5.440 5.580 7,258 +0.05(+0.90%)
Jan 27, 2016 5.360 5.550 5.220 5.530 14,092 +0.11(+2.03%)
Jan 26, 2016 5.470 5.470 5.150 5.420 20,445 +0.01(+0.18%)
Jan 25, 2016 5.470 5.520 5.125 5.410 14,883 +0.00(+0.00%)
Jan 22, 2016 5.350 5.550 5.080 5.410 45,135 +0.19(+3.64%)
Jan 21, 2016 5.150 5.410 4.920 5.220 37,742 +0.06(+1.16%)
Jan 20, 2016 5.470 5.470 4.709 5.160 36,487 -0.23(-4.27%)
Jan 19, 2016 5.150 5.390 4.838 5.390 49,156 +0.24(+4.66%)
Jan 15, 2016 5.240 5.150 5.150 5.150 8,300 -0.06(-1.15%)
Jan 14, 2016 5.200 5.310 5.150 5.210 11,737 -0.06(-1.14%)
Jan 13, 2016 5.310 5.334 5.130 5.270 23,691 -0.06(-1.13%)
Jan 12, 2016 5.400 5.480 5.300 5.330 23,097 -0.12(-2.20%)
Jan 11, 2016 5.380 5.450 5.380 5.450 4,301 +0.05(+0.93%)
Jan 08, 2016 5.390 5.537 5.380 5.400 6,765 +0.02(+0.37%)
Jan 07, 2016 5.470 5.470 5.380 5.380 24,349 -0.08(-1.47%)
Jan 06, 2016 5.410 5.540 5.410 5.460 6,293 +0.03(+0.55%)
Jan 05, 2016 5.540 5.590 5.420 5.430 14,058 -0.12(-2.16%)
Jan 04, 2016 5.640 5.700 5.540 5.550 13,239 -0.09(-1.60%)
Dec 31, 2015 5.630 5.640 5.640 5.640 17,100 +0.01(+0.18%)
Dec 30, 2015 5.630 5.930 5.600 5.630 31,782 +0.00(+0.00%)
Dec 29, 2015 5.690 5.910 5.620 5.630 14,643 -0.05(-0.88%)
Dec 28, 2015 5.720 5.720 5.650 5.680 17,359 -0.11(-1.90%)
Dec 24, 2015 5.790 5.790 5.790 5.790 6,700 +0.06(+1.05%)
Dec 23, 2015 5.630 5.743 5.630 5.730 10,761 +0.07(+1.24%)
Dec 22, 2015 5.560 5.840 5.560 5.660 12,239 +0.06(+1.07%)
Dec 21, 2015 5.510 5.660 5.510 5.600 9,808 +0.08(+1.45%)
Dec 18, 2015 5.660 5.660 5.510 5.520 18,546 -0.03(-0.54%)
Dec 17, 2015 5.560 5.660 5.450 5.550 19,784 -0.01(-0.18%)
Dec 16, 2015 5.520 5.720 5.480 5.560 35,142 +0.02(+0.36%)
Dec 15, 2015 5.820 5.930 5.520 5.540 10,665 -0.21(-3.65%)
Dec 14, 2015 5.860 5.970 5.630 5.750 14,704 -0.10(-1.71%)
Dec 11, 2015 6.110 6.150 5.811 5.850 23,161 -0.31(-5.03%)
Dec 10, 2015 5.790 6.180 5.770 6.160 22,776 +0.29(+4.98%)
Dec 09, 2015 5.900 6.161 5.770 5.868 20,658 -0.08(-1.38%)
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.