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 (%)
Jul 31, 2017 8.600 8.600 8.450 8.450 70,069 -0.10(-1.17%)
Jul 28, 2017 8.450 8.625 8.400 8.550 100,200 +0.05(+0.59%)
Jul 27, 2017 8.700 8.750 8.500 8.500 135,593 -0.25(-2.86%)
Jul 26, 2017 8.700 8.850 8.600 8.750 106,661 +0.05(+0.57%)
Jul 25, 2017 8.600 8.800 8.575 8.700 79,143 +0.10(+1.16%)
Jul 24, 2017 8.500 8.600 8.450 8.600 69,680 +0.15(+1.78%)
Jul 21, 2017 8.650 8.650 8.400 8.450 287,851 -0.20(-2.31%)
Jul 20, 2017 8.450 8.650 8.450 8.650 53,365 +0.20(+2.37%)
Jul 19, 2017 8.400 8.500 8.350 8.450 90,393 +0.05(+0.60%)
Jul 18, 2017 8.500 8.550 8.350 8.400 73,227 -0.15(-1.75%)
Jul 17, 2017 8.500 8.650 8.450 8.550 70,941 +0.00(+0.00%)
Jul 14, 2017 8.500 8.550 8.400 8.550 99,031 +0.10(+1.18%)
Jul 13, 2017 8.500 8.500 8.350 8.450 56,868 -0.05(-0.59%)
Jul 12, 2017 8.500 8.650 8.300 8.500 130,562 +0.10(+1.19%)
Jul 11, 2017 8.500 8.500 8.400 8.400 70,824 -0.05(-0.59%)
Jul 10, 2017 8.450 8.550 8.400 8.450 173,839 -0.05(-0.59%)
Jul 07, 2017 8.600 8.650 8.450 8.500 119,372 -0.10(-1.16%)
Jul 06, 2017 8.650 8.650 8.350 8.600 124,009 -0.05(-0.58%)
Jul 05, 2017 8.850 8.850 8.500 8.650 95,523 -0.20(-2.26%)
Jul 03, 2017 8.850 8.650 8.850 71,436 +0.20(+2.31%)
Jun 30, 2017 8.850 8.900 8.600 8.650 105,222 -0.15(-1.70%)
Jun 29, 2017 8.850 9.000 8.750 8.800 235,845 -0.05(-0.56%)
Jun 28, 2017 8.750 8.950 8.700 8.850 254,254 +0.20(+2.31%)
Jun 27, 2017 8.650 8.800 8.500 8.650 122,804 -0.10(-1.14%)
Jun 26, 2017 8.900 8.900 8.650 8.750 146,601 -0.10(-1.13%)
Jun 23, 2017 8.900 8.850 902,765 +0.30(+3.51%)
Jun 22, 2017 8.450 8.775 8.450 8.550 300,840 +0.10(+1.18%)
Jun 21, 2017 8.250 8.500 8.150 8.450 248,194 +0.25(+3.05%)
Jun 20, 2017 8.500 8.500 8.150 8.200 84,435 -0.30(-3.53%)
Jun 19, 2017 8.350 8.500 8.350 8.500 186,436 +0.15(+1.80%)
Jun 16, 2017 8.400 8.600 8.050 8.350 426,048 -0.25(-2.91%)
Jun 15, 2017 8.550 8.650 8.550 8.600 39,478 +0.00(+0.00%)
Jun 14, 2017 8.600 8.700 8.416 8.600 93,150 +0.05(+0.58%)
Jun 13, 2017 8.700 8.750 8.400 8.550 201,277 -0.15(-1.72%)
Jun 12, 2017 8.900 9.000 8.600 8.700 203,290 -0.30(-3.33%)
Jun 09, 2017 8.700 9.150 8.700 9.000 415,839 +0.30(+3.45%)
Jun 08, 2017 8.500 8.775 8.400 8.700 132,276 +0.20(+2.35%)
Jun 07, 2017 8.450 8.700 8.375 8.500 232,371 +0.05(+0.59%)
Jun 06, 2017 8.250 8.500 8.200 8.450 181,262 +0.10(+1.20%)
Jun 05, 2017 8.450 8.600 8.300 8.350 140,600 -0.15(-1.76%)
Jun 02, 2017 8.500 8.750 8.350 8.500 362,003 -0.10(-1.16%)
Jun 01, 2017 8.250 8.750 8.250 8.600 286,775 +0.25(+2.99%)
May 31, 2017 8.300 8.400 8.100 8.350 250,834 +0.05(+0.60%)
May 30, 2017 8.200 8.400 8.155 8.300 149,151 +0.10(+1.22%)
May 26, 2017 8.050 8.300 8.050 8.200 142,650 +0.05(+0.61%)
May 25, 2017 8.100 8.175 8.000 8.150 208,842 +0.05(+0.62%)
May 24, 2017 8.100 8.250 8.050 8.100 144,400 +0.00(+0.00%)
May 23, 2017 8.150 8.200 8.050 8.100 158,683 -0.05(-0.61%)
May 22, 2017 8.250 8.350 8.100 8.150 137,902 -0.05(-0.61%)
May 19, 2017 8.050 8.250 8.025 8.200 136,861 +0.10(+1.23%)
May 18, 2017 8.300 8.350 8.000 8.100 278,381 -0.15(-1.82%)
May 17, 2017 8.600 8.650 8.200 8.250 250,949 -0.50(-5.71%)
May 16, 2017 8.550 8.800 8.500 8.750 341,694 +0.10(+1.16%)
May 15, 2017 8.700 8.850 8.600 8.650 166,511 -0.05(-0.57%)
May 12, 2017 8.750 8.850 8.550 8.700 337,692 -0.05(-0.57%)
May 11, 2017 8.850 8.950 8.650 8.750 337,600 -0.10(-1.13%)
May 10, 2017 8.400 9.150 8.350 8.850 559,334 +0.40(+4.73%)
May 09, 2017 8.050 8.500 8.000 8.450 468,311 +0.45(+5.62%)
May 08, 2017 7.950 8.100 7.850 8.000 348,834 +0.05(+0.63%)
May 05, 2017 8.050 8.100 7.750 7.950 457,241 -0.10(-1.24%)
May 04, 2017 7.800 8.100 7.800 8.050 522,208 +0.25(+3.21%)
May 03, 2017 7.700 8.175 7.400 7.800 937,315 +0.20(+2.63%)
May 02, 2017 7.100 7.700 7.040 7.600 889,121 +0.55(+7.80%)
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.