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 31, 2017 5.290 5.310 5.100 5.290 6,551 +0.05(+0.95%)
Jul 28, 2017 5.240 5.310 5.120 5.240 6,320 +0.01(+0.19%)
Jul 27, 2017 5.170 5.329 5.130 5.230 12,877 +0.08(+1.55%)
Jul 26, 2017 4.934 5.290 4.934 5.150 31,709 +0.16(+3.21%)
Jul 25, 2017 4.840 5.310 4.840 4.990 40,269 +0.11(+2.25%)
Jul 24, 2017 4.810 4.980 4.800 4.880 7,546 +0.04(+0.83%)
Jul 21, 2017 4.987 5.020 4.700 4.840 39,405 -0.09(-1.83%)
Jul 20, 2017 4.980 4.980 4.820 4.930 21,281 -0.04(-0.80%)
Jul 19, 2017 4.960 5.060 4.870 4.970 16,171 +0.00(+0.00%)
Jul 18, 2017 5.050 5.100 4.860 4.970 21,039 -0.08(-1.58%)
Jul 17, 2017 5.040 5.080 5.000 5.050 16,316 +0.05(+1.00%)
Jul 14, 2017 5.090 5.090 4.900 5.000 20,418 -0.16(-3.10%)
Jul 13, 2017 5.220 5.250 5.090 5.160 18,723 -0.04(-0.77%)
Jul 12, 2017 5.080 5.400 5.080 5.200 16,823 +0.13(+2.56%)
Jul 11, 2017 5.110 5.220 5.050 5.070 52,067 -0.06(-1.15%)
Jul 10, 2017 5.184 5.259 5.050 5.129 51,349 +0.02(+0.38%)
Jul 07, 2017 5.080 5.170 5.080 5.110 9,429 -0.05(-0.97%)
Jul 06, 2017 5.100 5.268 5.050 5.160 15,011 +0.05(+0.98%)
Jul 05, 2017 5.160 5.240 5.110 5.110 4,659 +0.01(+0.16%)
Jul 03, 2017 5.250 5.250 5.102 5.102 3,118 -0.06(-1.13%)
Jun 30, 2017 5.280 5.280 5.130 5.160 8,794 -0.27(-5.00%)
Jun 29, 2017 5.160 5.431 5.146 5.431 2,488 +0.26(+5.05%)
Jun 28, 2017 5.262 5.350 5.150 5.170 41,149 -0.07(-1.34%)
Jun 27, 2017 5.360 5.610 5.120 5.240 57,280 -0.11(-2.06%)
Jun 26, 2017 5.570 5.570 5.350 5.350 13,051 -0.04(-0.74%)
Jun 23, 2017 5.650 5.388 5.390 47,737 -0.27(-4.77%)
Jun 22, 2017 5.700 5.800 5.240 5.660 60,919 +0.06(+1.07%)
Jun 21, 2017 5.750 5.750 5.550 5.600 14,922 -0.08(-1.41%)
Jun 20, 2017 5.910 5.920 5.580 5.680 52,373 +0.13(+2.34%)
Jun 19, 2017 5.560 5.670 5.510 5.550 16,951 -0.01(-0.18%)
Jun 16, 2017 5.800 5.810 5.550 5.560 18,253 -0.27(-4.63%)
Jun 15, 2017 6.010 6.010 5.730 5.830 51,289 -0.17(-2.83%)
Jun 14, 2017 6.050 6.080 5.830 6.000 13,149 -0.13(-2.12%)
Jun 13, 2017 6.120 6.452 6.120 6.130 23,011 +0.01(+0.16%)
Jun 12, 2017 6.310 6.570 6.060 6.120 34,535 -0.26(-4.08%)
Jun 09, 2017 6.330 6.560 6.080 6.380 20,536 -0.01(-0.16%)
Jun 08, 2017 6.550 6.550 6.240 6.390 8,472 -0.16(-2.44%)
Jun 07, 2017 6.940 6.940 6.550 6.550 4,771 -0.20(-2.96%)
Jun 06, 2017 6.760 6.982 6.504 6.750 43,607 -0.02(-0.30%)
Jun 05, 2017 6.740 6.790 6.441 6.770 32,891 +0.07(+1.04%)
Jun 02, 2017 6.604 6.800 6.600 6.700 3,272 +0.02(+0.30%)
Jun 01, 2017 6.740 6.810 6.625 6.680 3,250 -0.19(-2.77%)
May 31, 2017 6.860 6.900 6.660 6.870 1,998 +0.07(+1.03%)
May 30, 2017 6.880 6.890 6.760 6.800 2,220 -0.10(-1.45%)
May 26, 2017 6.800 6.900 6.770 6.900 2,554 -0.11(-1.57%)
May 25, 2017 6.970 7.029 6.810 7.010 8,496 +0.06(+0.86%)
May 24, 2017 7.150 7.160 6.820 6.950 5,202 -0.23(-3.20%)
May 23, 2017 7.200 7.200 6.890 7.180 5,509 +0.17(+2.43%)
May 22, 2017 6.750 7.124 6.750 7.010 31,348 +0.21(+3.09%)
May 19, 2017 6.590 6.820 6.510 6.800 26,153 +0.16(+2.41%)
May 18, 2017 6.700 6.700 6.456 6.640 33,824 +0.03(+0.45%)
May 17, 2017 6.660 6.660 6.360 6.610 19,264 -0.07(-1.05%)
May 16, 2017 6.630 6.700 6.630 6.680 46,629 +0.02(+0.30%)
May 15, 2017 6.580 6.716 6.560 6.660 37,725 +0.05(+0.76%)
May 12, 2017 6.640 6.690 6.460 6.610 21,657 +0.01(+0.15%)
May 11, 2017 6.350 6.600 6.300 6.600 32,753 +0.24(+3.77%)
May 10, 2017 6.300 6.407 6.260 6.360 6,601 +0.01(+0.16%)
May 09, 2017 6.220 6.350 6.200 6.350 17,890 +0.23(+3.76%)
May 08, 2017 5.950 6.220 5.910 6.120 121,315 +0.21(+3.55%)
May 05, 2017 6.080 6.080 5.725 5.910 29,402 -0.15(-2.42%)
May 04, 2017 6.062 6.100 6.056 6.056 3,610 -0.02(-0.39%)
May 03, 2017 6.026 6.100 6.026 6.080 5,791 -0.02(-0.33%)
May 02, 2017 6.040 6.100 5.873 6.100 25,397 +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.