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 (%)
Aug 29, 2014 5.870 5.900 5.900 5.900 192,900 +0.05(+0.85%)
Aug 28, 2014 5.800 5.890 5.770 5.850 137,353 +0.01(+0.17%)
Aug 27, 2014 5.870 5.920 5.740 5.840 168,255 +0.01(+0.17%)
Aug 26, 2014 5.830 5.930 5.810 5.830 219,873 +0.00(+0.00%)
Aug 25, 2014 5.880 5.910 5.770 5.830 213,932 -0.04(-0.68%)
Aug 22, 2014 5.780 5.930 5.740 5.870 261,307 +0.08(+1.38%)
Aug 21, 2014 5.760 5.800 5.700 5.790 151,626 +0.05(+0.87%)
Aug 20, 2014 5.730 5.800 5.650 5.740 138,092 +0.00(+0.00%)
Aug 19, 2014 5.780 5.830 5.730 5.740 149,036 -0.05(-0.86%)
Aug 18, 2014 5.760 5.840 5.650 5.790 252,735 +0.11(+1.94%)
Aug 15, 2014 5.750 5.840 5.600 5.680 255,123 -0.02(-0.35%)
Aug 14, 2014 5.610 5.660 5.570 5.700 294,112 +0.06(+1.06%)
Aug 13, 2014 5.670 5.720 5.543 5.640 181,414 +0.00(+0.00%)
Aug 12, 2014 5.720 5.770 5.580 5.640 253,583 -0.08(-1.40%)
Aug 11, 2014 5.670 5.750 5.590 5.720 396,472 +0.12(+2.14%)
Aug 08, 2014 5.510 5.610 5.390 5.600 266,580 +0.11(+2.00%)
Aug 07, 2014 5.470 5.590 5.350 5.490 307,333 -0.05(-0.90%)
Aug 06, 2014 5.730 5.810 5.520 5.540 831,658 +0.27(+5.12%)
Aug 05, 2014 5.180 5.420 5.088 5.270 535,594 +0.04(+0.76%)
Aug 04, 2014 5.110 5.250 5.030 5.230 359,081 +0.13(+2.55%)
Aug 01, 2014 5.150 5.230 5.040 5.100 346,473 -0.01(-0.20%)
Jul 31, 2014 5.220 5.370 5.090 5.110 383,353 -0.20(-3.77%)
Jul 30, 2014 5.470 5.500 5.300 5.310 192,151 -0.12(-2.21%)
Jul 29, 2014 5.440 5.510 5.390 5.430 246,698 -0.02(-0.37%)
Jul 28, 2014 5.420 5.500 5.180 5.450 486,585 +0.01(+0.18%)
Jul 25, 2014 5.450 5.530 5.390 5.440 212,838 -0.06(-1.09%)
Jul 24, 2014 5.670 5.700 5.430 5.500 325,070 -0.14(-2.48%)
Jul 23, 2014 5.610 5.780 5.530 5.640 399,194 +0.05(+0.89%)
Jul 22, 2014 5.500 5.660 5.450 5.590 319,536 +0.10(+1.82%)
Jul 21, 2014 5.460 5.500 5.440 5.490 218,929 +0.01(+0.18%)
Jul 18, 2014 5.460 5.580 5.370 5.480 142,695 +0.04(+0.74%)
Jul 17, 2014 5.580 5.650 5.420 5.440 257,458 -0.17(-3.03%)
Jul 16, 2014 5.460 5.640 5.380 5.610 563,218 +0.16(+2.94%)
Jul 15, 2014 5.620 5.790 5.410 5.450 214,988 -0.20(-3.54%)
Jul 14, 2014 5.620 5.760 5.570 5.650 365,358 +0.09(+1.62%)
Jul 11, 2014 5.410 5.580 5.330 5.560 327,309 +0.17(+3.15%)
Jul 10, 2014 5.600 5.650 5.250 5.390 635,664 -0.38(-6.59%)
Jul 09, 2014 5.710 5.890 5.630 5.770 376,795 +0.02(+0.35%)
Jul 08, 2014 6.130 6.170 5.690 5.750 766,063 -0.42(-6.81%)
Jul 07, 2014 5.920 6.190 5.840 6.170 986,049 +0.30(+5.11%)
Jul 03, 2014 5.750 5.870 5.870 5.870 433,700 +0.06(+1.03%)
Jul 02, 2014 5.600 5.840 5.520 5.810 803,617 +0.09(+1.57%)
Jul 01, 2014 5.400 5.795 5.330 5.720 1,409,327 +0.29(+5.34%)
Jun 30, 2014 4.900 5.500 4.851 5.430 1,426,274 +0.57(+11.73%)
Jun 27, 2014 4.650 4.910 4.650 4.860 4,680,136 +0.17(+3.62%)
Jun 26, 2014 4.730 4.800 4.670 4.690 422,727 -0.01(-0.21%)
Jun 25, 2014 4.660 4.750 4.660 4.700 240,600 +0.00(+0.00%)
Jun 24, 2014 4.790 4.830 4.690 4.700 391,258 -0.08(-1.67%)
Jun 23, 2014 4.680 4.840 4.675 4.780 308,788 +0.10(+2.03%)
Jun 20, 2014 4.860 4.900 4.680 4.685 324,394 -0.17(-3.40%)
Jun 19, 2014 4.730 4.860 4.700 4.850 253,736 +0.10(+2.11%)
Jun 18, 2014 4.700 4.790 4.670 4.750 192,654 +0.00(+0.00%)
Jun 17, 2014 4.610 4.800 4.610 4.750 262,392 +0.07(+1.50%)
Jun 16, 2014 4.710 4.750 4.630 4.680 282,649 -0.08(-1.68%)
Jun 13, 2014 4.860 4.910 4.745 4.760 264,392 -0.08(-1.65%)
Jun 12, 2014 4.840 4.940 4.830 4.840 302,212 -0.03(-0.62%)
Jun 11, 2014 4.780 4.990 4.780 4.870 341,840 +0.03(+0.62%)
Jun 10, 2014 4.780 4.920 4.770 4.840 440,440 +0.11(+2.33%)
Jun 06, 2014 4.710 4.850 4.680 4.730 407,179 +0.03(+0.64%)
Jun 05, 2014 4.560 4.700 4.540 4.700 341,603 +0.11(+2.40%)
Jun 04, 2014 4.510 4.610 4.500 4.590 258,552 +0.08(+1.89%)
Jun 03, 2014 4.560 4.560 4.490 4.505 211,180 -0.08(-1.64%)
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.