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 (%)
Aug 31, 2018 8.440 8.440 8.440 0 +0.01(+0.11%)
Aug 30, 2018 8.420 8.440 8.420 8.431 1,404 +0.01(+0.13%)
Aug 29, 2018 8.410 8.440 8.410 8.420 2,455 -0.01(-0.08%)
Aug 28, 2018 8.410 8.430 8.410 8.426 9,393 -0.00(-0.04%)
Aug 27, 2018 8.410 8.430 8.396 8.430 6,024 +0.01(+0.12%)
Aug 24, 2018 8.420 8.430 8.400 8.420 4,800 +0.03(+0.36%)
Aug 23, 2018 8.420 8.440 8.390 8.390 19,778 -0.03(-0.36%)
Aug 22, 2018 8.350 8.420 8.350 8.420 18,245 +0.00(+0.00%)
Aug 21, 2018 8.400 8.430 8.400 8.420 11,245 -0.01(-0.12%)
Aug 20, 2018 8.370 8.434 8.370 8.430 32,243 +0.08(+0.96%)
Aug 17, 2018 8.350 8.400 8.350 8.350 29,400 -0.01(-0.12%)
Aug 16, 2018 8.400 8.410 8.330 8.360 31,560 -0.04(-0.48%)
Aug 15, 2018 8.410 8.414 8.390 8.400 14,536 -0.00(-0.06%)
Aug 14, 2018 8.400 8.405 8.400 8.405 17,757 +0.00(+0.06%)
Aug 13, 2018 8.410 8.420 8.371 8.400 6,684 +0.00(+0.00%)
Aug 10, 2018 8.380 8.410 8.350 8.400 23,800 -0.05(-0.59%)
Aug 09, 2018 8.400 8.450 8.390 8.450 20,789 +0.01(+0.12%)
Aug 08, 2018 8.410 8.495 8.380 8.440 24,668 +0.04(+0.48%)
Aug 07, 2018 8.380 8.400 8.373 8.400 26,624 +0.00(+0.02%)
Aug 06, 2018 8.330 8.435 8.330 8.399 21,934 -0.02(-0.26%)
Aug 03, 2018 8.390 8.450 8.390 8.420 67,700 +0.01(+0.12%)
Aug 02, 2018 8.405 8.410 8.365 8.410 68,935 +0.03(+0.30%)
Aug 01, 2018 8.370 8.920 8.370 8.385 46,869 +0.02(+0.18%)
Jul 31, 2018 8.300 8.380 8.300 8.370 21,074 +0.07(+0.84%)
Jul 30, 2018 8.320 8.320 8.300 8.300 26,154 -0.03(-0.36%)
Jul 27, 2018 8.305 8.330 8.305 8.330 30,900 +0.03(+0.36%)
Jul 26, 2018 8.310 8.330 8.300 8.300 8,933 -0.02(-0.24%)
Jul 25, 2018 8.300 8.330 8.300 8.320 17,330 +0.00(+0.00%)
Jul 24, 2018 8.330 8.330 8.319 8.320 8,441 +0.00(+0.00%)
Jul 23, 2018 8.290 8.320 8.290 8.320 15,898 +0.03(+0.36%)
Jul 20, 2018 8.310 8.310 8.290 8.290 10,173 -0.01(-0.12%)
Jul 19, 2018 8.310 8.310 8.291 8.300 15,271 +0.00(+0.02%)
Jul 18, 2018 8.290 8.299 8.290 8.299 36,564 -0.01(-0.14%)
Jul 17, 2018 8.290 8.330 8.290 8.310 44,587 +0.02(+0.24%)
Jul 16, 2018 8.320 8.320 8.280 8.290 13,869 +0.00(+0.00%)
Jul 13, 2018 8.290 74,095 +0.00(+0.00%)
Jul 12, 2018 8.300 8.310 8.280 8.290 52,793 -0.02(-0.24%)
Jul 11, 2018 8.300 8.322 8.290 8.310 91,166 -0.01(-0.12%)
Jul 10, 2018 8.310 8.340 8.280 8.320 179,985 -0.02(-0.24%)
Jul 09, 2018 8.330 8.370 8.310 8.340 60,615 +0.01(+0.15%)
Jul 06, 2018 8.310 8.370 8.295 8.328 47,227 +0.02(+0.21%)
Jul 05, 2018 8.350 8.330 8.310 39,741 -0.02(-0.24%)
Jul 03, 2018 8.330 8.330 8.330 0 +0.02(+0.24%)
Jul 02, 2018 8.150 8.360 8.100 8.310 237,310 +0.07(+0.85%)
Jun 29, 2018 8.280 8.319 8.200 8.240 870,928 +4.08(+98.08%)
Jun 28, 2018 4.229 4.230 4.160 4.160 1,986 +0.01(+0.24%)
Jun 27, 2018 4.219 4.219 4.150 4.150 2,430 -0.06(-1.43%)
Jun 26, 2018 4.180 4.231 4.180 4.210 1,489 +0.01(+0.24%)
Jun 25, 2018 4.300 4.300 4.170 4.200 3,950 +0.04(+0.96%)
Jun 22, 2018 4.240 4.240 4.160 4.160 981 -0.04(-0.95%)
Jun 21, 2018 4.210 4.210 4.180 4.200 987 -0.09(-2.10%)
Jun 20, 2018 4.190 4.310 4.190 4.290 2,435 -0.18(-4.03%)
Jun 19, 2018 4.200 4.470 4.180 4.470 1,118 +0.12(+2.76%)
Jun 18, 2018 4.249 4.350 4.249 4.350 857 +0.20(+4.82%)
Jun 15, 2018 4.210 4.240 4.150 4.150 9,368 -0.08(-1.89%)
Jun 14, 2018 4.220 4.240 4.220 4.230 1,458 +0.02(+0.48%)
Jun 13, 2018 4.240 4.250 4.210 4.210 3,739 -0.07(-1.63%)
Jun 12, 2018 4.201 4.290 4.200 4.280 3,219 +0.09(+2.15%)
Jun 11, 2018 4.270 4.270 4.190 4.190 1,330 -0.02(-0.48%)
Jun 08, 2018 4.252 4.272 4.130 4.210 3,410 +0.00(+0.00%)
Jun 07, 2018 4.145 4.220 4.145 4.210 991 -0.03(-0.66%)
Jun 06, 2018 4.385 4.510 4.238 4.238 3,988 -0.13(-3.02%)
Jun 05, 2018 4.280 4.570 4.280 4.370 4,432 +0.16(+3.80%)
Jun 04, 2018 4.170 4.210 4.169 4.210 3,717 -0.03(-0.71%)
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.