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, 2016 5.620 5.650 5.540 5.650 2,509 +0.00(+0.00%)
Aug 30, 2016 5.704 5.704 5.630 5.650 7,502 -0.07(-1.21%)
Aug 29, 2016 5.629 5.750 5.629 5.719 4,386 +0.15(+2.68%)
Aug 26, 2016 5.403 5.740 5.370 5.570 12,224 +0.09(+1.64%)
Aug 25, 2016 5.389 5.480 5.389 5.480 3,396 +0.06(+1.11%)
Aug 24, 2016 5.470 5.480 5.377 5.420 6,698 +0.10(+1.94%)
Aug 23, 2016 5.285 5.440 5.285 5.317 9,840 +0.06(+1.06%)
Aug 22, 2016 5.230 5.320 5.230 5.261 7,486 -0.01(-0.20%)
Aug 19, 2016 5.195 5.340 5.195 5.272 3,624 +0.02(+0.41%)
Aug 18, 2016 5.160 5.291 5.160 5.250 5,942 +0.00(+0.00%)
Aug 17, 2016 5.060 5.250 5.010 5.250 4,511 +0.15(+2.94%)
Aug 16, 2016 5.108 5.140 5.060 5.100 7,586 -0.03(-0.58%)
Aug 15, 2016 4.950 5.220 4.950 5.130 10,910 +0.18(+3.64%)
Aug 12, 2016 4.980 5.080 4.920 4.950 4,299 -0.04(-0.80%)
Aug 11, 2016 4.990 5.076 4.910 4.990 5,734 -0.01(-0.20%)
Aug 10, 2016 4.810 5.098 4.800 5.000 17,242 +0.24(+5.04%)
Aug 09, 2016 4.840 4.840 4.760 4.760 9,425 +0.00(+0.00%)
Aug 08, 2016 4.770 4.799 4.760 4.760 6,370 -0.02(-0.42%)
Aug 05, 2016 4.800 4.800 4.770 4.780 4,569 -0.02(-0.39%)
Aug 04, 2016 4.759 4.800 4.759 4.799 8,725 +0.04(+0.82%)
Aug 03, 2016 4.730 4.770 4.730 4.760 22,219 -0.01(-0.16%)
Aug 02, 2016 4.765 4.768 4.760 4.768 762 -0.01(-0.23%)
Aug 01, 2016 4.770 4.780 4.760 4.779 1,019 +0.01(+0.29%)
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%)
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.