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 (%)
Sep 30, 2014 5.620 5.620 5.490 5.580 140,598 -0.01(-0.18%)
Sep 29, 2014 5.580 5.600 5.470 5.590 180,632 -0.04(-0.71%)
Sep 26, 2014 5.580 5.740 5.541 5.630 179,802 +0.08(+1.44%)
Sep 25, 2014 5.610 5.610 5.460 5.550 223,013 -0.11(-1.94%)
Sep 24, 2014 5.690 5.720 5.630 5.660 223,242 +0.00(+0.00%)
Sep 23, 2014 5.670 5.730 5.630 5.660 102,833 -0.01(-0.18%)
Sep 22, 2014 5.720 5.740 5.620 5.670 225,915 -0.04(-0.70%)
Sep 19, 2014 5.720 5.750 5.660 5.710 263,939 +0.00(+0.00%)
Sep 18, 2014 5.870 5.930 5.680 5.710 282,137 -0.09(-1.55%)
Sep 17, 2014 5.900 5.950 5.770 5.800 134,526 -0.10(-1.69%)
Sep 16, 2014 5.850 5.970 5.840 5.900 142,646 +0.01(+0.17%)
Sep 15, 2014 6.080 6.100 5.840 5.890 272,541 -0.16(-2.64%)
Sep 12, 2014 6.110 6.180 6.020 6.050 227,949 -0.09(-1.47%)
Sep 11, 2014 5.950 6.170 5.920 6.140 226,128 +0.11(+1.82%)
Sep 10, 2014 5.990 6.090 5.940 6.030 251,523 +0.06(+1.01%)
Sep 09, 2014 5.940 6.010 5.926 5.970 157,880 -0.01(-0.17%)
Sep 08, 2014 5.850 6.010 5.840 5.980 262,082 +0.09(+1.53%)
Sep 05, 2014 5.830 5.900 5.750 5.890 156,061 +0.05(+0.86%)
Sep 04, 2014 6.000 6.010 5.870 5.840 170,396 -0.11(-1.85%)
Sep 03, 2014 5.990 6.020 5.930 5.950 208,162 -0.02(-0.34%)
Sep 02, 2014 5.900 5.990 5.860 5.970 242,663 +0.07(+1.19%)
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%)
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.