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 (%)
Sep 13, 2018 8.470 8.470 8.470 0 +0.02(+0.22%)
Sep 12, 2018 8.470 8.470 8.450 8.451 25,261 -0.03(-0.34%)
Sep 11, 2018 8.470 8.480 8.470 8.480 20,526 +0.01(+0.12%)
Sep 10, 2018 8.480 8.480 8.445 8.470 3,895 +0.02(+0.24%)
Sep 07, 2018 8.440 8.460 8.430 8.450 19,000 +0.01(+0.12%)
Sep 06, 2018 8.410 8.442 8.410 8.440 10,048 +0.00(+0.05%)
Sep 05, 2018 8.420 8.450 8.420 8.436 5,122 +0.02(+0.19%)
Sep 04, 2018 8.420 8.451 8.420 8.420 10,097 -0.02(-0.24%)
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%)
Jun 01, 2018 4.330 4.330 4.240 4.240 2,062 -0.15(-3.42%)
May 31, 2018 4.110 4.390 4.110 4.390 1,709 -0.06(-1.35%)
May 30, 2018 4.300 4.450 4.300 4.450 854 +0.11(+2.59%)
May 29, 2018 4.250 4.410 4.250 4.338 3,961 +0.09(+2.09%)
May 25, 2018 4.249 4.249 4.249 0 +0.08(+1.88%)
May 24, 2018 4.175 4.175 4.170 4.170 420 -0.01(-0.12%)
May 23, 2018 4.160 4.200 4.100 4.175 2,207 +0.02(+0.57%)
May 22, 2018 4.170 4.190 4.143 4.152 6,823 -0.03(-0.68%)
May 21, 2018 4.325 4.340 4.180 4.180 1,269 +0.02(+0.48%)
May 17, 2018 4.160 4.160 4.160 370 +0.00(+0.00%)
May 16, 2018 4.160 4.160 4.150 4.160 1,079 -0.06(-1.42%)
May 15, 2018 4.130 4.220 4.119 4.220 1,540 +0.02(+0.48%)
May 14, 2018 4.070 4.200 4.070 4.200 6,312 +0.02(+0.48%)
May 11, 2018 4.200 4.230 4.150 4.180 9,617 -0.13(-3.01%)
May 10, 2018 4.240 4.479 4.240 4.310 5,410 -0.04(-0.92%)
May 09, 2018 4.260 4.350 4.231 4.350 4,206 +0.15(+3.55%)
May 08, 2018 4.190 4.470 4.190 4.201 2,864 +0.03(+0.64%)
May 07, 2018 4.306 4.306 4.170 4.174 21,642 +0.00(+0.10%)
May 04, 2018 4.200 4.230 4.123 4.170 6,422 -0.03(-0.71%)
May 03, 2018 4.160 4.290 4.160 4.200 4,683 -0.07(-1.63%)
May 02, 2018 4.234 4.270 4.234 4.269 6,253 +0.01(+0.22%)
May 01, 2018 4.350 4.350 4.177 4.260 3,368 -0.04(-0.93%)
Apr 30, 2018 4.210 4.350 4.210 4.300 11,029 +0.16(+3.86%)
Apr 27, 2018 4.130 4.210 4.110 4.140 3,854 -0.02(-0.48%)
Apr 26, 2018 4.160 4.300 4.120 4.160 6,639 -0.08(-1.89%)
Apr 25, 2018 4.108 4.281 4.108 4.240 8,986 +0.01(+0.24%)
Apr 24, 2018 4.127 4.299 4.090 4.230 13,378 +0.03(+0.71%)
Apr 23, 2018 4.430 4.430 4.155 4.200 3,112 -0.14(-3.23%)
Apr 20, 2018 4.350 4.350 4.340 4.340 2,054 -0.09(-2.03%)
Apr 19, 2018 4.400 4.430 4.338 4.430 5,368 +0.03(+0.68%)
Apr 18, 2018 4.530 4.530 4.380 4.400 18,807 -0.16(-3.61%)
Apr 17, 2018 4.300 4.565 4.300 4.565 17,121 +0.28(+6.65%)
Apr 16, 2018 4.400 4.400 4.280 4.280 11,437 -0.06(-1.38%)
Apr 13, 2018 4.408 4.500 4.311 4.340 13,292 -0.13(-2.91%)
Apr 12, 2018 4.550 4.550 4.470 4.470 2,041 -0.18(-3.78%)
Apr 11, 2018 4.383 4.646 4.200 4.646 38,405 +0.41(+9.56%)
Apr 10, 2018 4.200 4.240 4.200 4.240 2,766 +0.13(+3.16%)
Apr 09, 2018 4.250 4.250 4.110 4.110 39,085 +0.01(+0.24%)
Apr 06, 2018 4.190 4.390 4.100 4.100 77,140 -0.16(-3.76%)
Apr 05, 2018 4.510 4.519 4.260 4.260 19,558 -0.31(-6.71%)
Apr 04, 2018 4.566 4.566 4.566 4.566 1,081 +0.08(+1.70%)
Apr 03, 2018 4.500 4.580 4.360 4.490 10,630 -0.02(-0.44%)
Apr 02, 2018 4.590 4.590 4.440 4.510 9,499 -0.08(-1.74%)
Mar 29, 2018 4.590 4.590 4.590 0 -0.03(-0.65%)
Mar 28, 2018 4.560 4.670 4.560 4.620 12,683 +0.04(+0.87%)
Mar 27, 2018 4.680 4.680 4.560 4.580 7,518 -0.06(-1.29%)
Mar 26, 2018 4.620 4.690 4.610 4.640 15,379 -0.02(-0.43%)
Mar 23, 2018 4.610 4.660 4.610 4.660 6,050 -0.02(-0.43%)
Mar 22, 2018 4.650 4.680 4.610 4.680 10,214 +0.02(+0.52%)
Mar 21, 2018 4.650 4.690 4.630 4.656 8,457 +0.01(+0.12%)
Mar 20, 2018 4.690 4.690 4.630 4.650 3,523 +0.04(+0.87%)
Mar 19, 2018 4.600 4.689 4.600 4.610 6,152 -0.05(-1.07%)
Mar 16, 2018 4.660 4.680 4.650 4.660 5,344 -0.01(-0.21%)
Mar 15, 2018 4.690 4.690 4.650 4.670 2,767 -0.01(-0.21%)
Mar 14, 2018 4.650 4.690 4.650 4.680 7,236 +0.00(+0.00%)
Mar 13, 2018 4.650 4.690 4.650 4.680 2,522 +0.00(+0.02%)
Mar 12, 2018 4.660 4.680 4.650 4.679 13,620 -0.01(-0.23%)
Mar 09, 2018 4.710 4.720 4.655 4.690 19,113 -0.01(-0.22%)
Mar 08, 2018 4.710 4.710 4.700 4.700 10,758 +0.00(+0.00%)
Mar 07, 2018 4.700 4.710 4.700 4.700 4,647 +0.00(+0.00%)
Mar 06, 2018 4.710 4.710 4.670 4.700 12,801 -0.01(-0.21%)
Mar 05, 2018 4.750 4.750 4.710 4.710 5,258 +0.00(+0.00%)
Mar 02, 2018 4.700 4.750 4.700 4.710 5,545 +0.00(+0.00%)
Mar 01, 2018 4.740 4.740 4.660 4.710 7,169 -0.01(-0.21%)
Feb 28, 2018 4.750 4.750 4.710 4.720 677 +0.02(+0.43%)
Feb 27, 2018 4.700 4.730 4.700 4.700 13,748 -0.03(-0.63%)
Feb 26, 2018 4.750 4.790 4.659 4.730 3,859 -0.01(-0.21%)
Feb 23, 2018 4.840 4.860 4.670 4.740 4,316 -0.04(-0.77%)
Feb 22, 2018 4.680 4.820 4.680 4.777 11,492 +0.10(+2.06%)
Feb 21, 2018 4.750 4.770 4.650 4.680 4,756 +0.01(+0.21%)
Feb 20, 2018 4.830 4.830 4.660 4.670 25,372 -0.19(-3.91%)
Feb 16, 2018 4.860 4.860 4.860 0 +0.15(+3.18%)
Feb 15, 2018 4.710 4.860 4.710 4.710 8,949 +0.00(+0.00%)
Feb 14, 2018 4.798 4.860 4.660 4.710 26,909 +0.00(+0.00%)
Feb 13, 2018 4.670 4.800 4.670 4.710 4,130 -0.01(-0.21%)
Feb 12, 2018 4.820 4.860 4.670 4.720 8,827 -0.04(-0.84%)
Feb 09, 2018 4.760 4.796 4.670 4.760 16,803 -0.08(-1.65%)
Feb 08, 2018 4.760 4.840 4.760 4.840 7,910 +0.05(+1.04%)
Feb 07, 2018 4.750 4.860 4.750 4.790 13,311 -0.01(-0.20%)
Feb 06, 2018 4.693 4.840 4.680 4.800 9,330 +0.12(+2.55%)
Feb 05, 2018 4.700 4.680 4.680 6,601 -0.02(-0.43%)
Feb 02, 2018 4.720 4.840 4.680 4.700 5,185 -0.12(-2.49%)
Feb 01, 2018 4.650 4.840 4.650 4.820 8,634 +0.15(+3.21%)
Jan 31, 2018 4.650 4.860 4.650 4.670 42,300 +0.08(+1.75%)
Jan 30, 2018 4.740 4.550 4.590 48,404 -0.15(-3.17%)
Jan 29, 2018 4.690 4.740 4.670 4.740 18,064 -0.02(-0.42%)
Jan 26, 2018 4.850 5.155 4.760 4.760 23,019 -0.04(-0.83%)
Jan 25, 2018 4.900 4.950 4.800 4.800 27,622 -0.04(-0.83%)
Jan 24, 2018 5.260 5.390 4.820 4.840 49,285 -0.46(-8.68%)
Jan 23, 2018 5.440 5.440 5.290 5.300 6,189 -0.23(-4.16%)
Jan 22, 2018 5.750 5.750 5.350 5.530 5,788 -0.16(-2.81%)
Jan 19, 2018 5.620 5.770 5.390 5.690 5,788 +0.24(+4.41%)
Jan 18, 2018 5.400 5.799 5.400 5.450 1,619 +0.04(+0.74%)
Jan 17, 2018 5.730 5.730 5.324 5.410 7,528 -0.08(-1.46%)
Jan 16, 2018 5.750 5.750 5.430 5.490 19,724 -0.41(-6.95%)
Jan 12, 2018 5.900 5.900 5.900 0 +0.16(+2.79%)
Jan 11, 2018 5.930 6.050 5.530 5.740 73,790 -0.22(-3.69%)
Jan 10, 2018 6.017 5.960 5.960 5,436 -0.07(-1.16%)
Jan 09, 2018 6.000 6.100 5.970 6.030 6,132 -0.05(-0.82%)
Jan 08, 2018 5.940 6.080 5.930 6.080 9,352 +0.11(+1.84%)
Jan 05, 2018 5.950 6.020 5.931 5.970 5,039 +0.02(+0.34%)
Jan 04, 2018 5.980 6.080 5.930 5.950 15,236 -0.01(-0.12%)
Jan 03, 2018 5.750 5.970 5.750 5.957 20,567 +0.27(+4.70%)
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.