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 (%)
Nov 30, 2016 5.160 5.160 5.071 5.160 1,433 +0.08(+1.57%)
Nov 29, 2016 5.230 5.330 5.080 5.080 11,528 -0.31(-5.75%)
Nov 28, 2016 5.000 5.390 4.980 5.390 23,942 +0.33(+6.52%)
Nov 25, 2016 5.040 5.080 4.908 5.060 4,951 -0.02(-0.39%)
Nov 23, 2016 5.080 5.080 5.080 0 +0.27(+5.61%)
Nov 22, 2016 4.665 4.990 4.543 4.810 12,916 +0.25(+5.38%)
Nov 21, 2016 4.290 4.565 4.290 4.565 12,153 +0.24(+5.55%)
Nov 18, 2016 4.560 4.560 4.300 4.324 12,369 -0.26(-5.58%)
Nov 17, 2016 4.440 5.000 4.401 4.580 32,596 +0.20(+4.66%)
Nov 16, 2016 4.324 4.410 4.260 4.376 4,132 +0.08(+1.77%)
Nov 15, 2016 4.340 4.487 4.269 4.300 16,082 -0.10(-2.29%)
Nov 14, 2016 4.300 4.410 4.167 4.401 110,956 +0.20(+4.78%)
Nov 11, 2016 4.310 4.370 4.200 4.200 93,947 -0.18(-4.11%)
Nov 10, 2016 4.380 4.412 4.310 4.380 4,935 +0.02(+0.46%)
Nov 09, 2016 4.600 4.600 4.250 4.360 22,415 -0.40(-8.40%)
Nov 08, 2016 4.784 4.817 4.760 4.760 2,223 -0.01(-0.21%)
Nov 07, 2016 4.820 4.870 4.760 4.770 2,350 +0.01(+0.21%)
Nov 04, 2016 4.780 4.920 4.760 4.760 9,998 -0.06(-1.16%)
Nov 03, 2016 4.960 4.960 4.760 4.816 7,844 +0.05(+0.96%)
Nov 02, 2016 4.850 4.870 4.760 4.770 12,088 -0.13(-2.62%)
Nov 01, 2016 4.900 4.990 4.850 4.898 8,946 -0.08(-1.67%)
Oct 31, 2016 4.900 4.982 4.850 4.982 4,174 +0.08(+1.67%)
Oct 28, 2016 4.960 5.090 4.900 4.900 4,345 -0.06(-1.13%)
Oct 27, 2016 4.930 5.150 4.930 4.956 4,925 +0.06(+1.14%)
Oct 26, 2016 5.150 5.150 4.900 4.900 6,271 -0.31(-5.93%)
Oct 25, 2016 5.390 5.430 5.150 5.209 4,350 -0.16(-3.00%)
Oct 24, 2016 5.000 5.450 5.000 5.370 19,389 +0.02(+0.29%)
Oct 21, 2016 5.100 5.500 5.080 5.354 21,558 +0.28(+5.55%)
Oct 20, 2016 5.060 5.073 5.060 5.073 1,841 -0.02(-0.44%)
Oct 19, 2016 5.095 5.095 5.095 5.095 349 -0.04(-0.87%)
Oct 18, 2016 5.050 5.140 5.050 5.140 3,446 +0.08(+1.58%)
Oct 17, 2016 5.070 5.120 5.050 5.060 2,677 -0.08(-1.51%)
Oct 14, 2016 5.138 5.138 5.138 5.138 282 +0.09(+1.74%)
Oct 13, 2016 5.104 5.104 5.050 5.050 3,115 -0.05(-1.04%)
Oct 12, 2016 5.050 5.103 5.050 5.103 1,003 +0.03(+0.65%)
Oct 11, 2016 5.150 5.150 5.070 5.070 1,989 -0.07(-1.42%)
Oct 10, 2016 5.080 5.143 5.080 5.143 4,476 +0.04(+0.84%)
Oct 07, 2016 5.100 5.100 5.100 5.100 1,511 -0.02(-0.39%)
Oct 06, 2016 5.150 5.150 5.120 5.120 805 -0.05(-0.97%)
Oct 05, 2016 5.200 5.200 5.160 5.170 866 -0.13(-2.45%)
Oct 04, 2016 5.221 5.360 5.221 5.300 2,216 +0.04(+0.76%)
Oct 03, 2016 5.290 5.290 5.181 5.260 2,705 -0.00(-0.00%)
Sep 30, 2016 5.180 5.310 5.150 5.260 4,066 +0.03(+0.58%)
Sep 29, 2016 5.170 5.350 5.170 5.230 3,174 +0.01(+0.19%)
Sep 28, 2016 5.290 5.290 5.220 5.220 1,991 -0.11(-2.04%)
Sep 27, 2016 5.210 5.390 5.210 5.329 491 +0.15(+2.87%)
Sep 26, 2016 5.240 5.330 5.180 5.180 1,564 -0.03(-0.58%)
Sep 23, 2016 5.180 5.300 5.180 5.210 4,543 +0.04(+0.77%)
Sep 22, 2016 5.180 5.400 5.170 5.170 2,963 -0.12(-2.18%)
Sep 21, 2016 5.160 5.285 5.160 5.285 428 +0.12(+2.22%)
Sep 20, 2016 5.371 5.371 5.170 5.170 1,578 -0.10(-1.90%)
Sep 19, 2016 5.246 5.330 5.246 5.270 1,793 +0.14(+2.73%)
Sep 16, 2016 5.230 5.350 5.080 5.130 18,105 +0.01(+0.20%)
Sep 15, 2016 5.150 5.400 5.120 5.120 25,945 -0.02(-0.39%)
Sep 14, 2016 5.140 5.180 5.050 5.140 6,893 -0.04(-0.77%)
Sep 13, 2016 5.450 5.450 5.000 5.180 2,899 -0.09(-1.71%)
Sep 12, 2016 5.310 5.330 5.270 5.270 2,120 +0.04(+0.76%)
Sep 09, 2016 5.480 5.480 5.110 5.230 29,655 -0.14(-2.61%)
Sep 08, 2016 5.300 5.380 5.200 5.370 10,605 +0.09(+1.70%)
Sep 07, 2016 5.460 5.490 5.260 5.280 6,759 -0.22(-4.00%)
Sep 06, 2016 5.580 5.600 5.500 5.500 2,111 -0.03(-0.54%)
Sep 02, 2016 5.600 5.530 5.530 5.530 7,000 -0.04(-0.72%)
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.