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 (%)
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%)
Jun 01, 2016 5.010 5.190 4.850 4.970 4,159 -0.11(-2.17%)
May 31, 2016 5.180 5.250 4.840 5.080 4,180 -0.08(-1.55%)
May 27, 2016 4.960 5.160 5.160 5.160 7,000 +0.35(+7.24%)
May 26, 2016 4.786 4.830 4.786 4.812 4,022 +0.06(+1.30%)
May 25, 2016 4.580 4.750 4.580 4.750 20,714 +0.24(+5.20%)
May 24, 2016 4.610 4.620 4.515 4.515 3,668 -0.12(-2.69%)
May 23, 2016 4.600 4.690 4.500 4.640 12,955 +0.08(+1.75%)
May 20, 2016 4.590 4.590 4.500 4.560 14,993 +0.05(+1.11%)
May 19, 2016 4.500 4.530 4.491 4.510 14,354 +0.01(+0.22%)
May 18, 2016 4.500 4.700 4.500 4.500 10,945 -0.01(-0.22%)
May 17, 2016 4.600 4.600 4.479 4.510 6,283 -0.02(-0.44%)
May 16, 2016 4.580 4.580 4.410 4.530 16,367 -0.04(-0.87%)
May 13, 2016 4.610 4.650 4.520 4.570 5,783 -0.03(-0.65%)
May 12, 2016 4.810 4.810 4.590 4.600 4,441 -0.23(-4.76%)
May 11, 2016 4.690 4.890 4.690 4.830 24,510 +0.10(+2.11%)
May 10, 2016 4.690 4.730 4.640 4.730 9,146 +0.04(+0.85%)
May 09, 2016 4.700 4.770 4.660 4.690 8,482 +0.01(+0.11%)
May 06, 2016 5.218 5.218 4.660 4.685 34,186 -0.53(-10.08%)
May 05, 2016 5.400 5.400 5.210 5.210 12,235 -0.09(-1.70%)
May 04, 2016 5.461 5.500 5.300 5.300 5,542 -0.14(-2.57%)
May 03, 2016 5.520 5.520 5.390 5.440 27,671 -0.03(-0.55%)
May 02, 2016 5.520 5.580 5.470 5.470 1,483 -0.08(-1.44%)
Apr 29, 2016 5.671 5.740 5.530 5.550 1,165 +0.04(+0.73%)
Apr 28, 2016 5.460 5.680 5.450 5.510 2,220 -0.00(-0.01%)
Apr 27, 2016 5.595 5.630 5.450 5.511 47,180 -0.02(-0.35%)
Apr 26, 2016 5.580 5.580 5.507 5.530 6,706 -0.05(-0.90%)
Apr 25, 2016 5.510 5.700 5.510 5.580 5,741 +0.03(+0.54%)
Apr 22, 2016 5.560 5.600 5.550 5.550 14,537 +0.02(+0.36%)
Apr 21, 2016 5.490 5.570 5.490 5.530 1,983 -0.02(-0.36%)
Apr 20, 2016 5.450 5.570 5.450 5.550 2,163 +0.00(+0.00%)
Apr 19, 2016 5.330 5.550 5.215 5.550 6,944 +0.30(+5.71%)
Apr 18, 2016 5.500 5.500 5.250 5.250 2,419 -0.16(-2.96%)
Apr 15, 2016 5.390 5.520 5.380 5.410 7,634 -0.03(-0.55%)
Apr 14, 2016 5.400 5.468 5.370 5.440 7,025 +0.01(+0.18%)
Apr 13, 2016 5.443 5.520 5.420 5.430 7,228 -0.04(-0.73%)
Apr 12, 2016 5.414 5.500 5.414 5.470 4,342 +0.00(+0.00%)
Apr 11, 2016 5.455 5.490 5.400 5.470 6,216 +0.04(+0.74%)
Apr 08, 2016 5.438 5.440 5.424 5.430 1,007 -0.05(-0.91%)
Apr 07, 2016 5.430 5.510 5.430 5.480 3,250 +0.01(+0.18%)
Apr 06, 2016 5.534 5.559 5.470 5.470 6,900 -0.12(-2.15%)
Apr 05, 2016 5.474 5.600 5.474 5.590 1,951 +0.00(+0.00%)
Apr 04, 2016 5.530 5.630 5.480 5.590 4,872 +0.08(+1.45%)
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.