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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Energy Focus, Inc. - Common Stock (NQ:EFOI)

3.111 +0.661 (+26.98%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 15, 2025 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 15, 2025 2.420 3.150 2.420 3.111 115,286 +0.67(+27.19%)
Sep 12, 2025 2.450 2.532 2.430 2.446 11,847 -0.03(-1.37%)
Sep 11, 2025 2.490 2.540 2.470 2.480 6,667 +0.05(+2.06%)
Sep 10, 2025 2.470 2.533 2.430 2.430 5,746 -0.02(-0.82%)
Sep 09, 2025 2.490 2.538 2.450 2.450 4,528 -0.04(-1.80%)
Sep 08, 2025 2.410 2.540 2.410 2.495 8,815 +0.06(+2.44%)
Sep 05, 2025 2.390 2.540 2.390 2.436 3,822 -0.07(-2.97%)
Sep 04, 2025 2.544 2.544 2.360 2.510 11,013 -0.03(-1.18%)
Sep 03, 2025 2.540 2.700 2.530 2.540 10,899 +0.00(+0.00%)
Sep 02, 2025 2.530 2.583 2.520 2.540 5,296 -0.08(-3.05%)
Aug 29, 2025 2.640 2.650 2.502 2.620 3,690 +0.05(+1.95%)
Aug 28, 2025 2.570 2.613 2.550 2.570 4,997 +0.01(+0.39%)
Aug 27, 2025 2.590 2.770 2.412 2.560 15,203 -0.01(-0.39%)
Aug 26, 2025 2.600 2.600 2.430 2.570 5,944 -0.00(-0.16%)
Aug 25, 2025 2.470 2.600 2.410 2.574 39,008 +0.09(+3.82%)
Aug 22, 2025 2.780 2.784 2.420 2.479 45,743 -0.28(-10.17%)
Aug 21, 2025 2.700 2.760 2.330 2.760 115,132 +0.30(+12.20%)
Aug 20, 2025 2.130 2.570 2.100 2.460 172,934 +0.38(+17.99%)
Aug 19, 2025 1.990 2.110 1.905 2.085 35,691 +0.19(+9.92%)
Aug 18, 2025 1.917 1.917 1.820 1.897 5,608 -0.01(-0.69%)
Aug 15, 2025 1.950 1.950 1.910 1.910 1,325 +0.02(+1.05%)
Aug 14, 2025 1.960 2.000 1.890 1.890 2,142 -0.11(-5.50%)
Aug 13, 2025 2.070 2.075 1.950 2.000 2,812 +0.00(+0.00%)
Aug 12, 2025 1.960 2.050 1.960 2.000 4,252 +0.07(+3.74%)
Aug 11, 2025 1.940 2.020 1.905 1.928 2,822 +0.02(+0.94%)
Aug 08, 2025 1.950 1.950 1.910 1.910 3,086 -0.05(-2.55%)
Aug 07, 2025 1.910 2.000 1.910 1.960 3,816 +0.00(+0.02%)
Aug 06, 2025 1.980 2.024 1.960 1.960 3,816 -0.02(-1.03%)
Aug 05, 2025 2.020 2.020 1.980 1.980 3,494 -0.03(-1.66%)
Aug 04, 2025 1.980 2.170 1.980 2.013 3,791 +0.00(+0.17%)
Aug 01, 2025 2.119 2.119 1.980 2.010 4,474 -0.07(-3.22%)
Jul 31, 2025 2.070 2.105 2.040 2.077 4,855 -0.04(-1.81%)
Jul 30, 2025 2.040 2.115 2.040 2.115 2,148 -0.01(-0.29%)
Jul 29, 2025 2.155 2.250 2.065 2.121 7,592 +0.07(+3.47%)
Jul 28, 2025 2.130 2.487 2.050 2.050 26,417 -0.12(-5.53%)
Jul 25, 2025 2.230 2.320 2.060 2.170 20,210 -0.04(-1.81%)
Jul 24, 2025 2.120 2.290 2.111 2.210 15,773 +0.10(+4.68%)
Jul 23, 2025 2.150 2.190 2.080 2.111 11,123 +0.03(+1.50%)
Jul 22, 2025 2.140 2.169 2.000 2.080 12,891 -0.12(-5.45%)
Jul 21, 2025 2.240 2.282 2.135 2.200 6,880 -0.01(-0.45%)
Jul 18, 2025 2.270 2.300 2.190 2.210 14,598 -0.05(-2.21%)
Jul 17, 2025 2.300 2.310 2.230 2.260 22,433 -0.05(-2.16%)
Jul 16, 2025 2.309 2.368 2.300 2.310 4,379 -0.11(-4.45%)
Jul 15, 2025 2.550 2.550 2.220 2.418 32,023 -0.16(-6.29%)
Jul 14, 2025 2.590 2.590 2.320 2.580 10,177 -0.02(-0.77%)
Jul 11, 2025 2.920 2.920 2.479 2.600 10,889 +0.07(+2.77%)
Jul 10, 2025 2.360 2.590 2.304 2.530 74,493 +0.22(+9.52%)
Jul 09, 2025 2.400 2.425 2.300 2.310 5,636 -0.03(-1.28%)
Jul 08, 2025 2.370 2.390 2.310 2.340 2,886 +0.01(+0.57%)
Jul 07, 2025 2.310 2.417 2.230 2.327 8,495 +0.03(+1.17%)
Jul 03, 2025 2.390 2.400 2.280 2.300 5,020 -0.08(-3.36%)
Jul 02, 2025 2.320 2.380 2.210 2.380 15,572 +0.03(+1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.