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 (%)
Apr 29, 2016 8.020 8.080 7.900 8.010 231,026 -0.05(-0.68%)
Apr 28, 2016 8.110 8.210 8.030 8.065 256,624 -0.12(-1.41%)
Apr 27, 2016 8.110 8.230 7.970 8.180 401,031 +0.07(+0.86%)
Apr 26, 2016 7.780 8.180 7.780 8.110 383,963 +0.30(+3.84%)
Apr 25, 2016 8.090 8.100 7.760 7.810 255,754 -0.33(-4.05%)
Apr 22, 2016 8.140 8.240 8.060 8.140 270,992 +0.02(+0.25%)
Apr 21, 2016 8.040 8.240 8.020 8.120 262,995 +0.07(+0.87%)
Apr 20, 2016 8.050 8.196 7.970 8.050 161,180 +0.04(+0.50%)
Apr 19, 2016 8.020 8.120 7.980 8.010 300,713 -0.01(-0.12%)
Apr 18, 2016 7.950 8.085 7.939 8.020 187,193 +0.01(+0.19%)
Apr 15, 2016 8.010 8.150 7.940 8.005 159,324 -0.03(-0.44%)
Apr 14, 2016 8.130 8.240 8.005 8.040 212,483 -0.15(-1.83%)
Apr 13, 2016 7.970 8.245 7.930 8.190 372,624 +0.28(+3.54%)
Apr 12, 2016 7.860 8.030 7.820 7.910 427,286 +0.08(+1.02%)
Apr 11, 2016 7.720 7.920 7.720 7.830 595,210 +0.13(+1.69%)
Apr 08, 2016 8.100 8.175 7.650 7.700 397,547 -0.39(-4.82%)
Apr 07, 2016 8.110 8.260 8.050 8.090 360,108 -0.05(-0.68%)
Apr 06, 2016 8.270 8.380 8.090 8.145 321,152 -0.14(-1.75%)
Apr 05, 2016 8.550 8.620 8.050 8.290 419,384 -0.38(-4.38%)
Apr 04, 2016 8.960 8.960 8.630 8.670 351,379 -0.32(-3.56%)
Apr 01, 2016 8.960 9.228 8.920 8.990 362,854 -0.02(-0.22%)
Mar 31, 2016 9.150 9.160 8.840 9.010 555,723 -0.12(-1.31%)
Mar 30, 2016 8.570 9.155 8.520 9.130 605,862 +0.58(+6.78%)
Mar 29, 2016 8.640 8.690 8.411 8.550 824,182 -0.15(-1.72%)
Mar 28, 2016 9.120 9.200 8.670 8.700 357,367 -0.44(-4.81%)
Mar 24, 2016 9.120 9.140 9.140 9.140 316,900 -0.01(-0.11%)
Mar 23, 2016 9.110 9.220 9.020 9.150 434,564 -0.03(-0.33%)
Mar 22, 2016 8.890 9.180 8.840 9.180 555,079 +0.24(+2.68%)
Mar 21, 2016 8.990 9.080 8.870 8.940 315,942 -0.04(-0.45%)
Mar 18, 2016 9.190 9.340 8.950 8.980 350,224 -0.15(-1.64%)
Mar 17, 2016 8.920 9.140 8.850 9.130 272,680 +0.21(+2.35%)
Mar 16, 2016 8.930 9.100 8.890 8.920 457,293 -0.03(-0.34%)
Mar 15, 2016 9.290 9.330 8.880 8.950 381,846 -0.35(-3.76%)
Mar 14, 2016 9.390 9.670 9.290 9.300 479,580 -0.14(-1.48%)
Mar 11, 2016 9.070 9.510 9.070 9.440 711,432 +0.42(+4.66%)
Mar 10, 2016 8.880 9.111 8.760 9.020 795,587 +0.21(+2.38%)
Mar 09, 2016 9.500 9.535 8.770 8.810 2,086,368 -1.64(-15.69%)
Mar 08, 2016 10.57 10.68 10.39 10.45 701,054 -0.15(-1.42%)
Mar 07, 2016 10.50 10.71 10.48 10.60 315,346 +0.07(+0.66%)
Mar 04, 2016 10.48 10.56 10.39 10.53 412,841 +0.05(+0.48%)
Mar 03, 2016 10.16 10.54 10.11 10.48 333,398 +0.27(+2.64%)
Mar 02, 2016 10.17 10.33 10.05 10.21 376,420 -0.01(-0.10%)
Mar 01, 2016 10.52 10.60 10.10 10.22 325,578 -0.20(-1.92%)
Feb 29, 2016 10.31 10.75 10.18 10.42 508,513 +0.07(+0.68%)
Feb 26, 2016 10.10 10.48 9.910 10.35 307,352 +0.36(+3.60%)
Feb 25, 2016 10.32 10.40 9.870 9.990 372,724 -0.23(-2.25%)
Feb 24, 2016 10.10 10.33 9.670 10.22 359,906 +0.08(+0.79%)
Feb 23, 2016 10.45 10.45 9.920 10.14 528,555 -0.25(-2.41%)
Feb 22, 2016 10.29 10.51 10.02 10.39 823,372 +0.38(+3.80%)
Feb 19, 2016 9.600 10.09 9.600 10.01 304,795 +0.39(+4.05%)
Feb 18, 2016 9.650 9.880 9.550 9.620 389,628 +0.03(+0.31%)
Feb 17, 2016 9.800 9.830 9.380 9.590 587,128 -0.11(-1.13%)
Feb 16, 2016 9.290 9.870 9.290 9.700 661,337 +0.60(+6.59%)
Feb 12, 2016 9.930 9.100 9.100 9.100 1,010,000 -0.67(-6.81%)
Feb 11, 2016 9.920 10.04 9.480 9.765 442,508 -0.38(-3.70%)
Feb 10, 2016 10.41 10.60 10.12 10.14 470,935 -0.22(-2.12%)
Feb 09, 2016 10.19 10.55 9.680 10.36 823,044 +0.06(+0.58%)
Feb 08, 2016 9.400 10.61 9.030 10.30 1,244,141 +1.08(+11.71%)
Feb 05, 2016 9.680 9.700 9.190 9.220 430,603 -0.51(-5.24%)
Feb 04, 2016 9.800 9.870 9.510 9.730 487,803 -0.17(-1.72%)
Feb 03, 2016 9.620 10.38 9.380 9.900 1,126,384 +0.75(+8.20%)
Feb 02, 2016 9.110 9.440 8.985 9.150 372,874 -0.13(-1.40%)
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.