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 30, 2014 4.300 4.380 4.180 4.350 179,596 +0.02(+0.46%)
Apr 29, 2014 4.280 4.365 4.270 4.330 137,660 +0.05(+1.17%)
Apr 28, 2014 4.390 4.420 4.250 4.280 329,702 -0.11(-2.51%)
Apr 25, 2014 4.470 4.490 4.370 4.390 238,089 -0.12(-2.66%)
Apr 24, 2014 4.560 4.620 4.450 4.510 299,638 -0.03(-0.66%)
Apr 23, 2014 4.720 4.720 4.540 4.540 159,318 -0.17(-3.61%)
Apr 22, 2014 4.520 4.730 4.520 4.710 277,577 +0.19(+4.20%)
Apr 21, 2014 4.560 4.650 4.490 4.520 110,057 -0.06(-1.31%)
Apr 17, 2014 4.610 4.580 4.580 4.580 131,000 -0.06(-1.29%)
Apr 16, 2014 4.600 4.680 4.451 4.640 104,371 +0.07(+1.53%)
Apr 15, 2014 4.540 4.700 4.420 4.570 354,658 +0.03(+0.66%)
Apr 14, 2014 4.500 4.565 4.400 4.540 243,321 +0.11(+2.48%)
Apr 11, 2014 4.500 4.510 4.380 4.430 357,524 -0.11(-2.42%)
Apr 10, 2014 4.770 4.772 4.480 4.540 397,528 -0.22(-4.62%)
Apr 09, 2014 4.480 4.790 4.480 4.760 379,841 +0.29(+6.49%)
Apr 08, 2014 4.430 4.620 4.430 4.470 334,359 +0.03(+0.68%)
Apr 07, 2014 4.510 4.570 4.440 4.440 364,620 -0.08(-1.77%)
Apr 04, 2014 4.670 4.730 4.480 4.520 561,776 -0.09(-1.95%)
Apr 03, 2014 4.670 4.750 4.550 4.610 411,732 -0.04(-0.86%)
Apr 02, 2014 4.700 4.710 4.600 4.650 327,606 -0.01(-0.21%)
Apr 01, 2014 4.650 4.800 4.620 4.660 595,498 +0.04(+0.87%)
Mar 31, 2014 4.500 4.650 4.460 4.620 468,206 +0.14(+3.12%)
Mar 28, 2014 4.460 4.580 4.410 4.480 181,009 +0.01(+0.22%)
Mar 27, 2014 4.520 4.600 4.440 4.470 195,284 -0.05(-1.11%)
Mar 26, 2014 4.660 4.710 4.520 4.520 297,408 -0.12(-2.59%)
Mar 25, 2014 4.650 4.740 4.540 4.640 462,077 -0.01(-0.22%)
Mar 24, 2014 4.640 4.730 4.490 4.650 1,052,569 +0.02(+0.43%)
Mar 21, 2014 4.580 4.650 4.516 4.630 445,577 +0.09(+1.98%)
Mar 20, 2014 4.560 4.670 4.530 4.540 397,477 -0.01(-0.22%)
Mar 19, 2014 4.450 4.660 4.450 4.550 520,690 +0.08(+1.79%)
Mar 18, 2014 4.250 4.470 4.250 4.470 330,282 +0.23(+5.42%)
Mar 17, 2014 4.220 4.330 4.200 4.240 212,081 +0.03(+0.71%)
Mar 14, 2014 4.250 4.350 4.190 4.210 206,688 -0.07(-1.64%)
Mar 13, 2014 4.350 4.520 4.230 4.280 351,851 -0.11(-2.51%)
Mar 12, 2014 4.410 4.470 4.305 4.390 217,362 -0.06(-1.35%)
Mar 11, 2014 4.500 4.620 4.450 4.450 353,791 -0.07(-1.55%)
Mar 10, 2014 4.450 4.560 4.430 4.520 214,912 +0.07(+1.57%)
Mar 07, 2014 4.530 4.540 4.430 4.450 349,182 -0.08(-1.77%)
Mar 06, 2014 4.590 4.640 4.500 4.530 483,517 -0.06(-1.31%)
Mar 05, 2014 4.390 4.630 4.331 4.590 592,565 +0.22(+5.03%)
Mar 04, 2014 4.280 4.420 4.241 4.370 924,205 +0.17(+4.05%)
Mar 03, 2014 4.260 4.290 4.170 4.200 510,934 -0.13(-3.00%)
Feb 28, 2014 4.380 4.440 4.290 4.330 658,871 -0.03(-0.69%)
Feb 27, 2014 4.450 4.450 4.350 4.360 954,531 -0.12(-2.68%)
Feb 26, 2014 4.680 4.780 4.260 4.480 3,844,882 +0.22(+5.16%)
Feb 25, 2014 4.300 4.390 4.240 4.260 536,176 -0.04(-0.93%)
Feb 24, 2014 4.250 4.360 4.220 4.300 302,929 +0.08(+1.90%)
Feb 21, 2014 4.340 4.430 4.200 4.220 322,233 -0.08(-1.86%)
Feb 20, 2014 4.200 4.300 4.180 4.300 210,611 +0.09(+2.14%)
Feb 19, 2014 4.200 4.250 4.170 4.210 207,024 -0.02(-0.47%)
Feb 18, 2014 4.070 4.260 4.070 4.230 363,204 +0.17(+4.19%)
Feb 14, 2014 4.030 4.060 4.060 4.060 282,600 +0.03(+0.74%)
Feb 13, 2014 3.920 4.050 3.910 4.030 258,397 +0.09(+2.28%)
Feb 12, 2014 4.050 4.050 3.940 3.940 405,814 -0.11(-2.72%)
Feb 11, 2014 4.020 4.050 4.020 4.050 228,788 +0.02(+0.50%)
Feb 10, 2014 4.040 4.100 4.000 4.030 257,476 -0.04(-0.98%)
Feb 07, 2014 4.070 4.110 4.020 4.070 194,050 +0.02(+0.49%)
Feb 06, 2014 4.020 4.090 3.960 4.050 229,631 +0.03(+0.75%)
Feb 05, 2014 4.070 4.100 3.990 4.020 255,722 -0.05(-1.23%)
Feb 04, 2014 4.040 4.130 4.022 4.070 190,311 +0.04(+0.99%)
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.