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 (%)
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%)
Apr 01, 2016 5.570 5.599 5.475 5.510 1,305 +0.01(+0.27%)
Mar 31, 2016 5.550 5.590 5.460 5.495 3,798 -0.06(-1.09%)
Mar 30, 2016 5.680 5.700 5.550 5.556 8,447 -0.09(-1.66%)
Mar 29, 2016 5.600 5.650 5.568 5.650 1,403 +0.01(+0.23%)
Mar 28, 2016 5.667 5.740 5.600 5.637 2,071 -0.13(-2.30%)
Mar 24, 2016 5.700 5.770 5.770 5.770 2,400 -0.07(-1.20%)
Mar 23, 2016 5.550 5.840 5.550 5.840 12,082 +0.27(+4.85%)
Mar 22, 2016 5.570 5.630 5.510 5.570 2,501 +0.06(+1.09%)
Mar 21, 2016 5.740 5.870 5.500 5.510 12,488 -0.16(-2.82%)
Mar 18, 2016 5.710 5.900 5.670 5.670 9,244 -0.09(-1.56%)
Mar 17, 2016 5.780 5.780 5.670 5.760 5,341 +0.02(+0.35%)
Mar 16, 2016 5.990 6.000 5.714 5.740 11,848 -0.26(-4.33%)
Mar 15, 2016 5.970 6.150 5.870 6.000 6,913 +0.04(+0.64%)
Mar 14, 2016 5.970 6.060 5.750 5.962 7,470 +0.08(+1.33%)
Mar 11, 2016 5.920 6.110 5.800 5.884 7,410 -0.05(-0.78%)
Mar 10, 2016 6.270 6.270 5.910 5.930 5,177 -0.07(-1.17%)
Mar 09, 2016 6.150 6.162 5.750 6.000 17,464 -0.22(-3.54%)
Mar 08, 2016 6.180 6.280 6.050 6.220 12,599 -0.02(-0.32%)
Mar 07, 2016 6.030 6.260 6.030 6.240 9,527 +0.37(+6.21%)
Mar 04, 2016 5.990 6.269 5.620 5.875 72,041 +0.00(+0.09%)
Mar 03, 2016 5.990 6.256 5.870 5.870 20,397 -0.29(-4.79%)
Mar 02, 2016 5.639 6.165 5.580 6.165 37,816 +0.46(+8.16%)
Mar 01, 2016 5.410 5.730 5.320 5.700 15,528 +0.37(+6.94%)
Feb 29, 2016 5.450 5.460 5.260 5.330 22,814 -0.05(-0.93%)
Feb 26, 2016 5.340 5.490 5.280 5.380 11,522 -0.11(-2.00%)
Feb 25, 2016 5.440 5.520 5.250 5.490 21,256 +0.02(+0.37%)
Feb 24, 2016 5.450 5.560 5.450 5.470 7,835 -0.03(-0.55%)
Feb 23, 2016 5.430 5.550 5.100 5.500 15,404 +0.13(+2.42%)
Feb 22, 2016 5.410 5.580 5.270 5.370 18,349 -0.03(-0.56%)
Feb 19, 2016 5.450 5.575 5.400 5.400 8,841 -0.04(-0.73%)
Feb 18, 2016 5.520 5.520 5.418 5.440 5,599 -0.01(-0.18%)
Feb 17, 2016 5.280 5.590 5.280 5.450 19,127 +0.17(+3.22%)
Feb 16, 2016 5.490 5.730 5.210 5.280 20,769 -0.15(-2.76%)
Feb 12, 2016 5.670 5.430 5.430 5.430 10,200 -0.04(-0.73%)
Feb 11, 2016 5.440 5.720 5.350 5.470 9,504 -0.03(-0.55%)
Feb 10, 2016 5.720 5.970 5.500 5.500 18,984 -0.25(-4.35%)
Feb 09, 2016 5.680 5.938 5.580 5.750 19,167 -0.10(-1.71%)
Feb 08, 2016 5.950 6.450 5.730 5.850 15,162 -0.03(-0.51%)
Feb 05, 2016 6.600 6.700 5.680 5.880 33,675 -0.35(-5.62%)
Feb 04, 2016 6.503 6.690 6.120 6.230 29,938 -0.12(-1.89%)
Feb 03, 2016 6.340 6.440 6.160 6.350 29,958 +0.13(+2.09%)
Feb 02, 2016 6.050 6.420 5.850 6.220 11,921 +0.13(+2.13%)
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.