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 (%)
Jan 31, 2018 4.650 4.860 4.650 4.670 42,300 +0.08(+1.75%)
Jan 30, 2018 4.740 4.550 4.590 48,404 -0.15(-3.17%)
Jan 29, 2018 4.690 4.740 4.670 4.740 18,064 -0.02(-0.42%)
Jan 26, 2018 4.850 5.155 4.760 4.760 23,019 -0.04(-0.83%)
Jan 25, 2018 4.900 4.950 4.800 4.800 27,622 -0.04(-0.83%)
Jan 24, 2018 5.260 5.390 4.820 4.840 49,285 -0.46(-8.68%)
Jan 23, 2018 5.440 5.440 5.290 5.300 6,189 -0.23(-4.16%)
Jan 22, 2018 5.750 5.750 5.350 5.530 5,788 -0.16(-2.81%)
Jan 19, 2018 5.620 5.770 5.390 5.690 5,788 +0.24(+4.41%)
Jan 18, 2018 5.400 5.799 5.400 5.450 1,619 +0.04(+0.74%)
Jan 17, 2018 5.730 5.730 5.324 5.410 7,528 -0.08(-1.46%)
Jan 16, 2018 5.750 5.750 5.430 5.490 19,724 -0.41(-6.95%)
Jan 12, 2018 5.900 5.900 5.900 0 +0.16(+2.79%)
Jan 11, 2018 5.930 6.050 5.530 5.740 73,790 -0.22(-3.69%)
Jan 10, 2018 6.017 5.960 5.960 5,436 -0.07(-1.16%)
Jan 09, 2018 6.000 6.100 5.970 6.030 6,132 -0.05(-0.82%)
Jan 08, 2018 5.940 6.080 5.930 6.080 9,352 +0.11(+1.84%)
Jan 05, 2018 5.950 6.020 5.931 5.970 5,039 +0.02(+0.34%)
Jan 04, 2018 5.980 6.080 5.930 5.950 15,236 -0.01(-0.12%)
Jan 03, 2018 5.750 5.970 5.750 5.957 20,567 +0.27(+4.70%)
Jan 02, 2018 5.620 5.782 5.560 5.690 20,895 +0.15(+2.73%)
Dec 29, 2017 5.539 5.539 5.539 0 +0.28(+5.30%)
Dec 28, 2017 5.150 5.360 5.001 5.260 9,949 +0.07(+1.35%)
Dec 27, 2017 5.250 5.270 5.062 5.190 9,764 -0.02(-0.35%)
Dec 26, 2017 5.190 5.330 5.150 5.208 5,816 -0.08(-1.55%)
Dec 22, 2017 5.300 5.389 5.120 5.290 18,155 -0.05(-0.95%)
Dec 21, 2017 5.495 5.810 5.300 5.341 20,587 -0.17(-3.07%)
Dec 20, 2017 5.200 5.760 5.200 5.510 112,337 +0.37(+7.20%)
Dec 19, 2017 5.120 5.300 5.020 5.140 11,142 +0.02(+0.39%)
Dec 18, 2017 5.260 5.290 5.120 5.120 4,692 -0.10(-1.92%)
Dec 15, 2017 5.269 5.300 5.190 5.220 7,222 -0.07(-1.32%)
Dec 14, 2017 5.280 5.300 5.201 5.290 3,681 +0.01(+0.19%)
Dec 13, 2017 5.255 5.282 5.167 5.280 9,303 +0.01(+0.14%)
Dec 12, 2017 5.270 5.300 5.190 5.272 14,361 +0.02(+0.44%)
Dec 11, 2017 5.130 5.380 5.030 5.250 39,458 +0.13(+2.53%)
Dec 08, 2017 4.850 5.220 4.850 5.120 34,862 +0.32(+6.67%)
Dec 07, 2017 4.770 4.930 4.740 4.800 35,526 +0.07(+1.48%)
Dec 06, 2017 4.800 4.800 4.720 4.730 5,311 -0.04(-0.84%)
Dec 05, 2017 4.830 4.940 4.740 4.770 3,217 -0.06(-1.24%)
Dec 04, 2017 4.810 4.834 4.760 4.830 7,576 -0.14(-2.82%)
Dec 01, 2017 4.960 4.960 4.850 4.970 6,432 +0.16(+3.33%)
Nov 30, 2017 4.840 4.920 4.780 4.810 4,756 -0.07(-1.43%)
Nov 29, 2017 4.920 4.990 4.790 4.880 11,833 -0.02(-0.41%)
Nov 28, 2017 4.900 4.970 4.750 4.900 12,099 +0.08(+1.66%)
Nov 27, 2017 4.970 4.980 4.780 4.820 12,320 -0.12(-2.43%)
Nov 24, 2017 4.901 4.952 4.900 4.940 4,591 +0.04(+0.82%)
Nov 22, 2017 4.950 5.080 4.810 4.900 24,807 -0.15(-2.97%)
Nov 21, 2017 4.998 5.080 4.830 5.050 44,405 +0.13(+2.64%)
Nov 20, 2017 4.860 4.980 4.850 4.920 2,708 +0.11(+2.29%)
Nov 17, 2017 4.750 4.895 4.750 4.810 14,751 +0.03(+0.63%)
Nov 16, 2017 4.640 4.970 4.500 4.780 45,840 +0.20(+4.37%)
Nov 15, 2017 4.550 4.700 4.500 4.580 11,398 +0.04(+0.88%)
Nov 14, 2017 4.520 4.630 4.410 4.540 5,007 -0.04(-0.87%)
Nov 13, 2017 4.500 4.640 4.400 4.580 15,679 +0.11(+2.46%)
Nov 10, 2017 4.700 4.820 4.470 4.470 13,157 -0.24(-5.10%)
Nov 09, 2017 4.800 4.830 4.700 4.710 7,990 -0.21(-4.27%)
Nov 08, 2017 4.700 4.920 4.680 4.920 10,301 +0.06(+1.23%)
Nov 07, 2017 4.770 4.870 4.673 4.860 7,139 +0.06(+1.25%)
Nov 06, 2017 4.780 4.890 4.670 4.800 17,399 +0.03(+0.63%)
Nov 03, 2017 4.860 4.980 4.550 4.770 46,269 +0.03(+0.63%)
Nov 02, 2017 4.711 4.800 4.711 4.740 3,223 +0.00(+0.00%)
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.