Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jun 28, 2019 6.980 7.130 6.900 6.960 1,452,900 +0.06(+0.87%)
Jun 27, 2019 6.570 6.940 6.550 6.900 382,213 +0.39(+5.99%)
Jun 26, 2019 6.520 6.630 6.370 6.510 431,202 +0.02(+0.31%)
Jun 25, 2019 6.610 6.711 6.465 6.490 507,744 -0.12(-1.82%)
Jun 24, 2019 7.120 7.140 6.570 6.610 509,294 -0.54(-7.55%)
Jun 21, 2019 7.000 7.180 6.850 7.150 714,400 +0.16(+2.29%)
Jun 20, 2019 7.140 7.160 6.860 6.990 259,694 -0.03(-0.43%)
Jun 19, 2019 7.250 7.250 6.930 7.020 465,025 -0.19(-2.64%)
Jun 18, 2019 7.040 7.380 7.010 7.210 462,566 +0.20(+2.85%)
Jun 17, 2019 7.030 7.080 6.960 7.010 444,165 +0.01(+0.14%)
Jun 14, 2019 6.860 7.090 6.770 7.000 469,000 +0.13(+1.89%)
Jun 13, 2019 6.620 6.900 6.550 6.870 419,105 +0.33(+5.05%)
Jun 12, 2019 6.630 6.680 6.510 6.540 584,193 -0.12(-1.80%)
Jun 11, 2019 6.670 6.760 6.620 6.660 247,959 +0.00(+0.00%)
Jun 10, 2019 6.640 6.920 6.590 6.660 362,729 +0.02(+0.30%)
Jun 07, 2019 6.560 6.705 6.470 6.640 561,800 +0.08(+1.22%)
Jun 06, 2019 6.630 6.650 6.300 6.560 1,666,527 -0.12(-1.80%)
Jun 05, 2019 6.990 7.020 6.660 6.680 601,859 -0.32(-4.57%)
Jun 04, 2019 7.000 7.100 6.960 7.000 637,927 +0.16(+2.34%)
Jun 03, 2019 6.630 6.900 6.580 6.840 400,754 +0.18(+2.70%)
May 31, 2019 6.570 6.725 6.540 6.660 634,900 -0.01(-0.15%)
May 30, 2019 6.640 6.750 6.580 6.670 591,432 -0.02(-0.30%)
May 29, 2019 6.820 6.860 6.530 6.690 914,308 -0.20(-2.90%)
May 28, 2019 6.880 7.320 6.870 6.890 1,667,265 +0.04(+0.58%)
May 24, 2019 6.560 7.010 6.480 6.850 1,169,900 +0.33(+5.06%)
May 23, 2019 6.450 6.700 6.430 6.520 1,166,718 -0.10(-1.51%)
May 22, 2019 6.550 6.900 6.510 6.620 1,015,878 +0.02(+0.30%)
May 21, 2019 6.680 6.870 6.530 6.600 685,763 -0.02(-0.30%)
May 20, 2019 6.460 6.980 6.400 6.620 1,237,428 +0.11(+1.69%)
May 17, 2019 6.510 6.700 6.430 6.510 687,400 -0.10(-1.51%)
May 16, 2019 6.520 6.870 6.330 6.610 660,384 +0.08(+1.23%)
May 15, 2019 6.640 6.790 6.510 6.530 567,242 -0.18(-2.68%)
May 14, 2019 6.370 6.833 6.240 6.710 1,012,616 +0.34(+5.34%)
May 13, 2019 6.530 6.530 6.280 6.370 950,044 -0.29(-4.35%)
May 10, 2019 6.940 7.060 6.570 6.660 953,900 -0.30(-4.31%)
May 09, 2019 7.340 7.353 6.950 6.960 865,931 -0.50(-6.70%)
May 08, 2019 7.190 7.650 6.800 7.460 1,169,725 -0.39(-4.97%)
May 07, 2019 7.760 7.910 7.700 7.850 620,505 -0.06(-0.76%)
May 06, 2019 7.970 8.000 7.770 7.910 489,240 -0.19(-2.35%)
May 03, 2019 8.050 8.130 7.970 8.100 325,700 +0.11(+1.38%)
May 02, 2019 7.990 8.110 7.740 7.990 289,293 -0.06(-0.75%)
May 01, 2019 8.290 8.300 8.020 8.050 311,256 -0.19(-2.31%)
Apr 30, 2019 8.250 8.340 8.090 8.240 277,362 -0.01(-0.12%)
Apr 29, 2019 8.400 8.450 8.170 8.250 282,525 -0.14(-1.67%)
Apr 26, 2019 8.300 8.410 8.134 8.390 238,300 +0.04(+0.48%)
Apr 25, 2019 8.610 8.680 8.340 8.350 253,119 -0.28(-3.24%)
Apr 24, 2019 8.610 8.690 8.560 8.630 193,570 -0.01(-0.12%)
Apr 23, 2019 8.660 8.800 8.460 8.640 251,875 +0.04(+0.47%)
Apr 22, 2019 8.720 8.720 8.540 8.600 172,187 -0.15(-1.71%)
Apr 18, 2019 8.780 8.874 8.630 8.750 196,400 -0.07(-0.79%)
Apr 17, 2019 8.850 8.870 8.700 8.820 154,164 +0.03(+0.34%)
Apr 16, 2019 8.760 8.810 8.720 8.790 255,383 +0.06(+0.69%)
Apr 15, 2019 8.930 9.070 8.640 8.730 247,843 -0.18(-2.02%)
Apr 12, 2019 8.960 9.040 8.770 8.910 264,100 +0.02(+0.22%)
Apr 11, 2019 9.010 9.050 8.850 8.890 210,616 -0.15(-1.66%)
Apr 10, 2019 8.820 9.140 8.820 9.040 315,005 +0.23(+2.61%)
Apr 09, 2019 8.950 9.050 8.800 8.810 234,241 -0.14(-1.56%)
Apr 08, 2019 8.920 9.090 8.900 8.950 161,046 -0.01(-0.11%)
Apr 05, 2019 9.000 9.080 8.800 8.960 263,300 +0.01(+0.11%)
Apr 04, 2019 8.870 9.020 8.810 8.950 307,478 +0.05(+0.56%)
Apr 03, 2019 9.310 9.345 8.700 8.900 574,140 -0.27(-2.94%)
Apr 02, 2019 9.370 9.370 9.135 9.170 477,910 -0.22(-2.34%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.