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:

Energy Focus Inc (NQ: EFOI )

1.590 +0.020 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.540 1.630 1.510 1.590 4,778 +0.02(+1.27%)
Mar 27, 2024 1.610 1.610 1.500 1.570 9,142 -0.04(-2.48%)
Mar 26, 2024 1.630 1.630 1.580 1.610 2,572 +0.05(+2.88%)
Mar 25, 2024 1.600 1.630 1.420 1.565 9,122 -0.04(-2.19%)
Mar 22, 2024 1.680 1.680 1.560 1.600 4,903 -0.04(-2.44%)
Mar 21, 2024 1.680 1.739 1.640 1.640 7,580 -0.06(-3.53%)
Mar 20, 2024 1.650 1.740 1.650 1.700 5,054 +0.03(+1.80%)
Mar 19, 2024 1.680 1.750 1.620 1.670 21,368 +0.00(+0.00%)
Mar 18, 2024 1.740 1.749 1.650 1.670 16,632 +0.04(+2.45%)
Mar 15, 2024 1.690 1.750 1.600 1.630 13,133 -0.10(-5.78%)
Mar 14, 2024 1.850 1.880 1.690 1.730 30,009 -0.07(-3.89%)
Mar 13, 2024 1.680 1.893 1.589 1.800 32,816 +0.15(+9.09%)
Mar 12, 2024 1.680 1.720 1.650 1.650 4,669 -0.06(-3.51%)
Mar 11, 2024 1.650 1.980 1.600 1.710 14,288 +0.10(+6.21%)
Mar 08, 2024 1.740 1.740 1.600 1.610 8,128 -0.07(-4.17%)
Mar 07, 2024 1.660 1.700 1.600 1.680 10,726 +0.05(+3.07%)
Mar 06, 2024 1.700 1.740 1.600 1.630 14,903 -0.12(-6.86%)
Mar 05, 2024 1.880 1.880 1.600 1.750 18,047 -0.08(-4.37%)
Mar 04, 2024 2.030 2.030 1.812 1.830 26,537 -0.15(-7.58%)
Mar 01, 2024 2.050 2.050 1.800 1.980 29,448 -0.07(-3.41%)
Feb 29, 2024 2.180 2.180 1.910 2.050 35,262 -0.08(-3.76%)
Feb 28, 2024 2.010 2.130 2.010 2.130 32,785 +0.12(+5.97%)
Feb 27, 2024 2.330 2.419 1.950 2.010 58,674 -0.17(-7.80%)
Feb 26, 2024 2.060 2.570 2.050 2.180 145,014 +0.05(+2.16%)
Feb 23, 2024 2.030 2.400 2.020 2.134 161,964 -0.20(-8.41%)
Feb 22, 2024 1.940 2.470 1.820 2.330 617,129 +0.04(+1.75%)
Feb 21, 2024 1.710 2.900 1.460 2.290 12,366,808 +1.00(+77.52%)
Feb 20, 2024 1.300 1.300 1.256 1.290 1,052,431 +0.04(+2.83%)
Feb 16, 2024 1.320 1.320 1.254 1.254 2,560 -0.05(-3.50%)
Feb 15, 2024 1.430 1.500 1.300 1.300 5,250 -0.03(-2.26%)
Feb 14, 2024 1.400 1.400 1.330 1.330 2,414 +0.00(+0.00%)
Feb 13, 2024 1.310 1.460 1.310 1.330 4,513 +0.08(+6.40%)
Feb 12, 2024 1.380 1.790 1.250 1.250 23,187 -0.24(-16.10%)
Feb 09, 2024 1.260 1.490 1.230 1.490 859 +0.20(+15.50%)
Feb 08, 2024 1.290 1.300 1.210 1.290 3,834 +0.00(+0.00%)
Feb 07, 2024 1.200 1.359 1.200 1.290 2,957 +0.08(+6.61%)
Feb 06, 2024 1.420 1.420 1.210 1.210 4,205 +0.01(+0.83%)
Feb 05, 2024 1.270 1.270 1.200 1.200 2,418 -0.10(-7.69%)
Feb 02, 2024 1.320 1.320 1.300 1.300 3,204 -0.02(-1.54%)
Feb 01, 2024 1.300 1.390 1.300 1.320 5,805 -0.03(-2.19%)
Jan 31, 2024 1.385 1.394 1.350 1.350 1,218 -0.05(-3.58%)
Jan 30, 2024 1.460 1.460 1.400 1.400 2,056 +0.00(+0.01%)
Jan 29, 2024 1.380 1.476 1.380 1.400 1,283 +0.06(+4.49%)
Jan 26, 2024 1.200 1.340 1.200 1.340 2,423 +0.09(+7.19%)
Jan 25, 2024 1.450 1.450 1.226 1.250 10,464 -0.27(-17.76%)
Jan 24, 2024 1.490 1.520 1.490 1.520 478 +0.03(+2.01%)
Jan 23, 2024 1.470 1.500 1.470 1.490 880 -0.01(-0.67%)
Jan 22, 2024 1.490 1.500 1.490 1.500 595 +0.03(+2.03%)
Jan 19, 2024 1.490 1.500 1.470 1.470 1,928 -0.01(-0.67%)
Jan 18, 2024 1.490 1.490 1.480 1.480 919 -0.04(-2.63%)
Jan 17, 2024 1.500 1.520 1.470 1.520 3,312 +0.03(+2.01%)
Jan 16, 2024 1.570 1.570 1.490 1.490 1,898 -0.00(-0.01%)
Jan 12, 2024 1.466 1.600 1.466 1.490 4,835 -0.03(-2.05%)
Jan 11, 2024 1.500 1.532 1.450 1.521 1,998 +0.02(+1.42%)
Jan 10, 2024 1.500 1.500 1.500 1.500 1,181 -0.01(-0.83%)
Jan 09, 2024 1.530 1.560 1.512 1.512 5,307 -0.04(-2.42%)
Jan 08, 2024 1.550 1.570 1.550 1.550 1,400 -0.03(-2.05%)
Jan 05, 2024 1.510 1.582 1.510 1.582 1,340 +0.07(+4.79%)
Jan 04, 2024 1.500 1.510 1.500 1.510 1,351 +0.03(+2.03%)
Jan 03, 2024 1.450 1.480 1.450 1.480 2,627 +0.03(+2.07%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.