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 (%)
May 24, 2011 8.790 8.810 8.530 8.640 780,698 -0.08(-0.92%)
May 23, 2011 8.890 8.890 8.610 8.720 712,653 -0.28(-3.11%)
May 20, 2011 9.250 9.250 8.900 9.000 701,429 -0.32(-3.43%)
May 19, 2011 9.580 9.580 9.150 9.320 800,173 -0.26(-2.71%)
May 18, 2011 9.140 9.620 8.960 9.580 1,245,522 +0.68(+7.64%)
May 17, 2011 8.930 9.050 8.620 8.900 726,703 -0.02(-0.22%)
May 16, 2011 9.620 9.620 8.860 8.920 946,406 -0.64(-6.69%)
May 13, 2011 10.05 10.05 9.180 9.560 1,426,020 -0.49(-4.88%)
May 12, 2011 10.08 10.21 10.00 10.05 1,596,460 -0.15(-1.47%)
May 11, 2011 10.28 10.59 9.800 10.20 4,648,288 +0.65(+6.81%)
May 10, 2011 9.560 9.600 9.010 9.550 1,607,182 +0.13(+1.38%)
May 09, 2011 9.250 9.540 9.170 9.420 1,392,971 +0.30(+3.29%)
May 06, 2011 8.790 9.150 8.740 9.120 863,659 +0.40(+4.59%)
May 05, 2011 8.250 8.760 8.160 8.720 545,455 +0.44(+5.31%)
May 04, 2011 8.450 8.490 8.100 8.280 478,306 -0.21(-2.47%)
May 03, 2011 8.870 8.870 8.250 8.490 761,789 -0.46(-5.14%)
May 02, 2011 8.870 9.080 8.830 8.950 580,899 +0.07(+0.79%)
Apr 29, 2011 8.940 9.050 8.850 8.880 485,544 -0.03(-0.34%)
Apr 28, 2011 9.150 9.360 8.850 8.910 886,944 -0.15(-1.66%)
Apr 27, 2011 9.070 9.100 8.820 9.060 506,808 +0.03(+0.33%)
Apr 26, 2011 8.820 9.120 8.600 9.030 1,238,915 +0.21(+2.38%)
Apr 25, 2011 8.840 9.000 8.530 8.820 1,696,923 +0.53(+6.39%)
Apr 21, 2011 8.100 8.300 8.100 8.290 562,839 +0.18(+2.22%)
Apr 20, 2011 8.050 8.200 8.000 8.110 427,467 +0.07(+0.87%)
Apr 19, 2011 8.120 8.180 7.990 8.040 320,689 -0.13(-1.59%)
Apr 18, 2011 8.000 8.170 7.890 8.170 525,909 +0.02(+0.25%)
Apr 15, 2011 7.780 8.150 7.680 8.150 824,543 +0.33(+4.22%)
Apr 14, 2011 7.610 7.830 7.540 7.820 403,053 +0.12(+1.56%)
Apr 13, 2011 7.750 7.790 7.520 7.700 456,974 +0.25(+3.36%)
Apr 12, 2011 7.750 7.810 7.430 7.450 532,901 -0.28(-3.62%)
Apr 11, 2011 8.310 8.320 7.620 7.730 762,134 -0.60(-7.20%)
Apr 08, 2011 8.250 8.420 8.160 8.330 741,222 +0.15(+1.83%)
Apr 07, 2011 8.500 8.820 8.000 8.180 2,252,702 +0.03(+0.37%)
Apr 06, 2011 8.150 8.260 7.770 8.150 1,311,549 +0.13(+1.62%)
Apr 05, 2011 8.060 8.130 7.780 8.020 601,667 -0.04(-0.50%)
Apr 04, 2011 7.690 8.110 7.600 8.060 1,344,868 +0.32(+4.13%)
Apr 01, 2011 7.530 7.750 7.200 7.740 1,058,575 +0.23(+3.06%)
Mar 31, 2011 7.510 7.520 7.310 7.510 593,635 +0.08(+1.08%)
Mar 30, 2011 7.430 7.615 7.270 7.430 1,118,401 +0.03(+0.41%)
Mar 29, 2011 7.250 7.400 7.060 7.400 856,749 +0.24(+3.35%)
Mar 28, 2011 7.500 7.850 7.150 7.160 1,680,886 -0.25(-3.37%)
Mar 25, 2011 6.610 7.700 6.540 7.410 4,074,590 +1.04(+16.33%)
Mar 24, 2011 6.670 6.810 6.370 6.370 1,033,385 -0.30(-4.50%)
Mar 23, 2011 6.370 6.820 6.300 6.670 1,182,163 +0.36(+5.71%)
Mar 22, 2011 6.650 6.700 6.230 6.310 1,485,890 -0.31(-4.65%)
Mar 21, 2011 6.530 6.930 6.390 6.618 1,223,288 -0.00(-0.03%)
Mar 18, 2011 6.930 7.000 6.560 6.620 1,317,228 -0.19(-2.79%)
Mar 17, 2011 6.910 7.080 6.750 6.810 1,081,593 -0.12(-1.73%)
Mar 16, 2011 7.350 7.440 6.800 6.930 1,175,471 -0.45(-6.10%)
Mar 15, 2011 7.250 7.500 6.780 7.380 3,388,904 -0.73(-9.00%)
Mar 14, 2011 7.520 8.190 7.390 8.110 1,995,619 +0.47(+6.15%)
Mar 11, 2011 7.720 7.818 7.580 7.640 620,171 -0.09(-1.16%)
Mar 10, 2011 7.970 8.050 7.600 7.730 912,939 -0.41(-5.04%)
Mar 09, 2011 8.010 8.380 7.700 8.140 812,674 +0.02(+0.22%)
Mar 08, 2011 8.140 8.210 8.030 8.123 375,440 -0.06(-0.70%)
Mar 07, 2011 8.400 8.440 7.750 8.180 1,155,878 -0.19(-2.27%)
Mar 04, 2011 8.420 8.750 8.050 8.370 1,317,101 -0.12(-1.41%)
Mar 03, 2011 8.000 8.550 7.420 8.490 4,654,784 +1.42(+20.08%)
Mar 02, 2011 9.250 9.340 6.680 7.070 7,403,022 -2.23(-23.98%)
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.