Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Egain Corp (NQ: EGAN )

6.290 +0.140 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 31, 2019 7.880 8.030 7.800 7.880 258,400 -0.17(-2.11%)
May 30, 2019 8.230 8.254 7.930 8.050 183,949 -0.18(-2.19%)
May 29, 2019 8.380 8.380 8.180 8.230 221,907 -0.18(-2.14%)
May 28, 2019 8.300 8.450 8.240 8.410 181,454 +0.12(+1.45%)
May 24, 2019 8.370 8.450 8.201 8.290 126,600 +0.01(+0.12%)
May 23, 2019 8.340 8.400 8.210 8.280 126,760 -0.19(-2.24%)
May 22, 2019 8.620 8.620 8.400 8.470 120,529 -0.21(-2.42%)
May 21, 2019 8.450 8.770 8.280 8.680 347,022 +0.33(+3.95%)
May 20, 2019 8.430 8.610 8.330 8.350 135,934 -0.19(-2.22%)
May 17, 2019 8.620 8.710 8.300 8.540 277,500 -0.26(-2.95%)
May 16, 2019 8.790 8.950 8.640 8.800 193,844 +0.04(+0.40%)
May 15, 2019 8.650 8.870 8.530 8.765 158,593 +0.15(+1.68%)
May 14, 2019 8.260 8.750 8.130 8.620 501,682 +0.49(+6.03%)
May 13, 2019 8.160 8.250 8.000 8.130 205,677 -0.07(-0.85%)
May 10, 2019 8.650 8.670 8.020 8.200 430,500 -0.52(-5.96%)
May 09, 2019 8.300 8.970 7.820 8.720 901,803 -1.42(-14.00%)
May 08, 2019 9.770 10.34 9.770 10.14 304,136 +0.30(+3.05%)
May 07, 2019 10.01 10.06 9.690 9.840 104,340 -0.29(-2.86%)
May 06, 2019 9.750 10.24 9.710 10.13 134,590 +0.04(+0.40%)
May 03, 2019 9.890 10.33 9.800 10.09 214,000 +0.26(+2.64%)
May 02, 2019 9.700 9.930 9.610 9.830 100,238 +0.08(+0.82%)
May 01, 2019 9.900 9.950 9.560 9.750 210,014 -0.24(-2.40%)
Apr 30, 2019 10.00 10.01 9.710 9.990 146,945 -0.03(-0.30%)
Apr 29, 2019 9.780 10.10 9.630 10.02 116,753 +0.22(+2.24%)
Apr 26, 2019 9.500 9.890 9.500 9.800 121,400 +0.26(+2.73%)
Apr 25, 2019 9.900 10.06 9.470 9.540 132,812 -0.36(-3.64%)
Apr 24, 2019 9.850 10.10 9.770 9.900 122,128 +0.05(+0.51%)
Apr 23, 2019 9.550 10.04 9.470 9.850 228,846 +0.28(+2.93%)
Apr 22, 2019 9.690 9.780 9.520 9.570 165,648 -0.06(-0.62%)
Apr 18, 2019 9.790 9.830 9.530 9.630 200,300 -0.24(-2.43%)
Apr 17, 2019 10.34 10.38 9.700 9.870 225,963 -0.39(-3.80%)
Apr 16, 2019 10.25 10.29 10.01 10.26 173,641 +0.05(+0.49%)
Apr 15, 2019 10.41 10.49 10.12 10.21 184,173 -0.21(-2.02%)
Apr 12, 2019 10.47 10.49 10.33 10.42 104,600 +0.03(+0.29%)
Apr 11, 2019 10.37 10.43 10.35 10.39 114,491 +0.00(+0.00%)
Apr 10, 2019 10.36 10.49 10.35 10.39 118,825 +0.04(+0.39%)
Apr 09, 2019 10.32 10.49 10.32 10.35 191,310 -0.03(-0.29%)
Apr 08, 2019 10.33 10.45 10.15 10.38 127,811 +0.02(+0.19%)
Apr 05, 2019 10.42 10.52 10.30 10.36 170,200 -0.01(-0.10%)
Apr 04, 2019 10.66 10.83 10.26 10.37 375,059 -0.32(-2.99%)
Apr 03, 2019 10.56 10.91 10.42 10.69 254,968 +0.29(+2.79%)
Apr 02, 2019 10.34 10.43 10.28 10.40 207,456 +0.05(+0.48%)
Apr 01, 2019 10.58 10.62 10.26 10.35 369,150 -0.10(-0.96%)
Mar 29, 2019 10.49 10.59 10.31 10.45 269,500 +0.04(+0.38%)
Mar 28, 2019 10.43 10.69 10.37 10.41 101,328 +0.00(+0.00%)
Mar 27, 2019 10.67 10.67 10.28 10.41 138,555 -0.28(-2.62%)
Mar 26, 2019 10.54 10.80 10.47 10.69 277,305 +0.29(+2.79%)
Mar 25, 2019 10.71 10.86 10.28 10.40 499,602 -0.34(-3.17%)
Mar 22, 2019 11.36 11.42 10.73 10.74 442,600 -0.65(-5.71%)
Mar 21, 2019 11.12 11.41 11.00 11.39 511,685 +0.23(+2.06%)
Mar 20, 2019 11.03 11.28 10.99 11.16 325,873 +0.14(+1.27%)
Mar 19, 2019 11.31 11.31 10.99 11.02 487,706 -0.24(-2.13%)
Mar 18, 2019 11.26 11.39 11.06 11.26 292,717 +0.01(+0.09%)
Mar 15, 2019 11.12 11.52 11.04 11.25 356,200 +0.16(+1.44%)
Mar 14, 2019 11.50 12.10 11.02 11.09 1,149,037 -1.37(-11.00%)
Mar 13, 2019 12.51 12.68 12.29 12.46 258,350 +0.02(+0.16%)
Mar 12, 2019 11.78 12.59 11.76 12.44 307,354 +0.70(+5.96%)
Mar 11, 2019 11.53 11.89 11.35 11.74 213,815 +0.18(+1.56%)
Mar 08, 2019 11.20 11.75 11.00 11.56 233,200 +0.16(+1.40%)
Mar 07, 2019 11.85 11.88 11.30 11.40 163,729 -0.48(-4.04%)
Mar 06, 2019 12.11 12.23 11.73 11.88 236,096 -0.23(-1.90%)
Mar 05, 2019 12.34 12.74 11.72 12.11 361,892 -0.09(-0.74%)
Mar 04, 2019 11.25 12.62 11.24 12.20 611,304 +1.00(+8.93%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.