Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Energy Focus Inc (NQ: EFOI )

1.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Jan 02, 2024 1.510 1.510 1.450 1.450 6,650 -0.06(-3.97%)
Dec 29, 2023 1.570 1.570 1.500 1.510 2,319 -0.07(-4.43%)
Dec 28, 2023 1.550 1.591 1.530 1.580 7,020 -0.07(-4.24%)
Dec 27, 2023 1.630 1.650 1.500 1.650 14,598 +0.08(+5.10%)
Dec 26, 2023 1.490 1.570 1.480 1.570 7,592 +0.09(+6.08%)
Dec 22, 2023 1.559 1.559 1.456 1.480 3,246 +0.03(+2.06%)
Dec 21, 2023 1.490 1.490 1.450 1.450 1,382 -0.01(-0.68%)
Dec 20, 2023 1.620 1.620 1.460 1.460 5,763 -0.08(-5.19%)
Dec 19, 2023 1.490 1.550 1.490 1.540 9,766 -0.04(-2.53%)
Dec 18, 2023 1.460 1.590 1.450 1.580 8,021 +0.16(+11.27%)
Dec 15, 2023 1.470 1.552 1.420 1.420 6,789 -0.05(-3.46%)
Dec 14, 2023 1.660 1.660 1.370 1.471 12,115 +0.01(+0.75%)
Dec 13, 2023 1.510 1.610 1.460 1.460 8,812 -0.10(-6.41%)
Dec 12, 2023 1.520 1.590 1.520 1.560 4,128 +0.05(+3.31%)
Dec 11, 2023 1.490 1.660 1.490 1.510 5,563 -0.16(-9.58%)
Dec 08, 2023 1.679 1.679 1.670 1.670 1,442 +0.01(+0.64%)
Dec 07, 2023 1.680 1.750 1.650 1.659 5,490 -0.02(-1.23%)
Dec 06, 2023 1.700 1.700 1.672 1.680 4,761 +0.01(+0.60%)
Dec 05, 2023 1.670 1.700 1.670 1.670 2,338 -0.08(-4.57%)
Dec 04, 2023 1.750 1.750 1.740 1.750 1,482 +0.10(+6.06%)
Dec 01, 2023 1.700 1.740 1.650 1.650 8,093 -0.05(-2.94%)
Nov 30, 2023 1.725 1.725 1.680 1.700 1,854 -0.01(-0.58%)
Nov 29, 2023 1.760 1.800 1.695 1.710 17,294 -0.05(-2.84%)
Nov 28, 2023 1.820 1.820 1.686 1.760 17,717 +0.01(+0.57%)
Nov 27, 2023 1.680 1.830 1.590 1.750 11,230 +0.07(+4.17%)
Nov 24, 2023 1.660 1.750 1.660 1.680 11,199 +0.15(+9.80%)
Nov 22, 2023 1.260 1.850 1.260 1.530 95,113 +0.19(+14.19%)
Nov 21, 2023 1.325 1.340 1.325 1.340 793 +0.03(+2.34%)
Nov 20, 2023 1.250 1.400 1.250 1.309 1,613 +0.10(+8.20%)
Nov 17, 2023 1.210 1.210 1.210 1.210 9,225 -0.02(-1.62%)
Nov 16, 2023 1.220 1.290 1.220 1.230 2,718 +0.01(+0.89%)
Nov 15, 2023 1.220 1.220 1.219 1.219 1,496 -0.04(-3.24%)
Nov 14, 2023 1.260 1.260 1.260 1.260 1,115 +0.00(+0.00%)
Nov 13, 2023 1.230 1.260 1.200 1.260 2,005 +0.00(+0.00%)
Nov 10, 2023 1.300 1.300 1.230 1.260 8,213 +0.06(+5.00%)
Nov 09, 2023 1.470 1.490 1.200 1.200 5,829 -0.27(-18.37%)
Nov 08, 2023 1.520 1.557 1.470 1.470 3,075 -0.11(-6.96%)
Nov 07, 2023 1.450 1.590 1.450 1.580 8,106 +0.03(+1.94%)
Nov 06, 2023 1.540 1.550 1.540 1.550 850 +0.01(+0.65%)
Nov 03, 2023 1.470 1.540 1.470 1.540 1,355 +0.07(+4.76%)
Nov 02, 2023 1.470 1.470 1.470 1.470 883 -0.11(-6.96%)
Nov 01, 2023 1.580 1.580 1.486 1.580 1,024 +0.07(+4.64%)
Oct 31, 2023 1.500 1.510 1.500 1.510 1,140 +0.01(+0.67%)
Oct 30, 2023 1.510 1.568 1.500 1.500 2,453 -0.02(-1.32%)
Oct 27, 2023 1.520 1.522 1.520 1.520 2,863 +0.02(+1.33%)
Oct 26, 2023 1.550 1.611 1.500 1.500 3,709 -0.03(-1.96%)
Oct 25, 2023 1.580 1.580 1.530 1.530 501 -0.07(-4.38%)
Oct 24, 2023 1.680 1.680 1.600 1.600 1,104 -0.06(-3.61%)
Oct 23, 2023 1.660 1.720 1.660 1.660 1,754 +0.06(+3.75%)
Oct 20, 2023 1.720 1.750 1.490 1.600 12,633 -0.12(-6.98%)
Oct 18, 2023 1.720 442 -0.10(-5.49%)
Oct 17, 2023 1.810 1.897 1.800 1.820 4,094 -0.08(-4.21%)
Oct 16, 2023 1.900 1.900 1.900 1.900 1,036 -0.05(-2.56%)
Oct 13, 2023 2.000 2.000 1.762 1.950 2,837 +0.06(+3.13%)
Oct 12, 2023 1.924 1.950 1.889 1.891 3,285 +0.02(+1.11%)
Oct 11, 2023 1.870 1.990 1.860 1.870 3,463 +0.12(+6.86%)
Oct 10, 2023 1.950 2.000 1.730 1.750 21,549 -0.16(-8.14%)
Oct 09, 2023 1.888 1.905 1.888 1.905 851 -0.08(-4.27%)
Oct 06, 2023 1.990 1.990 1.990 1.990 2,797 +0.09(+4.73%)
Oct 05, 2023 1.980 1.980 1.900 1.900 2,460 -0.08(-4.04%)
Oct 03, 2023 1.980 720 -0.02(-1.00%)
Oct 02, 2023 2.020 2.050 2.000 2.000 3,540 +0.00(+0.00%)
Sep 29, 2023 2.050 2.050 2.000 2.000 602 -0.05(-2.44%)
Sep 28, 2023 2.060 2.190 2.000 2.050 15,840 -0.07(-3.30%)
Sep 27, 2023 2.110 2.290 2.070 2.120 9,187 +0.00(+0.00%)
Sep 26, 2023 2.180 2.190 2.100 2.120 5,428 -0.03(-1.40%)
Sep 25, 2023 2.180 2.160 2.150 2.150 2,939 -0.08(-3.65%)
Sep 22, 2023 2.182 2.250 2.170 2.232 5,018 +0.07(+3.24%)
Sep 21, 2023 2.165 2.165 2.110 2.162 813 -0.06(-2.64%)
Sep 20, 2023 2.080 2.232 2.080 2.220 2,651 +0.12(+5.82%)
Sep 19, 2023 2.070 2.120 2.070 2.098 3,194 +0.05(+2.21%)
Sep 18, 2023 2.270 2.270 2.050 2.053 2,857 -0.21(-9.17%)
Sep 15, 2023 2.240 2.260 2.050 2.260 14,564 +0.10(+4.63%)
Sep 14, 2023 2.250 2.250 2.160 2.160 9,661 -0.09(-4.00%)
Sep 13, 2023 2.100 2.280 2.100 2.250 4,175 +0.06(+2.74%)
Sep 12, 2023 2.019 2.190 2.019 2.190 4,860 +0.14(+6.83%)
Sep 11, 2023 2.040 2.050 1.980 2.050 5,037 +0.00(+0.00%)
Sep 08, 2023 2.150 2.190 1.980 2.050 13,730 -0.01(-0.55%)
Sep 07, 2023 1.930 2.100 1.920 2.061 8,648 +0.06(+3.07%)
Sep 06, 2023 2.000 2.095 2.000 2.000 9,050 +0.00(+0.00%)
Sep 05, 2023 2.000 2.000 1.970 2.000 946 -0.01(-0.50%)
Sep 01, 2023 1.960 2.100 1.950 2.010 10,327 +0.07(+3.61%)
Aug 31, 2023 1.930 1.950 1.910 1.940 2,626 +0.02(+1.04%)
Aug 30, 2023 1.970 1.970 1.920 1.920 522 -0.01(-0.52%)
Aug 29, 2023 1.940 1.963 1.930 1.930 3,100 +0.03(+1.58%)
Aug 25, 2023 1.900 226 -0.07(-3.55%)
Aug 24, 2023 1.870 1.970 1.870 1.970 1,247 +0.07(+3.68%)
Aug 23, 2023 1.950 1.950 1.900 1.900 3,188 -0.09(-4.52%)
Aug 22, 2023 1.998 1.998 1.990 1.990 1,163 +0.03(+1.53%)
Aug 21, 2023 1.950 1.960 1.925 1.960 1,842 -0.01(-0.51%)
Aug 18, 2023 1.870 2.027 1.870 1.970 2,556 +0.08(+4.23%)
Aug 17, 2023 2.080 2.080 1.890 1.890 1,604 -0.16(-7.80%)
Aug 16, 2023 2.070 2.070 1.880 2.050 2,807 +0.10(+5.13%)
Aug 14, 2023 1.950 389 +0.02(+1.04%)
Aug 11, 2023 1.930 1.930 1.930 1.930 496 -0.08(-3.98%)
Aug 10, 2023 2.080 2.090 2.000 2.010 11,419 -0.07(-3.37%)
Aug 09, 2023 2.000 2.080 2.000 2.080 3,800 +0.08(+4.00%)
Aug 08, 2023 1.880 2.000 1.831 2.000 7,152 +0.02(+1.01%)
Aug 07, 2023 1.780 1.980 1.780 1.980 13,913 +0.14(+7.61%)
Aug 04, 2023 1.870 1.910 1.820 1.840 4,916 -0.08(-4.09%)
Aug 03, 2023 1.750 1.945 1.750 1.919 8,183 +0.17(+9.63%)
Aug 02, 2023 1.840 1.870 1.750 1.750 7,871 -0.06(-3.31%)
Aug 01, 2023 1.900 1.900 1.795 1.810 6,620 -0.11(-5.73%)
Jul 31, 2023 1.920 1.950 1.920 1.920 3,336 -0.05(-2.35%)
Jul 28, 2023 2.000 2.012 1.950 1.966 2,604 -0.03(-1.69%)
Jul 27, 2023 1.980 2.030 1.960 2.000 6,543 -0.04(-1.96%)
Jul 26, 2023 2.194 2.194 1.950 2.040 35,382 -0.16(-7.27%)
Jul 25, 2023 2.200 2.300 2.200 2.200 6,455 +0.00(+0.00%)
Jul 24, 2023 2.190 2.230 2.130 2.200 3,745 +0.02(+0.92%)
Jul 21, 2023 2.240 2.340 2.180 2.180 5,348 -0.08(-3.52%)
Jul 20, 2023 2.350 2.350 2.200 2.260 9,417 -0.11(-4.44%)
Jul 19, 2023 2.419 2.610 2.320 2.365 44,763 +0.03(+1.17%)
Jul 18, 2023 2.130 2.440 2.130 2.337 81,281 +0.18(+8.20%)
Jul 17, 2023 2.000 2.290 2.000 2.160 46,979 +0.18(+9.27%)
Jul 14, 2023 1.990 1.990 1.930 1.977 6,214 +0.02(+0.82%)
Jul 13, 2023 1.990 1.990 1.930 1.961 8,556 +0.04(+2.13%)
Jul 12, 2023 1.930 2.000 1.920 1.920 11,489 -0.07(-3.52%)
Jul 11, 2023 1.940 2.240 1.913 1.990 61,367 +0.05(+2.57%)
Jul 10, 2023 1.900 1.950 1.900 1.940 8,173 +0.00(+0.01%)
Jul 07, 2023 1.920 1.940 1.860 1.940 4,515 +0.12(+6.32%)
Jul 06, 2023 1.870 1.870 1.810 1.825 2,542 -0.04(-1.90%)
Jul 05, 2023 1.780 1.860 1.780 1.860 3,018 +0.09(+5.08%)
Jul 03, 2023 1.760 1.800 1.760 1.770 3,779 -0.04(-2.21%)
Jun 30, 2023 1.800 1.830 1.780 1.810 4,662 +0.03(+1.69%)
Jun 29, 2023 1.750 1.820 1.730 1.780 6,374 +0.05(+2.89%)
Jun 28, 2023 1.700 1.810 1.700 1.730 8,883 +0.05(+2.98%)
Jun 27, 2023 1.660 1.940 1.650 1.680 36,593 -0.01(-0.30%)
Jun 26, 2023 1.660 1.770 1.660 1.685 13,241 +0.01(+0.30%)
Jun 23, 2023 1.750 1.969 1.680 1.680 16,112 -0.10(-5.62%)
Jun 22, 2023 2.030 2.380 1.760 1.780 87,833 -0.27(-13.17%)
Jun 21, 2023 2.000 2.140 2.000 2.050 24,522 +0.09(+4.59%)
Jun 20, 2023 2.170 2.210 1.950 1.960 58,388 -0.18(-8.38%)
Jun 16, 2023 2.588 2.590 1.890 2.139 112,919 -0.45(-17.34%)
Jun 15, 2023 2.520 2.589 2.520 2.588 16,492 -0.67(-20.49%)
May 08, 2023 3.244 3.360 3.151 3.255 3,710 -0.01(-0.32%)
May 05, 2023 3.290 3.291 3.079 3.265 9,223 +0.19(+6.07%)
May 04, 2023 3.010 3.185 3.010 3.079 1,683 +0.17(+5.70%)
May 03, 2023 3.360 3.360 2.912 2.913 9,386 +0.04(+1.49%)
May 02, 2023 2.940 3.010 2.870 2.870 3,406 -0.03(-1.11%)
May 01, 2023 2.940 3.020 2.902 2.902 4,750 -0.14(-4.47%)
Apr 28, 2023 2.961 3.359 2.961 3.038 4,470 +0.10(+3.24%)
Apr 27, 2023 3.010 3.073 2.870 2.943 5,399 +0.02(+0.65%)
Apr 26, 2023 3.165 3.185 2.882 2.924 7,037 -0.33(-10.17%)
Apr 25, 2023 3.353 3.360 3.185 3.255 9,561 -0.24(-6.94%)
Apr 24, 2023 3.486 3.499 3.416 3.498 5,177 +0.01(+0.34%)
Apr 21, 2023 3.514 3.568 3.465 3.486 3,296 -0.14(-3.90%)
Apr 20, 2023 3.500 3.639 3.500 3.627 2,275 +0.06(+1.61%)
Apr 19, 2023 3.500 3.570 3.500 3.570 4,010 -0.09(-2.39%)
Apr 18, 2023 3.570 3.658 3.541 3.658 6,385 +0.10(+2.85%)
Apr 17, 2023 3.710 3.757 3.501 3.556 3,234 -0.12(-3.24%)
Apr 14, 2023 3.766 3.766 3.675 3.675 2,247 -0.31(-7.85%)
Apr 13, 2023 3.605 3.990 3.605 3.988 2,867 +0.24(+6.51%)
Apr 12, 2023 3.904 3.904 3.623 3.744 1,455 -0.00(-0.09%)
Apr 11, 2023 3.920 3.990 3.746 3.748 2,088 -0.13(-3.44%)
Apr 10, 2023 3.687 4.130 3.492 3.881 18,006 +0.07(+1.74%)
Apr 06, 2023 3.780 3.920 3.605 3.815 12,252 -0.02(-0.47%)
Apr 05, 2023 3.780 3.836 3.711 3.833 2,533 -0.06(-1.48%)
Apr 04, 2023 3.710 3.920 3.612 3.891 2,769 +0.21(+5.85%)
Apr 03, 2023 3.850 4.060 3.597 3.676 2,303 -0.24(-6.23%)
Mar 31, 2023 3.500 3.920 3.486 3.920 13,820 +0.42(+12.02%)
Mar 30, 2023 3.447 3.612 3.447 3.499 2,130 -0.00(-0.02%)
Mar 29, 2023 3.500 3.652 3.500 3.500 1,021 -0.15(-4.16%)
Mar 28, 2023 3.447 3.709 3.409 3.652 20,696 +0.15(+4.30%)
Mar 27, 2023 3.431 3.677 3.431 3.501 1,692 -0.18(-4.78%)
Mar 24, 2023 3.639 3.780 3.431 3.677 2,932 +0.04(+1.02%)
Mar 23, 2023 3.963 3.963 3.571 3.640 2,765 -0.15(-4.06%)
Mar 22, 2023 3.497 3.853 3.465 3.794 19,484 +0.33(+9.49%)
Mar 21, 2023 3.604 3.604 3.430 3.465 5,131 +0.07(+2.10%)
Mar 20, 2023 3.668 3.668 3.394 3.394 2,362 +0.03(+0.79%)
Mar 17, 2023 3.640 3.849 3.367 3.367 6,800 -0.38(-10.04%)
Mar 16, 2023 3.500 3.780 3.500 3.743 5,417 +0.36(+10.52%)
Mar 15, 2023 3.532 3.532 3.360 3.387 4,287 -0.15(-4.16%)
Mar 14, 2023 3.655 4.129 3.465 3.534 8,890 -0.28(-7.38%)
Mar 13, 2023 3.885 3.990 3.710 3.815 10,797 -0.20(-5.05%)
Mar 10, 2023 4.130 4.270 3.920 4.018 8,872 -0.37(-8.44%)
Mar 09, 2023 4.129 4.396 4.123 4.388 7,600 +0.26(+6.27%)
Mar 08, 2023 4.305 4.438 4.060 4.129 24,064 -0.55(-11.81%)
Mar 07, 2023 3.640 5.936 3.565 4.682 242,799 +1.18(+33.78%)
Mar 06, 2023 3.464 3.640 3.304 3.500 4,869 +0.04(+1.05%)
Mar 03, 2023 3.290 3.464 3.237 3.464 3,204 +0.14(+4.17%)
Mar 02, 2023 3.290 3.430 3.268 3.325 7,052 -0.02(-0.73%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.