Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

(OP: EBZT )

0.5050 +0.0550 (+12.22%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 22, 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 (%)
Jan 31, 2024 0.9800 43 +0.18(+22.50%)
Jan 30, 2024 0.7300 0.9500 0.7300 0.8000 2,487 +0.23(+40.35%)
Jan 29, 2024 0.5600 0.5700 0.5600 0.5700 272 -0.10(-15.18%)
Jan 26, 2024 0.6500 0.7300 0.6050 0.6720 5,464 +0.11(+20.00%)
Jan 24, 2024 0.5600 37 -0.02(-3.45%)
Jan 23, 2024 0.5650 0.5800 0.5650 0.5800 474 +0.02(+3.57%)
Jan 19, 2024 0.5600 146 +0.01(+1.82%)
Jan 18, 2024 0.5500 0.5500 0.5500 0.5500 1,669 +0.00(+0.00%)
Jan 16, 2024 0.5500 82 +0.00(+0.00%)
Jan 12, 2024 0.5500 0.5500 0.5500 0.5500 629 -0.05(-8.33%)
Jan 11, 2024 0.6500 0.6500 0.5500 0.6000 685 +0.02(+3.45%)
Jan 10, 2024 0.6000 0.6000 0.5800 0.5800 2,609 -0.07(-10.77%)
Jan 09, 2024 0.6500 0.6500 0.6500 0.6500 182 +0.05(+8.33%)
Jan 08, 2024 0.5500 0.6000 0.5170 0.6000 3,768 -0.01(-1.32%)
Jan 05, 2024 0.5515 0.7400 0.4100 0.6080 36,391 +0.16(+35.11%)
Jan 04, 2024 0.5500 0.6500 0.4500 0.4500 986 +0.00(+0.00%)
Jan 03, 2024 0.4500 0.4500 0.4500 0.4500 136 -0.09(-16.67%)
Jan 02, 2024 0.4705 0.5400 0.4705 0.5400 1,297 +0.01(+1.89%)
Dec 29, 2023 0.3770 0.5300 0.3770 0.5300 812 +0.09(+21.45%)
Dec 28, 2023 0.4299 0.4364 0.4299 0.4364 891 -0.08(-16.16%)
Dec 27, 2023 0.5530 0.6000 0.3732 0.5205 6,833 -0.15(-22.49%)
Dec 22, 2023 0.6715 103 +0.18(+36.10%)
Dec 21, 2023 0.4786 0.5150 0.4786 0.4934 10,514 -0.01(-1.32%)
Dec 20, 2023 0.5350 0.5350 0.4000 0.5000 3,697 -0.04(-7.41%)
Dec 19, 2023 0.7500 0.7500 0.3500 0.5400 30,816 -0.10(-16.28%)
Dec 18, 2023 0.4500 0.6450 0.4500 0.6450 902 +0.05(+7.50%)
Dec 15, 2023 0.6000 0.6000 0.5120 0.6000 6,607 +0.00(+0.00%)
Dec 14, 2023 0.2900 0.6000 0.2900 0.6000 52,090 +0.05(+10.09%)
Dec 13, 2023 0.3000 0.6000 0.3000 0.5450 27,191 +0.14(+36.22%)
Dec 12, 2023 0.4001 0.5499 0.4000 0.4001 16,570 -0.10(-20.00%)
Dec 11, 2023 0.5001 0.5001 0.5001 0.5001 210 +0.10(+24.90%)
Dec 08, 2023 0.6252 0.6252 0.4004 0.4004 723 -0.10(-19.60%)
Dec 07, 2023 0.5499 0.5500 0.4980 0.4980 4,882 +0.09(+21.46%)
Dec 06, 2023 0.3700 0.4600 0.3700 0.4100 33,263 +0.04(+10.81%)
Dec 05, 2023 0.6200 0.6899 0.3700 0.3700 26,995 -0.27(-42.19%)
Dec 04, 2023 0.3721 0.6400 0.3721 0.6400 944 +0.27(+72.00%)
Dec 01, 2023 0.3710 0.4261 0.3710 0.3721 3,359 -0.18(-32.35%)
Nov 30, 2023 0.6600 0.7500 0.5400 0.5500 10,105 -0.11(-16.67%)
Nov 29, 2023 0.6100 0.6600 0.4876 0.6600 12,466 +0.05(+8.20%)
Nov 28, 2023 0.5513 0.6150 0.5513 0.6100 6,064 -0.05(-7.58%)
Nov 27, 2023 0.6600 0.6600 0.6600 0.6600 2,226 +0.04(+6.45%)
Nov 24, 2023 0.6200 0.6200 0.6200 0.6200 1,405 +0.07(+12.73%)
Nov 22, 2023 0.5600 0.6200 0.5100 0.5500 3,144 -0.05(-8.33%)
Nov 21, 2023 0.6500 0.6630 0.5150 0.6000 12,148 +0.00(+0.00%)
Nov 20, 2023 0.7775 0.7775 0.6000 0.6000 6,440 -0.30(-33.33%)
Nov 17, 2023 0.7600 0.9000 0.6050 0.9000 2,016 +0.14(+18.42%)
Nov 16, 2023 0.6050 0.7600 0.6050 0.7600 6,290 -0.19(-20.00%)
Nov 15, 2023 0.9500 0.9500 0.7300 0.9500 3,297 +0.10(+11.76%)
Nov 14, 2023 1.000 1.050 0.6900 0.8500 12,601 -0.15(-15.00%)
Nov 13, 2023 1.240 1.240 1.000 1.000 8,093 +0.10(+11.73%)
Nov 10, 2023 0.8000 0.9000 0.8000 0.8950 10,451 +0.20(+27.86%)
Nov 09, 2023 0.7000 0.7000 0.7000 0.7000 4,529 +0.10(+16.67%)
Nov 08, 2023 0.7500 1.050 0.6000 0.6000 21,682 -0.03(-4.05%)
Nov 07, 2023 0.8999 0.8999 0.6253 0.6253 1,215 -0.21(-25.24%)
Nov 06, 2023 0.9000 0.9000 0.7000 0.8364 36,931 -0.01(-1.60%)
Nov 03, 2023 0.9498 0.9498 0.8500 0.8500 4,095 -0.09(-10.05%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.