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

Elekta B Shs ADR (OP: EKTAY )

8.120 +0.020 (+0.25%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 31, 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 (%)
Nov 28, 2014 10.17 10.19 10.16 10.16 1,344 +0.24(+2.44%)
Nov 26, 2014 9.920 9.920 9.920 0 +0.05(+0.51%)
Nov 25, 2014 9.990 9.990 9.870 9.870 41,889 -0.28(-2.76%)
Nov 24, 2014 10.15 10.18 10.15 10.15 1,573 -0.08(-0.78%)
Nov 21, 2014 10.22 10.23 10.19 10.23 1,594 -0.08(-0.78%)
Nov 20, 2014 10.26 10.34 10.26 10.31 1,992 -0.01(-0.10%)
Nov 19, 2014 10.36 10.37 10.32 10.32 7,124 -0.23(-2.18%)
Nov 18, 2014 10.48 10.56 10.48 10.55 1,717 +0.17(+1.64%)
Nov 17, 2014 10.35 10.38 10.34 10.38 5,044 -0.12(-1.11%)
Nov 14, 2014 10.49 10.50 10.43 10.50 1,200 +0.29(+2.81%)
Nov 13, 2014 10.22 10.27 10.21 10.21 3,861 -0.16(-1.54%)
Nov 12, 2014 10.35 10.37 10.35 10.37 672 +0.25(+2.52%)
Nov 11, 2014 10.10 10.19 10.09 10.12 4,500 -0.04(-0.34%)
Nov 10, 2014 10.17 10.17 10.11 10.15 4,861 +0.10(+1.00%)
Nov 07, 2014 10.05 10.05 10.05 10.05 473 +0.13(+1.31%)
Nov 06, 2014 10.00 10.00 9.890 9.920 6,114 -0.08(-0.80%)
Nov 05, 2014 9.994 10.02 9.980 10.00 2,864 -0.06(-0.65%)
Nov 04, 2014 10.08 10.08 10.06 10.06 3,947 -0.10(-0.94%)
Nov 03, 2014 10.14 10.17 10.08 10.16 2,738 +0.03(+0.30%)
Oct 31, 2014 10.17 10.18 10.01 10.13 117,981 -0.27(-2.60%)
Oct 30, 2014 10.34 10.53 10.34 10.40 1,010 +0.06(+0.58%)
Oct 29, 2014 10.37 10.39 10.34 10.34 6,332 +0.11(+1.03%)
Oct 28, 2014 10.20 10.25 10.18 10.23 22,311 +0.16(+1.64%)
Oct 27, 2014 9.860 10.07 9.907 10.07 8,079 +0.16(+1.65%)
Oct 24, 2014 9.890 9.910 9.890 9.907 6,185 +0.45(+4.78%)
Oct 23, 2014 9.465 9.500 9.430 9.455 11,448 +0.09(+0.96%)
Oct 22, 2014 9.410 9.410 9.340 9.365 4,223 -0.02(-0.17%)
Oct 21, 2014 9.320 9.390 9.320 9.381 1,969 +0.11(+1.20%)
Oct 20, 2014 9.290 9.290 9.270 9.270 352 +0.00(+0.05%)
Oct 17, 2014 9.160 9.270 9.160 9.265 1,807 +0.09(+0.93%)
Oct 16, 2014 8.980 9.230 8.980 9.180 3,991 -0.11(-1.18%)
Oct 15, 2014 9.217 9.310 9.130 9.290 9,656 +0.13(+1.42%)
Oct 14, 2014 9.310 9.140 9.160 15,499 -0.15(-1.61%)
Oct 13, 2014 9.415 9.415 9.310 9.310 9,223 +0.01(+0.11%)
Oct 10, 2014 9.350 9.350 9.270 9.300 3,520 -0.25(-2.66%)
Oct 09, 2014 9.670 9.670 9.540 9.555 7,740 -0.29(-2.90%)
Oct 08, 2014 9.640 9.880 9.640 9.840 4,665 +0.11(+1.13%)
Oct 07, 2014 9.730 9.760 9.730 9.730 8,511 -0.11(-1.12%)
Oct 06, 2014 9.800 9.840 9.750 9.840 9,443 +0.11(+1.08%)
Oct 03, 2014 9.790 9.790 9.735 9.735 3,681 -0.19(-1.86%)
Oct 02, 2014 9.854 9.920 9.854 9.920 7,936 +0.26(+2.69%)
Oct 01, 2014 9.900 9.900 9.660 9.660 3,707 -0.13(-1.33%)
Sep 30, 2014 9.800 9.800 9.730 9.790 8,683 -0.02(-0.20%)
Sep 29, 2014 9.770 9.830 9.770 9.810 1,202 +0.08(+0.82%)
Sep 26, 2014 9.710 9.730 9.710 9.730 741 +0.02(+0.21%)
Sep 25, 2014 9.740 9.750 9.710 9.710 1,536 -0.18(-1.87%)
Sep 24, 2014 9.830 9.910 9.830 9.895 86,602 -0.07(-0.71%)
Sep 23, 2014 9.950 9.990 9.920 9.966 18,033 +0.09(+0.87%)
Sep 22, 2014 9.895 9.900 9.880 9.880 4,439 -0.26(-2.56%)
Sep 19, 2014 10.23 10.25 10.11 10.14 47,915 -0.05(-0.47%)
Sep 18, 2014 10.04 10.19 10.04 10.19 2,834 +0.02(+0.17%)
Sep 17, 2014 10.27 10.27 10.17 10.17 7,422 -0.09(-0.88%)
Sep 16, 2014 10.18 10.26 10.18 10.26 11,043 -0.05(-0.48%)
Sep 15, 2014 10.27 10.31 10.27 10.31 2,201 -0.07(-0.67%)
Sep 12, 2014 10.34 10.38 10.34 10.38 1,171 -0.30(-2.85%)
Sep 11, 2014 10.71 10.73 10.66 10.69 36,086 -0.11(-1.02%)
Sep 10, 2014 10.74 10.80 10.74 10.79 5,108 -0.04(-0.42%)
Sep 09, 2014 10.90 10.90 10.84 10.84 1,623 -0.15(-1.36%)
Sep 08, 2014 11.09 11.09 10.99 10.99 2,787 -0.14(-1.30%)
Sep 05, 2014 11.11 11.17 11.10 11.13 3,808 +0.04(+0.41%)
Sep 04, 2014 11.16 11.09 11.09 1,579 -0.15(-1.33%)
Sep 03, 2014 11.24 11.28 11.24 11.24 12,854 +0.10(+0.85%)
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.