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 30, 2017 8.300 8.335 8.250 8.298 19,892 -0.05(-0.62%)
Nov 29, 2017 8.530 8.530 8.300 8.350 20,240 -0.26(-3.02%)
Nov 28, 2017 8.600 8.640 8.550 8.610 16,265 -0.06(-0.69%)
Nov 27, 2017 8.685 8.730 8.660 8.670 22,675 -0.02(-0.23%)
Nov 24, 2017 8.775 8.790 8.680 8.690 42,893 -0.04(-0.52%)
Nov 22, 2017 8.750 8.790 8.660 8.735 59,995 +0.02(+0.29%)
Nov 21, 2017 8.610 8.740 8.600 8.710 79,624 +0.07(+0.81%)
Nov 20, 2017 8.660 8.670 8.560 8.640 216,275 +0.09(+1.05%)
Nov 17, 2017 8.520 8.560 8.480 8.550 167,394 -0.20(-2.29%)
Nov 16, 2017 8.840 8.860 8.650 8.750 238,679 +0.05(+0.57%)
Nov 15, 2017 8.710 8.720 8.560 8.700 19,431 +0.05(+0.58%)
Nov 14, 2017 8.580 8.650 8.490 8.650 18,079 +0.27(+3.22%)
Nov 13, 2017 8.190 8.390 8.190 8.380 9,224 +0.09(+1.09%)
Nov 10, 2017 8.195 8.330 8.195 8.290 9,709 -0.76(-8.40%)
Nov 09, 2017 9.075 9.180 9.050 9.050 14,514 -0.17(-1.84%)
Nov 08, 2017 9.140 9.410 9.140 9.220 1,583 +0.17(+1.88%)
Nov 07, 2017 9.300 9.300 9.050 9.050 6,261 -0.23(-2.48%)
Nov 06, 2017 9.310 9.310 9.273 9.280 1,621 +0.08(+0.87%)
Nov 03, 2017 9.080 9.350 9.080 9.200 2,802 +0.04(+0.44%)
Nov 02, 2017 9.210 9.430 9.160 9.160 2,225 -0.04(-0.43%)
Nov 01, 2017 9.520 9.610 9.200 9.200 6,551 -0.36(-3.77%)
Oct 31, 2017 9.650 9.660 9.530 9.560 2,229 -0.07(-0.73%)
Oct 30, 2017 9.450 9.640 9.370 9.630 4,160 +0.00(+0.00%)
Oct 27, 2017 9.630 9.670 9.630 9.630 908 +0.05(+0.52%)
Oct 26, 2017 9.650 9.680 9.500 9.580 16,210 -0.16(-1.64%)
Oct 25, 2017 9.789 9.800 9.680 9.740 20,673 +0.07(+0.75%)
Oct 24, 2017 9.740 9.740 9.668 9.668 1,407 -0.12(-1.28%)
Oct 23, 2017 9.635 9.793 9.570 9.793 1,557 +0.11(+1.11%)
Oct 20, 2017 9.755 9.755 9.685 9.685 545 +0.15(+1.52%)
Oct 19, 2017 9.540 9.540 9.540 9.540 342 -0.27(-2.75%)
Oct 18, 2017 9.850 9.850 9.730 9.810 651 -0.23(-2.29%)
Oct 17, 2017 9.980 10.04 9.825 10.04 8,218 +0.04(+0.37%)
Oct 16, 2017 9.910 10.08 9.910 10.00 1,154 +0.11(+1.14%)
Oct 13, 2017 10.06 10.06 9.890 9.890 985 +0.21(+2.17%)
Oct 12, 2017 9.840 9.840 9.600 9.680 487 +0.05(+0.52%)
Oct 11, 2017 9.715 9.715 9.600 9.630 1,678 -0.45(-4.46%)
Oct 10, 2017 10.35 10.35 10.07 10.08 3,409 -0.19(-1.87%)
Oct 09, 2017 10.34 10.34 10.27 10.27 343 -0.03(-0.32%)
Oct 06, 2017 10.07 10.30 10.07 10.30 6,739 +0.08(+0.83%)
Oct 05, 2017 10.48 10.50 10.22 10.22 1,121 -0.33(-3.17%)
Oct 04, 2017 10.39 10.63 10.32 10.55 1,007 +0.32(+3.18%)
Oct 03, 2017 10.46 10.54 10.23 10.23 1,311 -0.22(-2.10%)
Oct 02, 2017 10.45 10.45 10.45 10.45 272 +0.14(+1.36%)
Sep 29, 2017 10.23 10.31 10.23 10.31 326 +0.14(+1.40%)
Sep 28, 2017 10.17 10.17 10.17 10.17 421 -0.07(-0.71%)
Sep 27, 2017 10.08 10.24 10.08 10.24 1,267 +0.02(+0.20%)
Sep 26, 2017 10.12 10.34 10.12 10.22 9,499 -0.51(-4.75%)
Sep 25, 2017 10.61 10.85 10.61 10.73 2,839 -0.45(-4.03%)
Sep 22, 2017 11.18 11.18 11.18 11.18 511 +0.24(+2.19%)
Sep 21, 2017 10.94 11.02 10.94 10.94 1,038 +0.23(+2.15%)
Sep 20, 2017 11.00 11.00 10.71 10.71 1,680 -0.20(-1.88%)
Sep 19, 2017 10.80 10.91 10.70 10.91 1,709 +0.04(+0.41%)
Sep 18, 2017 10.85 10.87 10.85 10.87 2,113 +0.38(+3.62%)
Sep 15, 2017 10.76 10.76 10.48 10.49 4,802 +0.09(+0.82%)
Sep 14, 2017 10.61 10.63 10.40 10.40 1,115 -0.20(-1.84%)
Sep 13, 2017 10.60 10.60 10.52 10.60 182,998 +0.20(+1.92%)
Sep 12, 2017 10.40 10.40 10.40 10.40 1,030 +0.00(+0.00%)
Sep 11, 2017 10.97 10.97 10.40 10.40 719 -0.31(-2.89%)
Sep 08, 2017 10.71 10.71 10.71 10.71 328 +0.34(+3.28%)
Sep 07, 2017 10.43 10.44 10.36 10.37 1,547 +0.11(+1.08%)
Sep 06, 2017 10.38 10.38 10.26 10.26 76,090 +0.31(+3.10%)
Sep 05, 2017 10.02 10.02 9.950 9.950 672 -0.51(-4.88%)
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.