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

(NY: EXTO )

4.590 +0.040 (+0.88%)
Official Closing Price Updated: 7:00 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 (%)
Mar 28, 2024 5.138 5.268 5.098 5.178 56,077 +0.06(+1.17%)
Mar 27, 2024 4.978 5.128 4.924 5.118 70,945 +0.10(+1.99%)
Mar 26, 2024 5.008 5.018 4.928 5.018 38,597 +0.02(+0.40%)
Mar 25, 2024 5.048 5.088 4.914 4.998 34,323 +0.06(+1.21%)
Mar 22, 2024 5.078 5.088 4.889 4.938 60,321 -0.08(-1.59%)
Mar 21, 2024 4.978 5.032 4.919 5.018 147,475 -0.03(-0.59%)
Mar 20, 2024 5.088 5.088 4.909 5.048 55,060 -0.02(-0.39%)
Mar 19, 2024 4.809 5.088 4.714 5.068 168,642 +0.29(+6.05%)
Mar 18, 2024 4.729 4.869 4.644 4.779 141,583 +0.09(+1.92%)
Mar 15, 2024 4.689 4.764 4.649 4.689 81,721 +0.00(+0.00%)
Mar 14, 2024 4.829 4.829 4.689 4.689 65,233 -0.08(-1.67%)
Mar 13, 2024 4.779 4.894 4.759 4.769 27,575 -0.02(-0.42%)
Mar 12, 2024 4.849 4.849 4.789 4.789 67,187 -0.06(-1.23%)
Mar 11, 2024 4.829 4.909 4.779 4.849 41,518 +0.02(+0.41%)
Mar 08, 2024 4.998 5.028 4.769 4.829 87,704 -0.15(-3.01%)
Mar 07, 2024 4.899 5.028 4.899 4.978 57,247 +0.06(+1.22%)
Mar 06, 2024 4.809 4.958 4.809 4.919 67,640 +0.05(+1.02%)
Mar 05, 2024 4.948 5.008 4.859 4.869 29,067 -0.09(-1.81%)
Mar 04, 2024 4.988 4.998 4.894 4.958 60,519 -0.05(-1.00%)
Mar 01, 2024 4.968 5.048 4.958 5.008 61,649 -0.04(-0.79%)
Feb 29, 2024 5.138 5.138 5.023 5.048 116,794 -0.07(-1.36%)
Feb 28, 2024 5.178 5.308 5.118 5.118 92,424 -0.17(-3.21%)
Feb 27, 2024 5.168 5.457 5.083 5.288 139,060 +0.12(+2.32%)
Feb 26, 2024 4.928 5.208 4.928 5.168 72,123 +0.22(+4.44%)
Feb 23, 2024 5.058 5.078 4.819 4.948 148,534 +0.00(+0.00%)
Feb 22, 2024 4.968 5.003 4.789 4.948 165,331 -0.09(-1.78%)
Feb 21, 2024 4.919 5.078 4.859 5.038 77,008 +0.12(+2.43%)
Feb 20, 2024 4.889 5.008 4.829 4.919 370,171 +0.10(+2.07%)
Feb 16, 2024 4.579 4.968 4.569 4.819 261,015 -0.07(-1.43%)
Feb 15, 2024 4.988 5.018 4.799 4.889 98,895 -0.08(-1.61%)
Feb 14, 2024 5.138 5.328 4.963 4.968 165,516 -0.30(-5.68%)
Feb 13, 2024 5.407 5.407 5.268 5.268 19,230 -0.15(-2.76%)
Feb 12, 2024 5.348 5.437 5.348 5.417 22,336 +0.08(+1.50%)
Feb 09, 2024 5.248 5.497 5.188 5.338 131,423 +0.08(+1.52%)
Feb 08, 2024 5.288 5.367 5.248 5.258 62,902 -0.15(-2.77%)
Feb 07, 2024 5.338 5.487 5.288 5.407 51,986 -0.01(-0.18%)
Feb 06, 2024 5.328 5.422 5.283 5.417 104,628 +0.00(+0.00%)
Feb 05, 2024 5.517 5.517 5.357 5.417 85,529 -0.27(-4.74%)
Feb 02, 2024 5.537 5.717 5.477 5.687 112,560 +0.10(+1.79%)
Feb 01, 2024 6.036 6.116 5.537 5.587 136,327 -0.70(-11.11%)
Jan 31, 2024 6.605 6.630 6.245 6.285 80,297 -0.41(-6.11%)
Jan 30, 2024 6.804 6.804 6.615 6.694 20,844 -0.19(-2.75%)
Jan 29, 2024 6.884 6.954 6.779 6.884 53,663 -0.01(-0.14%)
Jan 26, 2024 6.924 6.924 6.864 6.894 20,781 -0.03(-0.43%)
Jan 25, 2024 6.884 6.964 6.879 6.924 63,200 +0.10(+1.46%)
Jan 24, 2024 7.014 7.044 6.824 6.824 82,740 -0.13(-1.87%)
Jan 23, 2024 6.964 7.024 6.934 6.954 59,383 -0.02(-0.29%)
Jan 22, 2024 6.934 7.098 6.934 6.974 450,404 +0.04(+0.58%)
Jan 19, 2024 7.034 7.064 6.909 6.934 128,780 -0.14(-1.97%)
Jan 18, 2024 7.233 7.233 6.954 7.073 692,684 -0.14(-1.94%)
Jan 17, 2024 7.223 7.278 7.203 7.213 811,377 -0.01(-0.14%)
Jan 16, 2024 7.223 7.223 7.183 7.223 1,235,255 +0.01(+0.14%)
Jan 12, 2024 7.213 7.233 7.203 7.213 936,774 +0.01(+0.14%)
Jan 11, 2024 7.223 7.223 7.203 7.203 362,051 -0.01(-0.14%)
Jan 10, 2024 7.193 7.213 7.183 7.213 2,844,988 +0.03(+0.42%)
Jan 09, 2024 7.183 7.203 7.178 7.183 1,749,313 +0.00(+0.00%)
Jan 08, 2024 7.193 7.203 7.173 7.183 1,975,607 -0.01(-0.14%)
Jan 05, 2024 7.183 7.203 7.153 7.193 643,171 +0.02(+0.28%)
Jan 04, 2024 7.163 7.183 7.133 7.173 1,183,594 +0.03(+0.42%)
Jan 03, 2024 7.153 7.173 7.143 7.143 1,218,867 -0.02(-0.28%)
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.