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:

Eastern Bankshares Inc (NQ: EBC )

16.33 -0.30 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 18.40 18.55 17.74 17.85 1,289,990 -0.51(-2.79%)
Apr 28, 2022 18.33 18.44 18.05 18.36 790,128 +0.14(+0.77%)
Apr 27, 2022 18.22 18.48 18.15 18.22 890,331 -0.03(-0.15%)
Apr 26, 2022 18.59 18.70 18.20 18.25 811,673 -0.61(-3.21%)
Apr 25, 2022 19.12 19.19 18.42 18.86 779,908 -0.38(-1.99%)
Apr 22, 2022 19.46 19.59 19.19 19.24 634,538 -0.23(-1.20%)
Apr 21, 2022 19.76 19.93 19.31 19.47 544,993 -0.16(-0.81%)
Apr 20, 2022 19.64 19.88 19.54 19.63 405,424 +0.08(+0.43%)
Apr 19, 2022 19.28 19.60 19.21 19.55 677,121 +0.40(+2.09%)
Apr 18, 2022 18.87 19.16 18.83 19.14 426,933 +0.22(+1.18%)
Apr 14, 2022 18.95 19.03 18.77 18.92 654,824 -0.06(-0.29%)
Apr 13, 2022 18.73 18.99 18.59 18.98 420,783 +0.14(+0.74%)
Apr 12, 2022 18.87 19.06 18.73 18.84 480,640 +0.01(+0.05%)
Apr 11, 2022 18.79 19.10 18.79 18.83 554,731 +0.05(+0.25%)
Apr 08, 2022 18.76 19.02 18.68 18.78 484,655 +0.02(+0.10%)
Apr 07, 2022 19.10 19.10 18.60 18.76 808,361 -0.22(-1.18%)
Apr 06, 2022 19.11 19.23 18.67 18.99 1,301,356 -0.16(-0.83%)
Apr 05, 2022 19.55 19.74 19.13 19.14 761,508 -0.47(-2.38%)
Apr 04, 2022 20.15 20.15 19.56 19.61 1,099,630 -0.48(-2.37%)
Apr 01, 2022 20.34 20.37 19.96 20.09 565,302 +0.02(+0.09%)
Mar 31, 2022 20.33 20.67 20.03 20.07 762,464 -0.32(-1.55%)
Mar 30, 2022 20.31 20.82 20.24 20.38 914,879 -0.30(-1.44%)
Mar 29, 2022 20.50 20.77 20.39 20.68 811,221 +0.38(+1.88%)
Mar 28, 2022 20.15 20.32 19.85 20.30 528,260 +0.04(+0.18%)
Mar 25, 2022 20.02 20.31 19.98 20.26 605,872 +0.28(+1.40%)
Mar 24, 2022 19.86 19.99 19.64 19.98 332,918 +0.21(+1.08%)
Mar 23, 2022 19.89 19.99 19.71 19.77 810,824 -0.27(-1.35%)
Mar 22, 2022 20.24 20.40 19.96 20.04 1,114,319 -0.03(-0.14%)
Mar 21, 2022 20.17 20.42 19.98 20.07 709,759 -0.09(-0.46%)
Mar 18, 2022 20.51 20.51 20.07 20.16 1,799,225 -0.35(-1.73%)
Mar 17, 2022 20.18 20.64 20.09 20.51 599,005 +0.10(+0.50%)
Mar 16, 2022 20.32 20.47 19.92 20.41 958,930 +0.21(+1.06%)
Mar 15, 2022 19.92 20.28 19.84 20.20 875,676 +0.37(+1.88%)
Mar 14, 2022 20.43 20.49 19.56 19.83 733,436 -0.30(-1.48%)
Mar 11, 2022 20.07 20.45 20.07 20.12 1,177,874 +0.10(+0.51%)
Mar 10, 2022 19.60 20.02 19.60 20.02 677,866 +0.19(+0.94%)
Mar 09, 2022 19.84 20.08 19.60 19.83 835,762 +0.40(+2.06%)
Mar 08, 2022 19.38 19.89 19.25 19.43 892,713 +0.21(+1.07%)
Mar 07, 2022 19.62 19.97 19.22 19.23 853,385 -0.50(-2.55%)
Mar 04, 2022 19.62 19.77 19.44 19.73 947,733 -0.26(-1.30%)
Mar 03, 2022 20.01 20.17 19.83 19.99 531,671 -0.08(-0.42%)
Mar 02, 2022 19.64 20.16 19.64 20.08 692,879 +0.53(+2.72%)
Mar 01, 2022 20.16 20.19 19.39 19.55 1,209,770 -0.72(-3.57%)
Feb 28, 2022 19.93 20.28 19.68 20.27 890,178 -0.01(-0.05%)
Feb 25, 2022 19.45 20.37 19.79 20.28 2,432,614 +0.96(+4.99%)
Feb 24, 2022 18.93 19.41 18.85 19.31 1,709,472 -0.20(-1.05%)
Feb 23, 2022 20.01 20.14 19.49 19.52 962,221 -0.44(-2.18%)
Feb 22, 2022 19.94 20.18 19.72 19.95 663,643 -0.05(-0.23%)
Feb 18, 2022 20.00 0 +0.27(+1.36%)
Feb 17, 2022 19.81 20.01 19.71 19.73 503,363 -0.32(-1.57%)
Feb 16, 2022 19.69 20.07 19.66 20.05 771,629 +0.35(+1.79%)
Feb 15, 2022 19.66 19.87 19.55 19.69 840,850 +0.26(+1.34%)
Feb 14, 2022 19.56 19.69 19.27 19.43 646,890 -0.06(-0.33%)
Feb 11, 2022 19.34 19.67 19.24 19.50 644,978 +0.09(+0.48%)
Feb 10, 2022 19.39 19.74 19.30 19.41 574,729 -0.06(-0.33%)
Feb 09, 2022 19.89 19.92 19.42 19.47 540,939 -0.28(-1.41%)
Feb 08, 2022 19.59 19.83 19.44 19.75 1,096,119 +0.32(+1.67%)
Feb 07, 2022 19.46 19.55 19.27 19.43 621,933 -0.03(-0.14%)
Feb 04, 2022 19.37 19.61 19.13 19.45 725,383 +0.26(+1.35%)
Feb 03, 2022 19.40 19.15 19.19 534,385 -0.18(-0.91%)
Feb 02, 2022 19.55 19.68 19.16 19.37 685,396 -0.20(-1.04%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.