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: EFXT )

6.610 +0.170 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Sep 30, 2024 5.990 6.080 5.900 5.960 259,542 +0.01(+0.17%)
Sep 27, 2024 5.940 6.005 5.890 5.950 136,080 +0.08(+1.36%)
Sep 26, 2024 5.840 5.910 5.820 5.870 119,165 -0.06(-1.01%)
Sep 25, 2024 5.870 5.965 5.870 5.930 160,418 -0.02(-0.34%)
Sep 24, 2024 5.920 5.995 5.890 5.950 122,948 +0.05(+0.85%)
Sep 23, 2024 5.840 5.920 5.740 5.900 123,737 +0.14(+2.43%)
Sep 20, 2024 5.780 5.890 5.710 5.760 186,821 -0.02(-0.35%)
Sep 19, 2024 5.610 5.800 5.555 5.780 134,053 +0.24(+4.33%)
Sep 18, 2024 5.560 5.665 5.500 5.540 159,224 -0.05(-0.89%)
Sep 17, 2024 5.420 5.605 5.400 5.590 126,905 +0.19(+3.52%)
Sep 16, 2024 5.300 5.430 5.302 5.400 92,956 +0.06(+1.12%)
Sep 13, 2024 5.480 5.500 5.330 5.340 102,352 -0.11(-2.02%)
Sep 12, 2024 5.400 5.515 5.375 5.450 148,266 +0.01(+0.18%)
Sep 11, 2024 5.500 5.510 5.290 5.440 174,997 +0.01(+0.18%)
Sep 10, 2024 5.720 5.720 5.310 5.430 265,803 -0.23(-4.06%)
Sep 09, 2024 5.650 5.735 5.620 5.660 102,868 +0.06(+1.07%)
Sep 06, 2024 5.810 5.840 5.550 5.600 159,270 -0.17(-2.95%)
Sep 05, 2024 5.850 5.860 5.660 5.770 137,616 -0.03(-0.52%)
Sep 04, 2024 5.590 5.940 5.590 5.800 147,178 +0.15(+2.65%)
Sep 03, 2024 5.780 5.800 5.540 5.650 174,304 -0.20(-3.42%)
Aug 30, 2024 5.750 5.890 5.600 5.850 220,388 +0.10(+1.74%)
Aug 29, 2024 5.650 5.800 5.590 5.750 124,469 +0.15(+2.68%)
Aug 28, 2024 5.630 5.680 5.550 5.600 167,728 -0.07(-1.23%)
Aug 27, 2024 5.680 5.695 5.570 5.670 179,854 +0.00(+0.00%)
Aug 26, 2024 5.710 5.740 5.660 5.670 76,279 +0.01(+0.18%)
Aug 23, 2024 5.580 5.760 5.580 5.660 67,608 +0.11(+1.98%)
Aug 22, 2024 5.530 5.640 5.530 5.550 327,938 +0.01(+0.18%)
Aug 21, 2024 5.650 5.650 5.350 5.540 298,029 -0.14(-2.46%)
Aug 20, 2024 5.930 5.930 5.680 5.680 156,432 -0.26(-4.38%)
Aug 19, 2024 5.850 5.965 5.850 5.940 346,521 +0.09(+1.54%)
Aug 16, 2024 6.000 6.000 5.815 5.850 103,815 -0.15(-2.50%)
Aug 15, 2024 6.030 6.080 5.950 6.000 148,346 +0.09(+1.52%)
Aug 14, 2024 5.910 6.055 5.910 5.910 111,824 -0.05(-0.84%)
Aug 13, 2024 6.030 6.030 5.840 5.960 147,733 -0.03(-0.50%)
Aug 12, 2024 5.880 6.140 5.810 5.990 294,671 +0.09(+1.53%)
Aug 09, 2024 5.680 5.925 5.630 5.900 213,459 +0.27(+4.80%)
Aug 08, 2024 5.560 5.930 5.500 5.630 188,208 +0.37(+7.03%)
Aug 07, 2024 5.440 5.470 5.255 5.260 79,963 -0.03(-0.57%)
Aug 06, 2024 5.120 5.360 5.030 5.290 180,413 +0.32(+6.44%)
Aug 05, 2024 5.090 5.090 4.730 4.970 219,774 -0.26(-4.97%)
Aug 02, 2024 5.420 5.450 5.190 5.230 264,695 -0.31(-5.60%)
Aug 01, 2024 5.570 5.600 5.410 5.540 321,870 -0.05(-0.89%)
Jul 31, 2024 5.580 5.680 5.560 5.590 110,532 +0.04(+0.72%)
Jul 30, 2024 5.450 5.550 5.400 5.550 111,660 +0.08(+1.46%)
Jul 29, 2024 5.610 5.610 5.450 5.470 53,180 -0.08(-1.44%)
Jul 26, 2024 5.550 5.670 5.495 5.550 72,903 +0.02(+0.36%)
Jul 25, 2024 5.380 5.530 5.330 5.530 104,284 +0.15(+2.79%)
Jul 24, 2024 5.540 5.580 5.380 5.380 78,020 -0.19(-3.41%)
Jul 23, 2024 5.480 5.570 5.420 5.570 93,781 +0.02(+0.36%)
Jul 22, 2024 5.480 5.550 5.390 5.550 71,081 +0.08(+1.46%)
Jul 19, 2024 5.500 5.600 5.450 5.470 100,416 -0.09(-1.62%)
Jul 18, 2024 5.650 5.700 5.520 5.560 117,963 -0.05(-0.89%)
Jul 17, 2024 5.670 5.870 5.610 5.610 284,902 -0.05(-0.88%)
Jul 16, 2024 5.680 5.710 5.610 5.660 86,840 +0.01(+0.18%)
Jul 15, 2024 5.460 5.700 5.440 5.650 105,214 +0.18(+3.29%)
Jul 12, 2024 5.460 5.530 5.415 5.470 49,514 +0.08(+1.48%)
Jul 11, 2024 5.280 5.420 5.280 5.390 152,559 +0.09(+1.70%)
Jul 10, 2024 5.230 5.310 5.210 5.300 109,020 +0.01(+0.19%)
Jul 09, 2024 5.360 5.380 5.240 5.290 141,963 -0.12(-2.22%)
Jul 08, 2024 5.420 5.495 5.380 5.410 93,996 +0.00(+0.00%)
Jul 05, 2024 5.500 5.550 5.340 5.410 87,577 -0.13(-2.35%)
Jul 03, 2024 5.450 5.545 5.450 5.540 50,430 +0.07(+1.28%)
Jul 02, 2024 5.270 5.475 5.270 5.470 117,352 +0.17(+3.21%)
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.