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 )

3.810 -0.010 (-0.26%)
Streaming Delayed Price Updated: 1:10 PM EST, Nov 25, 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 22, 2024 3.980 3.980 3.750 3.820 100,741 +0.02(+0.53%)
Nov 21, 2024 3.840 3.840 3.800 3.800 13,145 +0.02(+0.53%)
Nov 20, 2024 3.750 3.850 3.750 3.780 18,205 -0.04(-1.05%)
Nov 19, 2024 3.970 3.970 3.820 3.820 19,481 -0.13(-3.29%)
Nov 18, 2024 3.900 3.950 3.820 3.950 55,669 +0.04(+1.09%)
Nov 15, 2024 3.820 3.970 3.820 3.908 8,296 -0.02(-0.57%)
Nov 14, 2024 4.020 4.020 3.710 3.930 93,122 -0.06(-1.50%)
Nov 13, 2024 3.780 4.100 3.750 3.990 81,866 +0.04(+1.01%)
Nov 12, 2024 4.040 4.080 3.910 3.950 24,671 -0.10(-2.47%)
Nov 11, 2024 4.020 4.240 3.930 4.050 64,859 -0.05(-1.22%)
Nov 08, 2024 4.150 4.200 4.030 4.100 8,760 -0.10(-2.38%)
Nov 07, 2024 4.440 4.550 4.090 4.200 57,947 +0.00(+0.00%)
Nov 06, 2024 4.060 4.450 3.945 4.200 120,498 +0.09(+2.19%)
Nov 05, 2024 4.290 4.290 4.070 4.110 5,320 -0.14(-3.29%)
Nov 04, 2024 4.070 4.250 3.980 4.250 22,701 +0.16(+3.91%)
Nov 01, 2024 4.000 4.150 4.000 4.090 20,181 +0.04(+0.99%)
Oct 31, 2024 4.280 4.282 4.050 4.050 9,044 -0.11(-2.64%)
Oct 30, 2024 4.350 4.350 4.110 4.160 15,152 -0.10(-2.35%)
Oct 29, 2024 4.300 4.300 4.130 4.260 34,124 +0.03(+0.71%)
Oct 28, 2024 4.140 4.260 4.140 4.230 2,455 +0.01(+0.24%)
Oct 25, 2024 4.300 4.300 4.200 4.220 10,488 +0.00(+0.00%)
Oct 24, 2024 4.210 4.270 4.160 4.220 13,048 -0.07(-1.63%)
Oct 23, 2024 4.250 4.360 4.250 4.290 12,896 -0.11(-2.47%)
Oct 22, 2024 4.470 4.470 4.367 4.399 3,381 -0.00(-0.03%)
Oct 21, 2024 4.570 4.568 4.350 4.400 39,242 +0.05(+1.15%)
Oct 18, 2024 4.440 4.500 4.300 4.350 22,160 +0.01(+0.23%)
Oct 17, 2024 4.490 4.490 4.290 4.340 7,925 +0.04(+1.05%)
Oct 16, 2024 4.300 4.420 4.285 4.295 80,662 -0.11(-2.39%)
Oct 15, 2024 4.410 4.450 4.320 4.400 33,454 -0.11(-2.44%)
Oct 14, 2024 4.570 4.570 4.415 4.510 17,958 +0.01(+0.22%)
Oct 11, 2024 4.650 4.650 4.090 4.500 78,836 -0.23(-4.86%)
Oct 10, 2024 4.700 4.750 4.530 4.730 31,726 -0.02(-0.42%)
Oct 09, 2024 4.570 4.800 4.550 4.750 167,568 +0.23(+5.09%)
Oct 08, 2024 4.400 4.550 4.350 4.520 65,673 +0.12(+2.73%)
Oct 07, 2024 4.040 4.400 4.040 4.400 93,635 +0.25(+5.95%)
Oct 04, 2024 4.034 4.193 4.034 4.153 15,862 +0.13(+3.20%)
Oct 03, 2024 3.965 4.024 3.965 4.024 823 -0.04(-0.98%)
Oct 02, 2024 4.014 4.113 4.014 4.064 11,869 +0.05(+1.19%)
Oct 01, 2024 4.094 4.103 4.004 4.016 14,002 -0.06(-1.42%)
Sep 30, 2024 4.024 4.133 3.985 4.074 17,659 -0.02(-0.59%)
Sep 27, 2024 4.113 4.153 4.098 4.098 2,393 -0.03(-0.61%)
Sep 26, 2024 4.103 4.183 4.074 4.123 7,496 -0.03(-0.72%)
Sep 25, 2024 4.123 4.163 4.123 4.153 3,826 -0.07(-1.64%)
Sep 24, 2024 4.232 4.232 4.173 4.222 5,482 +0.06(+1.43%)
Sep 23, 2024 4.163 4.311 4.088 4.163 40,728 -0.01(-0.24%)
Sep 20, 2024 4.173 4.230 4.100 4.173 17,504 +0.02(+0.48%)
Sep 19, 2024 4.113 4.212 4.084 4.153 13,305 +0.01(+0.24%)
Sep 18, 2024 4.074 4.222 4.064 4.143 9,725 +0.00(+0.00%)
Sep 17, 2024 4.113 4.198 4.103 4.143 6,477 -0.02(-0.48%)
Sep 16, 2024 4.143 4.163 4.054 4.163 15,504 +0.01(+0.24%)
Sep 13, 2024 4.193 4.194 4.123 4.153 10,957 +0.00(+0.00%)
Sep 12, 2024 4.143 4.272 4.143 4.153 10,218 -0.10(-2.33%)
Sep 11, 2024 4.242 4.252 4.132 4.252 5,321 +0.06(+1.42%)
Sep 10, 2024 4.163 4.222 4.123 4.193 6,320 -0.02(-0.47%)
Sep 09, 2024 4.143 4.262 4.143 4.212 6,889 +0.13(+3.16%)
Sep 06, 2024 4.163 4.272 4.074 4.084 26,561 -0.16(-3.74%)
Sep 05, 2024 4.203 4.311 4.163 4.242 18,306 -0.01(-0.23%)
Sep 04, 2024 4.222 4.292 4.222 4.252 8,759 +0.03(+0.70%)
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.