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: EVEX )

5.500 +0.150 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 6.710 6.814 6.150 6.200 45,522 -0.47(-7.05%)
Jan 30, 2024 6.700 6.760 6.660 6.670 15,097 -0.05(-0.74%)
Jan 29, 2024 6.630 6.750 6.560 6.720 24,774 +0.10(+1.51%)
Jan 26, 2024 6.630 6.650 6.537 6.620 23,758 +0.05(+0.76%)
Jan 25, 2024 6.870 6.870 6.550 6.570 36,733 -0.22(-3.24%)
Jan 24, 2024 7.030 7.030 6.710 6.790 38,717 -0.19(-2.72%)
Jan 23, 2024 7.000 7.080 6.866 6.980 27,597 +0.08(+1.16%)
Jan 22, 2024 6.760 6.980 6.672 6.900 38,425 +0.13(+1.92%)
Jan 19, 2024 6.700 6.800 6.582 6.770 43,979 +0.04(+0.59%)
Jan 18, 2024 6.640 6.820 6.530 6.730 59,706 +0.05(+0.75%)
Jan 17, 2024 6.720 6.720 6.470 6.680 39,927 -0.17(-2.48%)
Jan 16, 2024 6.980 6.990 6.680 6.850 41,394 -0.20(-2.84%)
Jan 12, 2024 7.130 7.140 6.960 7.050 40,099 +0.04(+0.57%)
Jan 11, 2024 7.170 7.170 6.835 7.010 53,307 -0.08(-1.13%)
Jan 10, 2024 7.140 7.140 6.910 7.090 43,574 -0.07(-0.98%)
Jan 09, 2024 7.150 7.190 7.050 7.160 46,859 -0.14(-1.92%)
Jan 08, 2024 7.270 7.300 7.190 7.300 36,581 +0.02(+0.27%)
Jan 05, 2024 7.330 7.370 7.150 7.280 52,436 -0.10(-1.36%)
Jan 04, 2024 7.370 7.490 7.245 7.380 86,699 +0.08(+1.10%)
Jan 03, 2024 7.310 7.390 7.150 7.300 60,167 +0.00(+0.00%)
Jan 02, 2024 7.240 7.480 7.210 7.300 26,918 -0.02(-0.27%)
Dec 29, 2023 7.380 7.490 7.250 7.320 35,886 -0.11(-1.48%)
Dec 28, 2023 7.450 7.540 7.400 7.430 44,359 +0.02(+0.27%)
Dec 27, 2023 7.130 7.500 7.040 7.410 70,933 +0.29(+4.07%)
Dec 26, 2023 7.400 7.520 6.977 7.120 122,345 -0.24(-3.26%)
Dec 22, 2023 7.470 7.570 7.220 7.360 65,132 -0.02(-0.27%)
Dec 21, 2023 7.180 7.520 7.000 7.380 109,317 +0.28(+3.94%)
Dec 20, 2023 7.290 7.470 6.980 7.100 96,619 -0.17(-2.34%)
Dec 19, 2023 7.200 7.290 7.030 7.270 48,372 +0.09(+1.25%)
Dec 18, 2023 7.090 7.278 6.940 7.180 72,450 +0.15(+2.13%)
Dec 15, 2023 6.920 7.195 6.910 7.030 165,266 +0.13(+1.88%)
Dec 14, 2023 7.510 7.560 6.870 6.900 111,604 -0.43(-5.87%)
Dec 13, 2023 6.970 7.370 6.925 7.330 140,769 +0.37(+5.32%)
Dec 12, 2023 6.970 7.100 6.890 6.960 36,800 +0.02(+0.29%)
Dec 11, 2023 6.940 7.032 6.830 6.940 51,535 +0.01(+0.14%)
Dec 08, 2023 6.830 7.030 6.720 6.930 50,230 +0.08(+1.17%)
Dec 07, 2023 6.860 7.110 6.700 6.850 65,842 -0.12(-1.72%)
Dec 06, 2023 6.780 7.101 6.780 6.970 57,605 +0.13(+1.90%)
Dec 05, 2023 6.860 7.000 6.800 6.840 53,221 -0.08(-1.16%)
Dec 04, 2023 6.930 7.070 6.890 6.920 30,099 -0.06(-0.86%)
Dec 01, 2023 6.970 7.165 6.950 6.980 60,027 -0.08(-1.13%)
Nov 30, 2023 6.950 7.190 6.950 7.060 67,181 +0.00(+0.00%)
Nov 29, 2023 6.850 7.170 6.850 7.060 48,069 +0.18(+2.62%)
Nov 28, 2023 6.930 7.030 6.850 6.880 54,964 -0.06(-0.86%)
Nov 27, 2023 7.050 7.050 6.880 6.940 45,753 -0.04(-0.57%)
Nov 24, 2023 7.030 7.120 6.870 6.980 18,446 -0.05(-0.71%)
Nov 22, 2023 7.020 7.190 6.927 7.030 51,918 +0.00(+0.00%)
Nov 21, 2023 7.280 7.300 6.750 7.030 67,975 -0.30(-4.09%)
Nov 20, 2023 7.500 7.556 7.273 7.330 43,882 -0.14(-1.87%)
Nov 17, 2023 7.360 7.520 7.257 7.470 61,885 +0.12(+1.63%)
Nov 16, 2023 7.360 7.490 7.140 7.350 28,551 -0.01(-0.14%)
Nov 15, 2023 7.420 7.530 7.180 7.360 70,189 -0.10(-1.34%)
Nov 14, 2023 7.140 7.505 7.040 7.460 57,943 +0.47(+6.72%)
Nov 13, 2023 7.000 7.110 6.811 6.990 24,481 -0.05(-0.71%)
Nov 10, 2023 7.250 7.250 6.900 7.040 43,059 -0.21(-2.90%)
Nov 09, 2023 7.260 7.330 6.651 7.250 61,452 -0.17(-2.29%)
Nov 08, 2023 7.380 7.665 7.300 7.420 33,353 +0.06(+0.82%)
Nov 07, 2023 7.380 7.500 7.350 7.360 91,675 -0.13(-1.74%)
Nov 06, 2023 7.550 7.619 7.405 7.490 38,105 +0.03(+0.40%)
Nov 03, 2023 7.660 8.000 7.317 7.460 89,414 -0.04(-0.53%)
Nov 02, 2023 7.500 7.570 7.360 7.500 100,302 +0.07(+0.94%)
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.