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

(OP: ECRAF )

0.8344 +0.0041 (+0.49%)
Streaming Delayed Price Updated: 12:17 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.8029 0.8348 0.7928 0.8344 7,826 +0.00(+0.49%)
Aug 29, 2024 0.7908 0.8474 0.7908 0.8303 7,907 +0.04(+5.10%)
Aug 28, 2024 0.7900 0.7900 0.7900 0.7900 10,838 +0.01(+0.70%)
Aug 27, 2024 0.7845 0.7845 0.7845 0.7845 2,841 -0.08(-9.40%)
Aug 26, 2024 0.8659 0.8659 0.8659 0.8659 176 +0.02(+1.87%)
Aug 23, 2024 0.7954 0.8500 0.7710 0.8500 6,967 -0.00(-0.05%)
Aug 22, 2024 0.7900 0.8504 0.7900 0.8504 1,500 -0.02(-1.76%)
Aug 21, 2024 0.7857 0.8656 0.7857 0.8656 5,100 +0.06(+7.18%)
Aug 16, 2024 0.8076 9,824 -0.02(-2.72%)
Aug 12, 2024 0.8302 3,615 +0.01(+0.63%)
Aug 09, 2024 0.8190 0.8250 0.8190 0.8250 25,700 +0.01(+0.68%)
Aug 08, 2024 0.7812 0.8194 0.7812 0.8194 3,500 -0.01(-1.28%)
Aug 07, 2024 0.8300 0.8300 0.8300 0.8300 17,136 +0.05(+6.11%)
Aug 06, 2024 0.7822 0.7822 0.7822 0.7822 500 -0.02(-2.23%)
Aug 05, 2024 0.8000 0.8000 0.7800 0.8000 8,000 -0.03(-4.03%)
Aug 01, 2024 0.8336 29,332 +0.03(+4.20%)
Jul 30, 2024 0.8000 0 +0.00(+0.00%)
Jul 29, 2024 0.8300 0.8300 0.8000 0.8000 22,754 -0.03(-3.63%)
Jul 25, 2024 0.8301 2,757 -0.01(-1.18%)
Jul 24, 2024 0.8400 0.8400 0.8400 0.8400 1,191 +0.01(+1.20%)
Jul 23, 2024 0.8350 0.8350 0.8300 0.8300 8,000 -0.05(-5.95%)
Jul 22, 2024 0.8000 0.8825 0.8000 0.8825 38,755 +0.01(+1.46%)
Jul 19, 2024 0.8698 0.8698 0.8698 0.8698 53,144 +0.04(+4.78%)
Jul 16, 2024 0.8301 0 +0.03(+4.17%)
Jul 15, 2024 0.7926 0.8400 0.7926 0.7969 77,631 -0.03(-3.99%)
Jul 12, 2024 0.8400 0.8541 0.8300 0.8300 6,000 -0.01(-1.31%)
Jul 11, 2024 0.8400 0.8580 0.8281 0.8410 49,471 -0.04(-4.97%)
Jul 09, 2024 0.8850 0 -0.02(-2.04%)
Jul 08, 2024 0.9289 0.9289 0.9034 0.9034 7,555 -0.00(-0.24%)
Jul 02, 2024 0.9056 0 +0.01(+0.62%)
Jul 01, 2024 0.9186 0.9186 0.9000 0.9000 6,498 -0.05(-5.20%)
Jun 28, 2024 0.8674 0.9494 0.8672 0.9494 5,832 +0.01(+1.36%)
Jun 26, 2024 0.9367 0 -0.03(-3.45%)
Jun 25, 2024 0.9702 0.9702 0.9702 0.9702 400 +0.01(+1.06%)
Jun 24, 2024 0.9200 0.9689 0.9200 0.9600 22,259 -0.04(-4.00%)
Jun 21, 2024 1.000 1.000 0.9344 1.000 19,757 +0.04(+3.78%)
Jun 20, 2024 0.9943 0.9943 0.9636 0.9636 2,005 -0.04(-3.64%)
Jun 18, 2024 0.9642 1.000 0.9642 1.000 36,805 +0.04(+3.67%)
Jun 17, 2024 0.9646 0.9646 0.9175 0.9646 2,100 +0.02(+1.90%)
Jun 14, 2024 0.9450 0.9466 0.9450 0.9466 102,757 -0.01(-1.40%)
Jun 13, 2024 0.9600 0.9600 0.9600 0.9600 9,297 -0.02(-2.28%)
Jun 12, 2024 0.9500 0.9824 0.9500 0.9824 2,569 +0.07(+7.39%)
Jun 11, 2024 0.9148 0.9148 0.8949 0.9148 8,444 -0.06(-5.77%)
Jun 10, 2024 0.9308 0.9708 0.8908 0.9708 18,000 -0.05(-4.82%)
Jun 06, 2024 1.020 0 +0.00(+0.00%)
Jun 05, 2024 1.020 1.020 1.020 1.020 1,745 +0.07(+7.37%)
Jun 04, 2024 0.9500 0.9500 0.9500 0.9500 14,109 -0.03(-3.06%)
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.