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

Energy Focus Inc (NQ: EFOI )

1.507 +0.007 (+0.45%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 23, 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 23, 2024 1.460 1.530 1.460 1.507 4,902 +0.01(+0.45%)
Aug 22, 2024 1.473 1.569 1.473 1.500 6,190 -0.01(-0.66%)
Aug 21, 2024 1.510 1.510 1.500 1.510 2,708 +0.01(+0.67%)
Aug 20, 2024 1.500 1.500 1.410 1.500 1,746 +0.02(+1.06%)
Aug 19, 2024 1.520 1.520 1.400 1.484 10,298 +0.06(+4.52%)
Aug 16, 2024 1.400 1.510 1.385 1.420 9,865 -0.02(-1.08%)
Aug 15, 2024 1.390 1.435 1.380 1.435 5,978 +0.04(+2.54%)
Aug 14, 2024 1.410 1.450 1.400 1.400 2,552 +0.06(+4.47%)
Aug 13, 2024 1.260 1.445 1.260 1.340 10,297 -0.02(-1.46%)
Aug 12, 2024 1.260 1.440 1.260 1.360 15,697 +0.10(+7.94%)
Aug 09, 2024 1.260 1.260 1.260 1.260 533 +0.00(+0.00%)
Aug 08, 2024 1.260 1.323 1.260 1.260 4,594 +0.00(+0.00%)
Aug 07, 2024 1.200 1.440 1.200 1.260 7,305 -0.09(-6.80%)
Aug 06, 2024 1.360 1.510 1.260 1.352 8,432 +0.14(+11.74%)
Aug 05, 2024 1.350 1.440 1.210 1.210 16,212 -0.15(-11.03%)
Aug 02, 2024 1.350 1.370 1.340 1.360 3,029 +0.01(+0.70%)
Aug 01, 2024 1.310 1.351 1.310 1.351 744 +0.03(+2.31%)
Jul 31, 2024 1.350 1.355 1.320 1.320 4,975 -0.09(-6.42%)
Jul 30, 2024 1.365 1.411 1.365 1.411 818 +0.06(+4.49%)
Jul 29, 2024 1.350 1.400 1.350 1.350 1,811 -0.07(-4.93%)
Jul 26, 2024 1.300 1.420 1.300 1.420 1,819 -0.01(-0.70%)
Jul 25, 2024 1.480 1.660 1.430 1.430 7,242 -0.07(-4.67%)
Jul 24, 2024 1.480 1.500 1.450 1.500 2,914 +0.06(+4.17%)
Jul 23, 2024 1.440 1.440 1.407 1.440 2,693 +0.05(+3.60%)
Jul 22, 2024 1.376 1.410 1.376 1.390 2,976 +0.03(+2.21%)
Jul 19, 2024 1.400 1.400 1.360 1.360 927 -0.04(-2.86%)
Jul 18, 2024 1.410 1.430 1.400 1.400 2,243 -0.05(-3.45%)
Jul 17, 2024 1.426 1.450 1.381 1.450 6,950 +0.09(+6.58%)
Jul 16, 2024 1.450 1.449 1.361 1.361 3,264 +0.00(+0.04%)
Jul 15, 2024 1.390 1.449 1.360 1.360 5,514 +0.01(+0.74%)
Jul 12, 2024 1.400 1.410 1.350 1.350 3,626 -0.01(-0.74%)
Jul 11, 2024 1.330 1.458 1.330 1.360 10,773 +0.02(+1.12%)
Jul 10, 2024 1.332 1.430 1.332 1.345 1,647 -0.03(-2.54%)
Jul 09, 2024 1.320 1.525 1.320 1.380 7,875 +0.08(+6.15%)
Jul 08, 2024 1.320 1.340 1.300 1.300 6,726 -0.07(-5.11%)
Jul 05, 2024 1.300 1.370 1.300 1.370 3,899 +0.04(+3.12%)
Jul 03, 2024 1.360 1.360 1.304 1.329 2,290 -0.03(-2.31%)
Jul 02, 2024 1.390 1.400 1.360 1.360 7,109 -0.03(-2.16%)
Jul 01, 2024 1.450 1.450 1.362 1.390 4,798 +0.00(+0.07%)
Jun 28, 2024 1.450 1.450 1.360 1.389 15,763 -0.03(-2.00%)
Jun 27, 2024 1.300 1.550 1.270 1.417 60,318 +0.11(+8.20%)
Jun 26, 2024 1.320 1.321 1.267 1.310 6,242 +0.05(+3.97%)
Jun 25, 2024 1.320 1.320 1.250 1.260 33,025 +0.04(+3.28%)
Jun 24, 2024 1.570 1.570 1.220 1.220 28,227 -0.36(-22.78%)
Jun 21, 2024 1.560 1.590 1.426 1.580 23,667 -0.01(-0.63%)
Jun 20, 2024 1.540 1.792 1.500 1.590 24,955 -0.18(-10.17%)
Jun 18, 2024 1.750 1.770 1.545 1.770 18,770 +0.02(+1.14%)
Jun 17, 2024 1.750 1.770 1.750 1.750 951 +0.00(+0.01%)
Jun 14, 2024 1.750 1.750 1.750 1.750 958 +0.01(+0.56%)
Jun 13, 2024 1.700 1.740 1.700 1.740 694 -0.01(-0.57%)
Jun 12, 2024 1.790 1.790 1.750 1.750 1,695 +0.05(+2.94%)
Jun 11, 2024 1.680 1.930 1.670 1.700 11,957 -0.01(-0.58%)
Jun 10, 2024 1.600 1.950 1.600 1.710 26,466 +0.02(+1.48%)
Jun 07, 2024 1.690 1.690 1.680 1.685 2,677 -0.00(-0.30%)
Jun 06, 2024 1.670 1.697 1.660 1.690 2,271 -0.04(-2.06%)
Jun 05, 2024 1.680 1.726 1.680 1.726 3,141 +0.07(+3.95%)
Jun 04, 2024 1.770 1.780 1.640 1.660 8,285 +0.01(+0.61%)
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.