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

(TSV: EGLX )

N/A UNCHANGED
Last Price Updated: 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, 2019 0.9600 0.9900 0.9400 0.9600 132,863 +0.03(+3.23%)
Jan 30, 2019 0.9600 0.9900 0.9300 0.9300 63,035 -0.02(-2.11%)
Jan 29, 2019 0.9700 1.000 0.9300 0.9500 115,422 -0.02(-2.06%)
Jan 28, 2019 1.070 1.070 0.9200 0.9700 286,806 -0.04(-3.96%)
Jan 25, 2019 0.9300 1.020 0.9300 1.010 315,726 +0.08(+8.60%)
Jan 24, 2019 0.9000 0.9300 0.8700 0.9300 104,088 +0.03(+3.33%)
Jan 23, 2019 0.8400 0.9400 0.8300 0.9000 192,087 +0.09(+11.11%)
Jan 22, 2019 0.8400 0.8500 0.8000 0.8100 128,600 -0.03(-3.57%)
Jan 21, 2019 0.8900 0.8900 0.7900 0.8400 204,422 -0.04(-4.55%)
Jan 18, 2019 0.8900 0.8900 0.8800 0.8800 11,000 +0.03(+3.53%)
Jan 17, 2019 0.8400 0.8500 0.8400 0.8500 68,525 +0.00(+0.00%)
Jan 16, 2019 0.8800 0.9300 0.8300 0.8500 102,400 -0.02(-2.30%)
Jan 15, 2019 0.8400 0.8700 0.7900 0.8700 88,555 +0.06(+7.41%)
Jan 14, 2019 0.8300 0.9200 0.8000 0.8100 97,705 -0.08(-8.99%)
Jan 11, 2019 0.9000 0.9000 0.8000 0.8900 175,983 -0.04(-4.30%)
Jan 10, 2019 0.9000 0.9300 0.8800 0.9300 121,970 +0.03(+3.33%)
Jan 09, 2019 0.9500 0.9500 0.8800 0.9000 122,880 -0.05(-5.26%)
Jan 08, 2019 1.030 1.030 0.9400 0.9500 144,851 -0.04(-4.04%)
Jan 07, 2019 1.140 1.200 0.9500 0.9900 479,218 -0.03(-2.94%)
Jan 02, 2019 1.020 1.020 1.020 0 +0.02(+2.00%)
Dec 31, 2018 1.000 1.000 1.000 0 +0.03(+3.09%)
Dec 28, 2018 0.8400 1.000 0.8400 0.9700 93,904 +0.01(+1.04%)
Dec 27, 2018 0.7300 0.9800 0.7000 0.9600 230,795 +0.26(+37.14%)
Dec 24, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 21, 2018 0.7900 0.7900 0.7000 0.7000 95,600 -0.03(-4.11%)
Dec 20, 2018 0.7700 0.7700 0.7300 0.7300 123,745 -0.04(-5.19%)
Dec 19, 2018 0.7700 0.7800 0.7100 0.7700 27,000 -0.03(-3.75%)
Dec 18, 2018 0.8000 0.8000 0.7000 0.8000 337,400 +0.00(+0.00%)
Dec 17, 2018 0.8000 0.8000 0.7700 0.8000 43,690 -0.01(-1.23%)
Dec 14, 2018 0.8500 0.8500 0.8000 0.8100 58,000 +0.01(+1.25%)
Dec 13, 2018 0.8200 0.8300 0.8000 0.8000 194,700 -0.03(-3.61%)
Dec 12, 2018 0.8200 0.8300 0.7900 0.8300 194,622 -0.01(-1.19%)
Dec 11, 2018 0.8700 0.8900 0.8100 0.8400 83,793 -0.03(-3.45%)
Dec 10, 2018 1.000 1.000 0.8700 0.8700 40,700 -0.03(-3.33%)
Dec 07, 2018 0.9200 0.9200 0.8500 0.9000 69,300 +0.02(+2.27%)
Dec 06, 2018 0.9800 0.9800 0.8800 0.8800 105,900 -0.12(-12.00%)
Dec 05, 2018 0.9900 1.000 0.9600 1.000 21,519 +0.00(+0.00%)
Dec 04, 2018 1.070 1.070 0.9800 1.000 59,745 -0.07(-6.54%)
Dec 03, 2018 0.9200 1.070 0.9200 1.070 270,000 +0.12(+12.63%)
Nov 30, 2018 0.8700 0.9500 0.8600 0.9500 134,718 +0.05(+5.56%)
Nov 29, 2018 0.9200 0.9200 0.8800 0.9000 27,350 +0.02(+2.27%)
Nov 28, 2018 0.8500 0.9200 0.8500 0.8800 261,745 +0.05(+6.02%)
Nov 27, 2018 0.8200 0.8800 0.8200 0.8300 280,461 +0.01(+1.22%)
Nov 26, 2018 0.9200 0.9200 0.7900 0.8200 534,827 -0.10(-10.87%)
Nov 23, 2018 0.9200 0.9300 0.9000 0.9200 153,708 +0.01(+1.10%)
Nov 22, 2018 0.9500 0.9500 0.9000 0.9100 147,500 -0.03(-3.19%)
Nov 21, 2018 0.9900 0.9900 0.8900 0.9400 198,144 -0.04(-4.08%)
Nov 20, 2018 1.010 1.010 0.9700 0.9800 38,600 -0.02(-2.00%)
Nov 19, 2018 1.000 1.040 0.9500 1.000 312,000 -0.03(-2.91%)
Nov 16, 2018 1.010 1.050 0.9900 1.030 65,040 +0.02(+1.98%)
Nov 15, 2018 1.050 1.070 1.010 1.010 145,430 -0.01(-0.98%)
Nov 14, 2018 1.090 1.200 0.9500 1.020 216,743 -0.07(-6.42%)
Nov 13, 2018 1.140 1.140 1.070 1.090 135,211 -0.05(-4.39%)
Nov 12, 2018 1.110 1.150 1.110 1.140 294,100 +0.04(+3.64%)
Nov 09, 2018 1.050 1.160 1.050 1.100 264,706 +0.09(+8.91%)
Nov 08, 2018 1.100 1.170 1.000 1.010 409,329 -0.10(-9.01%)
Nov 07, 2018 1.290 1.290 1.100 1.110 265,935 -0.18(-13.95%)
Nov 06, 2018 1.290 1.300 1.250 1.290 119,920 -0.03(-2.27%)
Nov 05, 2018 1.260 1.340 1.260 1.320 226,534 +0.07(+5.60%)
Nov 02, 2018 1.310 1.320 1.250 1.250 233,215 -0.07(-5.30%)
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.