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 (%)
Oct 31, 2019 1.960 2.010 1.960 1.990 103,050 -0.02(-1.00%)
Oct 30, 2019 2.040 2.040 1.950 2.010 408,847 -0.06(-2.90%)
Oct 29, 2019 2.170 2.170 2.070 2.070 227,321 -0.10(-4.61%)
Oct 28, 2019 2.180 2.250 2.150 2.170 310,540 -0.01(-0.46%)
Oct 25, 2019 2.130 2.210 2.110 2.180 564,281 +0.11(+5.31%)
Oct 24, 2019 2.040 2.120 2.010 2.070 196,303 +0.04(+1.97%)
Oct 23, 2019 1.990 2.050 1.990 2.030 648,602 +0.06(+3.05%)
Oct 22, 2019 1.960 2.000 1.930 1.970 213,344 -0.03(-1.50%)
Oct 21, 2019 2.030 2.030 1.990 2.000 109,146 -0.03(-1.48%)
Oct 18, 2019 2.040 2.050 1.870 2.030 303,207 -0.02(-0.98%)
Oct 17, 2019 2.000 2.050 1.930 2.050 380,583 +0.05(+2.50%)
Oct 16, 2019 2.030 2.070 1.980 2.000 304,307 -0.04(-1.96%)
Oct 15, 2019 2.080 2.100 2.040 2.040 114,397 -0.06(-2.86%)
Oct 11, 2019 2.100 2.100 2.100 0 -0.02(-0.94%)
Oct 10, 2019 2.100 2.120 2.000 2.120 193,628 +0.02(+0.95%)
Oct 09, 2019 2.150 2.180 2.070 2.100 87,316 -0.10(-4.55%)
Oct 08, 2019 2.230 2.230 2.110 2.200 170,529 -0.02(-0.90%)
Oct 07, 2019 2.250 2.290 2.200 2.220 141,244 +0.01(+0.45%)
Oct 04, 2019 2.150 2.330 2.150 2.210 454,289 +0.07(+3.27%)
Oct 03, 2019 2.050 2.170 2.000 2.140 206,809 +0.14(+7.00%)
Oct 02, 2019 2.050 2.080 2.000 2.000 288,490 -0.06(-2.91%)
Oct 01, 2019 2.170 2.200 2.030 2.060 222,771 -0.08(-3.74%)
Sep 30, 2019 2.200 2.250 2.130 2.140 178,206 -0.09(-4.04%)
Sep 27, 2019 2.260 2.290 2.170 2.230 272,682 +0.02(+0.90%)
Sep 26, 2019 2.060 2.280 2.010 2.210 546,615 +0.12(+5.74%)
Sep 25, 2019 2.110 2.180 1.960 2.090 424,413 -0.01(-0.48%)
Sep 24, 2019 2.140 2.240 1.960 2.100 662,920 -0.07(-3.23%)
Sep 23, 2019 2.220 2.320 2.120 2.170 345,513 -0.04(-1.81%)
Sep 20, 2019 2.360 2.390 2.030 2.210 373,609 -0.13(-5.56%)
Sep 19, 2019 2.400 2.400 2.300 2.340 300,895 -0.06(-2.50%)
Sep 18, 2019 2.390 2.400 2.340 2.400 136,964 +0.00(+0.00%)
Sep 17, 2019 2.340 2.430 2.270 2.400 325,273 +0.05(+2.13%)
Sep 16, 2019 2.500 2.540 2.300 2.350 202,502 -0.18(-7.11%)
Sep 13, 2019 2.580 2.610 2.420 2.530 161,249 -0.07(-2.69%)
Sep 12, 2019 2.400 2.640 2.270 2.600 439,194 +0.14(+5.69%)
Sep 11, 2019 2.660 2.660 2.300 2.460 545,577 -0.24(-8.89%)
Sep 10, 2019 2.670 2.800 2.500 2.700 722,201 +0.00(+0.00%)
Sep 09, 2019 2.650 2.850 2.050 2.700 2,115,741 +1.05(+63.64%)
Aug 29, 2019 1.650 1.650 1.650 0 +0.11(+7.14%)
Aug 28, 2019 1.500 1.540 1.380 1.540 230,395 +0.09(+6.21%)
Aug 27, 2019 1.490 1.500 1.390 1.450 198,308 -0.04(-2.68%)
Aug 26, 2019 1.500 1.500 1.490 1.490 93,961 +0.01(+0.68%)
Aug 23, 2019 1.510 1.510 1.470 1.480 37,225 -0.02(-1.33%)
Aug 22, 2019 1.470 1.500 1.470 1.500 208,480 +0.02(+1.35%)
Aug 21, 2019 1.500 1.510 1.470 1.480 90,763 +0.00(+0.00%)
Aug 20, 2019 1.500 1.530 1.480 1.480 154,882 -0.02(-1.33%)
Aug 19, 2019 1.510 1.520 1.480 1.500 47,157 -0.01(-0.66%)
Aug 16, 2019 1.510 1.510 1.490 1.510 18,655 +0.03(+2.03%)
Aug 15, 2019 1.460 1.490 1.460 1.480 580,550 +0.03(+2.07%)
Aug 14, 2019 1.520 1.520 1.450 1.450 205,695 -0.07(-4.61%)
Aug 13, 2019 1.500 1.520 1.490 1.520 45,868 +0.04(+2.70%)
Aug 12, 2019 1.510 1.510 1.470 1.480 55,661 -0.03(-1.99%)
Aug 09, 2019 1.500 1.520 1.460 1.510 77,278 +0.02(+1.34%)
Aug 08, 2019 1.420 1.500 1.420 1.490 461,300 +0.07(+4.93%)
Aug 07, 2019 1.430 1.430 1.380 1.420 51,450 -0.01(-0.70%)
Aug 06, 2019 1.430 1.460 1.420 1.430 386,932 +0.03(+2.14%)
Aug 02, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
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.