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

EFI (NQ: EFII )

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 (%)
Dec 31, 2008 8.820 9.660 8.820 9.560 502,597 +0.71(+8.02%)
Dec 30, 2008 8.890 8.970 8.740 8.850 381,054 +0.04(+0.45%)
Dec 29, 2008 9.050 9.050 8.740 8.810 210,231 -0.24(-2.65%)
Dec 26, 2008 9.190 9.190 9.000 9.050 126,745 -0.01(-0.11%)
Dec 24, 2008 9.070 9.190 8.910 9.060 158,783 -0.03(-0.33%)
Dec 23, 2008 9.060 9.590 8.980 9.090 536,098 -0.67(-6.86%)
Dec 22, 2008 10.10 10.18 9.520 9.760 367,935 -0.35(-3.46%)
Dec 19, 2008 10.15 10.72 10.02 10.11 642,096 +0.09(+0.90%)
Dec 18, 2008 9.990 10.25 9.740 10.02 290,124 +0.20(+2.04%)
Dec 17, 2008 9.690 9.910 9.550 9.820 327,815 +0.01(+0.10%)
Dec 16, 2008 9.510 9.880 9.220 9.810 398,776 +0.45(+4.81%)
Dec 15, 2008 9.770 9.770 9.090 9.360 295,913 -0.44(-4.49%)
Dec 12, 2008 9.330 9.810 8.930 9.800 206,968 +0.42(+4.48%)
Dec 11, 2008 9.650 9.920 9.350 9.380 270,088 -0.37(-3.79%)
Dec 10, 2008 9.680 10.04 9.560 9.750 169,634 +0.11(+1.14%)
Dec 09, 2008 9.720 10.37 9.410 9.640 390,616 -0.18(-1.83%)
Dec 08, 2008 9.160 9.960 8.850 9.820 438,722 +0.82(+9.11%)
Dec 05, 2008 8.490 9.030 8.260 9.000 305,096 +0.47(+5.51%)
Dec 04, 2008 8.690 8.820 8.300 8.530 384,154 -0.27(-3.07%)
Dec 03, 2008 8.660 9.125 8.350 8.800 612,832 -0.04(-0.45%)
Dec 02, 2008 8.660 8.870 8.500 8.840 400,257 +0.32(+3.76%)
Dec 01, 2008 9.520 9.710 8.480 8.520 325,112 -1.25(-12.79%)
Nov 28, 2008 9.610 9.800 9.490 9.770 101,443 +0.06(+0.62%)
Nov 26, 2008 8.900 9.820 8.880 9.710 365,699 +0.61(+6.70%)
Nov 25, 2008 9.280 9.280 8.610 9.100 420,973 -0.09(-0.98%)
Nov 24, 2008 8.820 9.250 8.320 9.190 317,163 +0.51(+5.88%)
Nov 21, 2008 8.310 8.780 7.900 8.680 605,046 +0.52(+6.37%)
Nov 20, 2008 8.600 8.740 8.110 8.160 484,567 -0.47(-5.45%)
Nov 19, 2008 9.080 9.180 8.570 8.630 554,162 -0.44(-4.85%)
Nov 18, 2008 9.600 9.600 8.900 9.070 636,116 -0.46(-4.83%)
Nov 17, 2008 9.030 9.740 9.030 9.530 382,054 +0.47(+5.19%)
Nov 14, 2008 9.720 9.830 9.000 9.060 346,595 -1.02(-10.12%)
Nov 13, 2008 9.220 10.12 8.940 10.08 367,476 +0.85(+9.21%)
Nov 12, 2008 9.430 9.630 9.210 9.230 303,449 -0.25(-2.64%)
Nov 11, 2008 9.660 9.920 9.480 9.480 480,431 -0.36(-3.66%)
Nov 10, 2008 9.850 10.02 9.550 9.840 390,083 +0.19(+1.97%)
Nov 07, 2008 9.580 9.770 9.500 9.650 259,711 +0.15(+1.58%)
Nov 06, 2008 9.690 9.830 9.500 9.500 575,037 -0.22(-2.26%)
Nov 05, 2008 10.05 10.32 9.646 9.720 374,797 -0.39(-3.86%)
Nov 04, 2008 10.42 10.42 9.770 10.11 519,174 -0.06(-0.59%)
Nov 03, 2008 10.28 10.60 10.13 10.17 282,273 -0.43(-4.06%)
Oct 31, 2008 10.36 10.78 10.35 10.60 532,808 +0.12(+1.15%)
Oct 30, 2008 10.22 10.68 10.01 10.48 340,530 +0.48(+4.80%)
Oct 29, 2008 10.26 10.42 9.920 10.00 360,921 -0.22(-2.15%)
Oct 28, 2008 9.680 10.26 9.270 10.22 702,758 +0.79(+8.38%)
Oct 27, 2008 8.890 9.660 8.560 9.430 616,228 +0.43(+4.78%)
Oct 24, 2008 7.970 9.120 7.560 9.000 2,422,233 +0.77(+9.36%)
Oct 23, 2008 8.710 8.810 7.840 8.230 616,962 -0.52(-5.94%)
Oct 22, 2008 9.070 9.160 8.730 8.750 683,035 -0.40(-4.37%)
Oct 21, 2008 9.270 9.470 9.130 9.150 446,415 -0.25(-2.66%)
Oct 20, 2008 9.600 9.680 9.270 9.400 400,468 -0.13(-1.36%)
Oct 17, 2008 9.840 10.94 9.460 9.530 449,174 -0.49(-4.89%)
Oct 16, 2008 9.700 10.06 9.500 10.02 526,663 +0.39(+4.05%)
Oct 15, 2008 10.22 10.41 9.620 9.630 319,603 -0.68(-6.60%)
Oct 14, 2008 10.39 10.54 10.08 10.31 395,161 +0.21(+2.08%)
Oct 13, 2008 9.730 10.16 9.510 10.10 509,918 +0.75(+8.02%)
Oct 10, 2008 9.920 9.920 9.070 9.350 822,005 -0.76(-7.52%)
Oct 09, 2008 10.78 10.88 10.05 10.11 641,205 -0.45(-4.26%)
Oct 08, 2008 10.91 11.29 10.52 10.56 624,143 -0.45(-4.09%)
Oct 07, 2008 12.08 12.34 10.98 11.01 480,392 -0.93(-7.79%)
Oct 06, 2008 12.63 12.63 11.64 11.94 796,559 -0.81(-6.35%)
Oct 03, 2008 13.49 13.50 12.73 12.75 442,164 -0.59(-4.42%)
Oct 02, 2008 13.56 13.83 13.25 13.34 334,737 -0.25(-1.84%)
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.