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 (%)
Apr 30, 2009 9.580 9.850 9.355 9.820 426,799 +0.32(+3.37%)
Apr 29, 2009 8.980 9.510 8.810 9.500 627,027 +0.55(+6.15%)
Apr 28, 2009 9.010 9.150 8.910 8.950 416,595 -0.18(-1.97%)
Apr 27, 2009 9.160 9.300 9.010 9.130 238,270 -0.21(-2.25%)
Apr 24, 2009 9.310 9.440 9.150 9.340 251,412 +0.07(+0.76%)
Apr 23, 2009 9.260 9.335 9.060 9.270 281,533 +0.00(+0.00%)
Apr 22, 2009 8.950 9.410 8.950 9.270 251,236 +0.22(+2.43%)
Apr 21, 2009 8.850 9.170 8.850 9.050 159,098 +0.14(+1.57%)
Apr 20, 2009 9.280 9.300 8.830 8.910 379,729 -0.55(-5.81%)
Apr 17, 2009 9.470 9.520 9.360 9.460 196,670 +0.02(+0.21%)
Apr 16, 2009 9.520 9.520 9.270 9.440 328,163 +0.09(+0.96%)
Apr 15, 2009 9.510 9.620 9.250 9.350 536,758 -0.19(-1.99%)
Apr 14, 2009 9.570 9.740 9.490 9.540 182,961 -0.18(-1.85%)
Apr 13, 2009 9.630 9.770 9.530 9.720 161,351 -0.05(-0.51%)
Apr 09, 2009 9.780 9.830 9.330 9.770 395,338 +0.13(+1.35%)
Apr 08, 2009 9.600 9.880 9.310 9.640 832,750 -0.16(-1.63%)
Apr 07, 2009 10.08 10.29 9.790 9.800 163,946 -0.39(-3.83%)
Apr 06, 2009 10.33 10.49 10.01 10.19 179,455 -0.30(-2.86%)
Apr 03, 2009 10.30 10.49 10.20 10.49 217,593 +0.20(+1.94%)
Apr 02, 2009 10.00 10.65 9.920 10.29 452,622 +0.28(+2.80%)
Apr 01, 2009 9.670 10.20 9.660 10.01 250,478 +0.21(+2.14%)
Mar 31, 2009 9.700 10.10 9.580 9.800 370,953 +0.22(+2.30%)
Mar 30, 2009 9.720 9.720 9.550 9.580 211,371 -0.48(-4.77%)
Mar 26, 2009 9.760 10.08 9.660 10.06 369,482 +0.37(+3.82%)
Mar 25, 2009 9.300 9.700 9.300 9.690 391,312 +0.43(+4.64%)
Mar 24, 2009 9.360 9.510 9.250 9.260 169,045 -0.24(-2.53%)
Mar 23, 2009 9.400 9.510 9.010 9.500 387,560 +0.54(+6.03%)
Mar 20, 2009 9.690 9.720 8.530 8.960 791,312 -0.68(-7.05%)
Mar 19, 2009 9.930 9.930 9.550 9.640 323,090 -0.23(-2.33%)
Mar 18, 2009 9.550 9.870 9.450 9.870 447,463 +0.19(+1.96%)
Mar 17, 2009 9.300 9.690 9.300 9.680 319,264 +0.30(+3.20%)
Mar 16, 2009 9.770 9.770 9.360 9.380 221,956 -0.29(-3.00%)
Mar 13, 2009 9.750 9.750 9.490 9.670 264,241 +0.01(+0.10%)
Mar 12, 2009 9.040 9.670 8.910 9.660 229,014 +0.56(+6.15%)
Mar 11, 2009 8.550 9.306 8.490 9.100 374,669 +0.59(+6.93%)
Mar 10, 2009 7.950 8.540 7.840 8.510 383,062 +0.67(+8.55%)
Mar 09, 2009 8.110 8.290 7.750 7.840 596,341 -0.36(-4.39%)
Mar 06, 2009 8.210 8.460 8.040 8.200 216,986 +0.09(+1.11%)
Mar 05, 2009 8.790 8.810 8.090 8.110 374,434 -0.87(-9.69%)
Mar 04, 2009 8.330 9.120 8.330 8.980 335,197 +0.65(+7.80%)
Mar 02, 2009 8.760 8.850 8.310 8.330 282,649 -0.57(-6.40%)
Feb 27, 2009 8.550 8.950 8.430 8.900 422,706 +0.12(+1.37%)
Feb 26, 2009 9.100 9.220 8.770 8.780 218,077 -0.28(-3.09%)
Feb 25, 2009 9.230 9.430 8.960 9.060 370,985 -0.26(-2.79%)
Feb 24, 2009 9.330 9.530 9.240 9.320 555,876 +0.10(+1.08%)
Feb 23, 2009 9.480 9.590 9.160 9.220 292,716 -0.23(-2.43%)
Feb 20, 2009 9.470 9.690 9.320 9.450 336,097 -0.09(-0.94%)
Feb 19, 2009 9.100 9.740 9.100 9.540 316,877 +0.54(+6.00%)
Feb 18, 2009 9.240 9.260 8.980 9.000 248,589 -0.12(-1.32%)
Feb 17, 2009 9.350 9.690 9.110 9.120 231,791 -0.56(-5.79%)
Feb 13, 2009 9.790 9.900 9.530 9.680 143,786 -0.07(-0.72%)
Feb 12, 2009 9.490 9.880 9.210 9.750 323,047 +0.42(+4.50%)
Feb 11, 2009 9.410 9.510 9.240 9.330 391,053 -0.01(-0.11%)
Feb 10, 2009 10.04 10.17 9.230 9.340 669,209 -0.78(-7.71%)
Feb 09, 2009 9.580 10.20 9.500 10.12 689,085 +0.46(+4.76%)
Feb 06, 2009 9.160 9.710 9.160 9.660 261,920 +0.45(+4.89%)
Feb 05, 2009 8.920 9.460 8.850 9.210 267,841 +0.21(+2.33%)
Feb 04, 2009 8.800 9.190 8.780 9.000 310,839 +0.23(+2.62%)
Feb 03, 2009 8.790 8.830 8.550 8.770 428,058 -0.01(-0.11%)
Feb 02, 2009 8.640 8.880 8.310 8.780 419,395 -0.11(-1.24%)
Jan 30, 2009 9.060 9.130 8.880 8.890 344,044 -0.07(-0.78%)
Jan 29, 2009 9.050 9.120 8.920 8.960 219,601 -0.15(-1.65%)
Jan 28, 2009 8.970 9.360 8.940 9.110 199,281 +0.23(+2.59%)
Jan 27, 2009 8.650 8.980 8.630 8.880 233,759 +0.23(+2.66%)
Jan 26, 2009 8.250 8.730 8.200 8.650 287,060 +0.43(+5.23%)
Jan 23, 2009 8.020 8.260 7.970 8.220 462,322 +0.03(+0.37%)
Jan 22, 2009 8.430 8.500 8.110 8.190 285,781 -0.30(-3.53%)
Jan 21, 2009 8.530 8.540 8.150 8.490 388,462 +0.08(+0.95%)
Jan 20, 2009 9.130 9.130 8.370 8.410 483,536 -0.59(-6.56%)
Jan 16, 2009 9.070 9.150 8.810 9.000 211,073 +0.08(+0.90%)
Jan 15, 2009 8.970 9.000 8.710 8.920 303,630 -0.07(-0.78%)
Jan 14, 2009 9.550 9.550 8.970 8.990 300,969 -0.48(-5.07%)
Jan 13, 2009 9.330 9.470 9.280 9.470 164,390 +0.11(+1.18%)
Jan 12, 2009 9.680 9.680 9.330 9.360 139,886 -0.34(-3.51%)
Jan 09, 2009 10.02 10.14 9.570 9.700 261,932 -0.35(-3.48%)
Jan 08, 2009 9.840 10.09 9.700 10.05 218,003 +0.22(+2.24%)
Jan 07, 2009 10.19 10.26 9.695 9.830 439,223 -0.52(-5.02%)
Jan 06, 2009 10.00 10.40 9.840 10.35 328,431 +0.35(+3.50%)
Jan 05, 2009 9.900 10.14 9.620 10.00 250,677 +0.14(+1.42%)
Jan 02, 2009 9.580 9.930 9.480 9.860 193,386 +0.30(+3.14%)
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%)
Oct 01, 2008 13.79 13.96 13.59 13.59 409,472 -0.34(-2.44%)
Sep 30, 2008 13.85 14.01 13.73 13.93 373,768 +0.05(+0.36%)
Sep 29, 2008 14.10 14.20 13.51 13.88 455,921 -0.43(-3.00%)
Sep 26, 2008 14.35 14.37 14.01 14.31 250,565 -0.18(-1.24%)
Sep 25, 2008 14.54 14.71 14.33 14.49 367,458 +0.04(+0.28%)
Sep 24, 2008 14.57 14.66 14.28 14.45 255,483 -0.12(-0.82%)
Sep 23, 2008 14.73 14.84 14.40 14.57 347,220 -0.13(-0.88%)
Sep 22, 2008 14.72 14.74 14.35 14.70 388,736 -0.04(-0.27%)
Sep 19, 2008 14.68 15.56 13.61 14.74 1,408,276 +0.54(+3.80%)
Sep 18, 2008 15.05 15.09 13.94 14.20 979,265 -0.55(-3.73%)
Sep 17, 2008 15.02 15.25 14.73 14.75 352,193 -0.52(-3.41%)
Sep 16, 2008 14.62 15.28 14.50 15.27 522,701 +0.65(+4.45%)
Sep 15, 2008 15.12 15.40 14.62 14.62 237,007 -0.70(-4.57%)
Sep 12, 2008 15.31 15.60 15.28 15.32 173,299 -0.11(-0.71%)
Sep 11, 2008 15.32 15.59 15.21 15.43 339,487 -0.08(-0.52%)
Sep 10, 2008 15.29 15.59 15.19 15.51 247,977 +0.39(+2.58%)
Sep 09, 2008 15.29 15.64 15.00 15.12 315,002 -0.15(-0.98%)
Sep 08, 2008 15.37 15.61 14.95 15.27 403,462 +0.16(+1.06%)
Sep 05, 2008 15.41 15.46 14.99 15.11 409,364 -0.32(-2.07%)
Sep 04, 2008 16.32 16.69 15.43 15.43 396,214 -0.99(-6.03%)
Sep 03, 2008 16.85 17.00 16.36 16.42 601,779 -0.53(-3.13%)
Sep 02, 2008 16.81 17.16 16.78 16.95 428,192 +0.36(+2.17%)
Aug 29, 2008 16.82 16.82 16.49 16.59 264,811 -0.29(-1.72%)
Aug 28, 2008 16.63 16.90 16.59 16.88 210,029 +0.28(+1.69%)
Aug 27, 2008 16.29 16.74 16.23 16.60 324,527 +0.26(+1.59%)
Aug 26, 2008 15.92 16.40 15.92 16.34 490,078 +0.42(+2.64%)
Aug 25, 2008 16.24 16.29 15.90 15.92 203,381 -0.38(-2.33%)
Aug 22, 2008 16.27 16.34 16.00 16.30 221,913 +0.12(+0.74%)
Aug 21, 2008 15.95 16.33 15.92 16.18 184,995 +0.09(+0.56%)
Aug 20, 2008 16.20 16.41 15.91 16.09 181,118 -0.02(-0.12%)
Aug 19, 2008 16.14 16.30 15.98 16.11 229,758 -0.13(-0.80%)
Aug 18, 2008 16.28 16.45 16.03 16.24 334,175 -0.08(-0.49%)
Aug 15, 2008 16.39 16.50 16.22 16.32 471,925 +0.13(+0.80%)
Aug 14, 2008 15.73 16.36 15.64 16.19 273,621 +0.34(+2.15%)
Aug 13, 2008 15.66 16.07 15.54 15.85 376,841 +0.20(+1.28%)
Aug 12, 2008 15.07 15.78 14.95 15.65 382,514 +0.51(+3.37%)
Aug 11, 2008 14.69 15.21 14.62 15.14 428,198 +0.46(+3.13%)
Aug 08, 2008 14.14 14.80 14.14 14.68 424,083 +0.38(+2.66%)
Aug 07, 2008 14.13 14.43 13.97 14.30 233,426 +0.04(+0.28%)
Aug 06, 2008 14.06 14.28 13.80 14.26 304,766 +0.12(+0.85%)
Aug 05, 2008 13.69 14.16 13.48 14.14 287,162 +0.54(+3.97%)
Aug 04, 2008 13.41 13.79 13.10 13.60 637,978 -0.41(-2.93%)
Aug 01, 2008 13.86 14.02 13.27 14.01 439,005 +0.00(+0.00%)
Jul 31, 2008 13.81 14.13 13.68 14.01 340,908 -0.06(-0.43%)
Jul 30, 2008 14.12 14.43 13.77 14.07 737,649 +0.29(+2.10%)
Jul 29, 2008 14.02 14.18 13.76 13.78 746,801 -0.34(-2.41%)
Jul 28, 2008 14.73 14.79 13.99 14.12 462,986 -0.68(-4.59%)
Jul 25, 2008 14.82 15.07 14.62 14.80 321,649 -0.08(-0.54%)
Jul 24, 2008 14.92 15.09 14.83 14.88 221,748 -0.02(-0.13%)
Jul 23, 2008 14.53 15.02 14.53 14.90 329,614 +0.33(+2.26%)
Jul 22, 2008 14.37 14.71 14.31 14.57 404,775 +0.13(+0.90%)
Jul 21, 2008 14.43 14.56 14.30 14.44 289,007 +0.01(+0.07%)
Jul 18, 2008 14.41 14.56 14.26 14.43 286,938 +0.03(+0.21%)
Jul 17, 2008 14.21 14.46 14.20 14.40 560,436 +0.20(+1.41%)
Jul 16, 2008 14.06 14.48 13.88 14.20 361,227 +0.14(+1.00%)
Jul 15, 2008 14.05 14.36 13.77 14.06 375,040 -0.15(-1.06%)
Jul 14, 2008 14.42 14.45 14.08 14.21 283,322 -0.07(-0.49%)
Jul 11, 2008 14.24 14.32 13.71 14.28 385,435 -0.15(-1.04%)
Jul 10, 2008 14.31 14.57 14.20 14.43 229,478 +0.07(+0.49%)
Jul 09, 2008 14.81 15.00 14.25 14.36 321,297 -0.48(-3.23%)
Jul 08, 2008 14.33 14.90 14.32 14.84 288,463 +0.50(+3.49%)
Jul 07, 2008 14.31 14.60 14.31 14.34 323,182 +0.09(+0.63%)
Jul 04, 2008 14.12 14.47 14.03 14.25 153,621 +0.00(+0.00%)
Jul 03, 2008 14.12 14.47 14.03 14.25 153,621 +0.14(+0.99%)
Jul 02, 2008 14.44 14.58 14.02 14.11 376,339 -0.36(-2.49%)
Jul 01, 2008 14.46 14.92 14.20 14.47 348,293 -0.13(-0.89%)
Jun 30, 2008 14.75 14.98 14.60 14.60 378,546 -0.31(-2.08%)
Jun 27, 2008 14.86 15.17 14.77 14.91 589,270 -0.01(-0.07%)
Jun 26, 2008 15.01 15.04 14.65 14.92 448,300 -0.26(-1.71%)
Jun 25, 2008 14.81 15.27 14.81 15.18 706,913 +0.36(+2.43%)
Jun 24, 2008 15.06 15.20 14.81 14.82 461,563 -0.38(-2.50%)
Jun 23, 2008 15.40 15.46 15.09 15.20 270,371 -0.17(-1.11%)
Jun 20, 2008 15.63 15.65 15.35 15.37 451,880 -0.32(-2.04%)
Jun 19, 2008 15.72 15.75 15.30 15.69 475,861 -0.04(-0.25%)
Jun 18, 2008 15.97 15.97 15.56 15.73 225,366 -0.25(-1.56%)
Jun 17, 2008 16.04 16.10 15.85 15.98 209,169 -0.07(-0.44%)
Jun 16, 2008 16.09 16.26 15.90 16.05 184,740 -0.07(-0.43%)
Jun 13, 2008 16.19 16.40 15.98 16.12 200,257 +0.07(+0.44%)
Jun 12, 2008 16.10 16.44 15.73 16.05 206,565 +0.10(+0.63%)
Jun 11, 2008 16.35 16.47 15.95 15.95 381,492 -0.45(-2.74%)
Jun 10, 2008 16.46 16.59 16.27 16.40 276,010 -0.17(-1.03%)
Jun 09, 2008 16.14 16.61 15.93 16.57 577,778 +0.43(+2.66%)
Jun 06, 2008 16.32 16.36 16.00 16.14 333,861 -0.30(-1.82%)
Jun 05, 2008 16.55 16.85 16.32 16.44 341,618 -0.12(-0.72%)
Jun 04, 2008 16.04 16.71 16.04 16.56 278,466 +0.42(+2.60%)
Jun 03, 2008 16.13 16.37 15.90 16.14 320,505 +0.09(+0.56%)
Jun 02, 2008 16.54 16.62 15.71 16.05 195,938 -0.52(-3.14%)
May 30, 2008 16.38 16.85 16.38 16.57 486,607 +0.18(+1.10%)
May 29, 2008 15.86 16.59 15.86 16.39 465,162 +0.45(+2.82%)
May 28, 2008 16.12 16.26 15.85 15.94 372,545 -0.16(-0.99%)
May 27, 2008 15.58 16.31 15.58 16.10 373,313 +0.47(+3.01%)
May 26, 2008 15.86 15.90 15.57 15.63 292,101 +0.00(+0.00%)
May 23, 2008 15.86 15.90 15.57 15.63 292,101 -0.33(-2.07%)
May 22, 2008 15.90 16.23 15.75 15.96 387,066 +0.09(+0.57%)
May 21, 2008 15.35 15.93 15.27 15.87 796,760 +0.58(+3.79%)
May 20, 2008 15.24 15.42 15.12 15.29 385,159 -0.05(-0.33%)
May 19, 2008 15.19 15.54 14.93 15.34 409,199 +0.13(+0.85%)
May 16, 2008 15.33 15.36 14.88 15.21 224,995 -0.04(-0.26%)
May 15, 2008 14.90 15.29 14.87 15.25 247,554 +0.36(+2.42%)
May 14, 2008 14.83 15.20 14.75 14.89 430,683 +0.08(+0.54%)
May 13, 2008 14.88 15.05 14.59 14.81 374,676 +0.11(+0.75%)
May 12, 2008 14.64 14.84 14.38 14.70 310,685 +0.11(+0.75%)
May 09, 2008 14.27 14.97 14.26 14.59 385,858 +0.18(+1.25%)
May 08, 2008 14.44 14.55 14.33 14.41 339,756 +0.06(+0.42%)
May 07, 2008 14.62 14.87 14.27 14.35 324,451 -0.24(-1.64%)
May 06, 2008 14.42 14.67 14.37 14.59 258,532 +0.06(+0.41%)
May 05, 2008 14.45 14.63 14.28 14.53 280,260 +0.03(+0.21%)
May 02, 2008 14.69 14.71 14.26 14.50 402,715 -0.04(-0.28%)
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.