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%)
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.