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

Escalade Inc (NQ: ESCA )

13.54 +0.09 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
May 29, 2020 8.701 8.917 8.458 8.744 34,353 +0.04(+0.45%)
May 28, 2020 9.030 9.296 8.705 8.705 46,045 -0.08(-0.88%)
May 27, 2020 9.168 9.185 8.739 8.782 52,723 -0.09(-0.97%)
May 26, 2020 8.559 8.953 8.139 8.868 59,703 +0.54(+6.48%)
May 22, 2020 8.285 8.525 8.141 8.328 35,365 +0.11(+1.36%)
May 21, 2020 7.899 8.276 7.771 8.217 79,703 +0.36(+4.58%)
May 20, 2020 7.685 7.917 7.677 7.857 55,852 +0.34(+4.56%)
May 19, 2020 7.608 7.702 7.497 7.514 32,454 -0.15(-1.90%)
May 18, 2020 7.882 8.062 7.505 7.660 70,000 +0.13(+1.71%)
May 15, 2020 7.754 8.396 7.283 7.531 160,951 -0.05(-0.68%)
May 14, 2020 7.291 7.582 7.283 7.582 34,025 +0.17(+2.31%)
May 13, 2020 7.180 7.522 7.171 7.411 45,402 +0.12(+1.65%)
May 12, 2020 7.805 7.805 7.253 7.291 45,075 -0.42(-5.44%)
May 11, 2020 7.154 7.917 7.120 7.711 60,160 +0.67(+9.49%)
May 08, 2020 7.086 7.283 6.854 7.043 35,715 +0.13(+1.86%)
May 07, 2020 6.674 7.039 6.546 6.914 47,235 +0.36(+5.49%)
May 06, 2020 6.512 6.623 6.460 6.554 32,142 +0.21(+3.24%)
May 05, 2020 6.683 6.683 6.349 6.349 36,115 -0.33(-4.88%)
May 04, 2020 6.743 6.940 6.554 6.674 20,229 -0.01(-0.13%)
May 01, 2020 7.086 7.086 6.434 6.683 33,730 -0.64(-8.77%)
Apr 30, 2020 7.660 7.711 7.171 7.325 27,207 -0.34(-4.47%)
Apr 29, 2020 6.829 7.668 6.606 7.668 54,516 +1.15(+17.61%)
Apr 28, 2020 6.631 6.666 6.366 6.520 56,685 +0.06(+0.93%)
Apr 27, 2020 6.512 6.640 6.383 6.460 55,139 -0.01(-0.13%)
Apr 24, 2020 6.340 6.512 6.263 6.469 17,740 +0.18(+2.86%)
Apr 23, 2020 6.322 6.422 6.212 6.289 41,721 -0.19(-2.91%)
Apr 22, 2020 6.640 6.640 6.349 6.477 41,985 -0.06(-0.92%)
Apr 21, 2020 6.417 6.597 6.306 6.537 36,629 -0.09(-1.29%)
Apr 20, 2020 6.297 6.773 6.297 6.623 52,885 +0.33(+5.17%)
Apr 17, 2020 5.997 6.349 5.997 6.297 34,664 +0.34(+5.76%)
Apr 16, 2020 5.989 5.989 5.706 5.955 82,884 +0.75(+14.31%)
Apr 15, 2020 5.184 5.355 4.729 5.209 40,170 +0.04(+0.83%)
Apr 14, 2020 5.766 5.766 5.004 5.166 29,362 -0.24(-4.44%)
Apr 13, 2020 5.329 5.646 4.884 5.406 50,501 +0.09(+1.77%)
Apr 09, 2020 5.132 5.397 4.995 5.312 41,200 +0.34(+6.90%)
Apr 08, 2020 4.704 5.055 4.558 4.969 30,626 +0.25(+5.26%)
Apr 07, 2020 4.712 4.841 4.397 4.721 31,403 +0.07(+1.47%)
Apr 06, 2020 4.318 4.652 4.198 4.652 28,324 +0.58(+14.32%)
Apr 03, 2020 4.297 4.371 4.018 4.070 47,036 -0.60(-12.84%)
Apr 02, 2020 4.275 4.772 4.275 4.669 38,014 +0.28(+6.45%)
Apr 01, 2020 4.944 4.952 4.387 4.387 64,666 -0.71(-13.95%)
Mar 31, 2020 5.064 5.395 4.824 5.098 55,067 -0.13(-2.46%)
Mar 30, 2020 4.738 5.419 4.738 5.226 57,678 +0.36(+7.39%)
Mar 27, 2020 5.520 5.520 4.867 4.867 35,598 -0.51(-9.41%)
Mar 26, 2020 5.509 5.766 5.132 5.372 35,477 -0.20(-3.54%)
Mar 25, 2020 5.321 5.569 5.166 5.569 14,151 +0.09(+1.56%)
Mar 24, 2020 4.969 5.535 4.828 5.483 56,948 +0.44(+8.66%)
Mar 23, 2020 4.944 5.423 4.712 5.046 23,210 -0.09(-1.83%)
Mar 20, 2020 5.166 5.319 4.841 5.141 51,004 -0.15(-2.91%)
Mar 19, 2020 5.355 5.766 4.935 5.295 36,507 -0.15(-2.83%)
Mar 18, 2020 5.809 5.843 5.209 5.449 44,808 -0.81(-12.88%)
Mar 17, 2020 5.749 6.254 5.278 6.254 46,784 +1.03(+19.67%)
Mar 16, 2020 6.263 6.803 4.926 5.226 92,160 -0.99(-15.98%)
Mar 13, 2020 5.081 6.280 5.081 6.220 35,598 +0.94(+17.86%)
Mar 12, 2020 5.115 5.646 5.106 5.278 40,761 -0.21(-3.90%)
Mar 11, 2020 5.783 5.895 5.213 5.492 56,791 -0.37(-6.29%)
Mar 10, 2020 5.955 6.075 5.663 5.860 35,738 -0.21(-3.39%)
Mar 09, 2020 6.229 6.456 5.702 6.066 41,091 -0.21(-3.28%)
Mar 06, 2020 6.289 6.631 6.220 6.272 42,718 -0.15(-2.33%)
Mar 05, 2020 6.523 6.834 6.228 6.422 17,833 -0.11(-1.68%)
Mar 04, 2020 6.809 7.441 6.320 6.531 56,239 -0.22(-3.25%)
Mar 03, 2020 7.138 7.298 6.530 6.750 57,867 -0.43(-5.99%)
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.