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 (%)
Sep 30, 2010 11.88 12.20 11.68 12.09 283,351 +0.27(+2.28%)
Sep 29, 2010 11.70 11.89 11.51 11.82 155,164 +0.05(+0.42%)
Sep 28, 2010 11.54 11.78 11.09 11.77 130,725 +0.20(+1.73%)
Sep 27, 2010 11.89 11.89 11.42 11.57 131,628 -0.35(-2.94%)
Sep 24, 2010 11.50 11.92 11.34 11.92 175,859 +0.61(+5.39%)
Sep 23, 2010 11.54 11.70 11.27 11.31 111,370 -0.35(-3.00%)
Sep 22, 2010 11.73 11.84 11.56 11.66 124,897 -0.15(-1.27%)
Sep 21, 2010 11.75 11.90 11.54 11.81 134,936 +0.01(+0.08%)
Sep 20, 2010 11.50 11.83 11.28 11.80 176,523 +0.31(+2.70%)
Sep 17, 2010 11.43 11.65 11.43 11.49 251,875 +0.14(+1.23%)
Sep 15, 2010 11.07 11.40 11.04 11.35 333,402 +0.24(+2.16%)
Sep 14, 2010 11.11 11.23 11.05 11.11 118,509 -0.02(-0.18%)
Sep 13, 2010 10.91 11.17 10.91 11.13 190,189 +0.36(+3.34%)
Sep 10, 2010 10.87 11.00 10.65 10.77 107,290 -0.09(-0.83%)
Sep 09, 2010 11.05 11.08 10.77 10.86 104,311 -0.11(-1.00%)
Sep 08, 2010 10.98 11.20 10.95 10.97 82,582 -0.01(-0.09%)
Sep 07, 2010 11.12 11.18 10.95 10.98 70,552 -0.22(-1.96%)
Sep 03, 2010 11.13 11.23 11.03 11.20 91,146 +0.18(+1.63%)
Sep 02, 2010 11.05 11.16 10.93 11.02 156,289 -0.07(-0.63%)
Sep 01, 2010 10.84 11.15 10.77 11.09 211,814 +0.46(+4.33%)
Aug 31, 2010 10.53 10.81 10.52 10.63 371,881 -0.27(-2.48%)
Aug 30, 2010 11.03 11.21 10.88 10.90 248,647 -0.20(-1.80%)
Aug 27, 2010 11.15 11.19 10.80 11.10 313,163 +0.12(+1.09%)
Aug 26, 2010 11.22 11.22 10.95 10.98 183,921 -0.16(-1.44%)
Aug 25, 2010 10.84 11.17 10.55 11.14 213,522 +0.14(+1.27%)
Aug 24, 2010 11.15 11.37 10.90 11.00 164,000 -0.35(-3.08%)
Aug 23, 2010 11.48 11.49 11.21 11.35 254,046 -0.05(-0.44%)
Aug 20, 2010 11.16 11.44 11.16 11.40 162,072 +0.16(+1.42%)
Aug 19, 2010 11.49 11.65 11.22 11.24 231,491 -0.31(-2.68%)
Aug 18, 2010 11.41 11.66 11.35 11.55 142,285 +0.09(+0.79%)
Aug 17, 2010 10.95 11.54 10.82 11.46 522,322 +0.66(+6.11%)
Aug 16, 2010 10.31 10.82 10.25 10.80 199,203 +0.40(+3.85%)
Aug 13, 2010 10.66 10.67 10.39 10.40 160,028 -0.33(-3.08%)
Aug 12, 2010 10.84 11.07 10.68 10.73 183,510 -0.34(-3.07%)
Aug 11, 2010 11.01 11.21 10.97 11.07 246,845 -0.23(-2.04%)
Aug 10, 2010 11.40 11.48 11.22 11.30 196,206 -0.29(-2.50%)
Aug 09, 2010 11.33 11.63 11.17 11.59 144,739 +0.35(+3.11%)
Aug 06, 2010 11.24 11.40 11.03 11.24 169,553 -0.19(-1.62%)
Aug 05, 2010 11.34 11.74 11.34 11.43 199,305 -0.06(-0.57%)
Aug 04, 2010 10.88 11.53 10.83 11.49 260,800 +0.64(+5.90%)
Aug 03, 2010 10.40 11.11 10.24 10.85 403,253 -0.11(-1.00%)
Aug 02, 2010 10.75 11.02 10.70 10.96 316,008 +0.31(+2.91%)
Jul 30, 2010 10.50 10.84 10.34 10.65 362,713 -0.04(-0.37%)
Jul 29, 2010 10.56 10.88 10.21 10.69 381,150 +0.17(+1.62%)
Jul 28, 2010 10.93 11.00 10.50 10.52 172,120 -0.48(-4.36%)
Jul 27, 2010 11.06 11.11 10.80 11.00 120,727 +0.06(+0.55%)
Jul 26, 2010 11.00 11.32 10.89 10.94 252,434 -0.06(-0.55%)
Jul 23, 2010 9.790 11.18 9.770 11.00 523,076 +1.42(+14.82%)
Jul 22, 2010 9.600 9.630 9.440 9.580 349,274 +0.15(+1.59%)
Jul 21, 2010 9.810 9.810 9.310 9.430 220,705 -0.30(-3.08%)
Jul 20, 2010 9.390 9.740 9.315 9.730 91,377 +0.20(+2.10%)
Jul 19, 2010 9.500 9.550 9.180 9.530 197,991 +0.08(+0.85%)
Jul 16, 2010 9.830 9.850 9.420 9.450 270,615 -0.46(-4.64%)
Jul 15, 2010 9.970 9.970 9.750 9.910 114,269 -0.07(-0.70%)
Jul 14, 2010 9.960 10.24 9.920 9.980 106,713 +0.01(+0.10%)
Jul 13, 2010 9.840 9.980 9.760 9.970 228,818 +0.24(+2.47%)
Jul 12, 2010 10.00 10.10 9.730 9.730 131,642 -0.28(-2.80%)
Jul 09, 2010 9.740 10.05 9.680 10.01 125,026 +0.24(+2.46%)
Jul 08, 2010 9.750 9.800 9.550 9.770 156,016 +0.14(+1.45%)
Jul 07, 2010 9.410 9.640 9.390 9.630 159,722 +0.23(+2.45%)
Jul 06, 2010 9.650 9.750 9.310 9.400 199,097 -0.05(-0.53%)
Jul 02, 2010 9.670 9.720 9.450 9.450 168,981 -0.12(-1.25%)
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.