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

Ebara Corp Ltd ADR (OP: EBCOY )

8.200 +0.720 (+9.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 8.230 8.230 7.843 8.200 48,778 +0.72(+9.63%)
Sep 25, 2024 7.256 7.576 7.256 7.480 262,966 +0.21(+2.89%)
Sep 24, 2024 7.315 7.590 7.100 7.270 7,162 -0.05(-0.68%)
Sep 23, 2024 6.980 7.430 6.980 7.320 8,179 +0.06(+0.83%)
Sep 20, 2024 7.364 7.550 7.120 7.260 14,833 +0.03(+0.41%)
Sep 19, 2024 6.916 7.240 6.843 7.230 8,585 +0.26(+3.73%)
Sep 18, 2024 6.896 7.260 6.896 6.970 7,362 +0.07(+1.01%)
Sep 17, 2024 6.660 6.979 6.660 6.900 7,165 -0.16(-2.27%)
Sep 16, 2024 7.034 7.060 6.956 7.060 8,542 +0.13(+1.88%)
Sep 13, 2024 6.935 6.990 6.880 6.930 12,913 +0.22(+3.28%)
Sep 12, 2024 6.808 6.808 6.600 6.710 14,035 +0.56(+9.11%)
Sep 11, 2024 6.138 6.150 6.000 6.150 9,177 -0.10(-1.60%)
Sep 10, 2024 6.210 6.250 6.050 6.250 8,731 +0.20(+3.31%)
Sep 09, 2024 6.000 6.130 5.909 6.050 27,896 +0.16(+2.72%)
Sep 06, 2024 6.010 6.060 5.890 5.890 10,566 -0.40(-6.36%)
Sep 05, 2024 6.230 6.290 6.230 6.290 15,727 +0.03(+0.48%)
Sep 04, 2024 6.320 6.320 6.240 6.260 8,144 -0.16(-2.49%)
Sep 03, 2024 6.479 6.530 6.400 6.420 9,870 -0.36(-5.31%)
Aug 30, 2024 6.936 6.936 6.720 6.780 16,865 +0.07(+1.04%)
Aug 29, 2024 6.520 6.780 6.520 6.710 3,644 +0.03(+0.45%)
Aug 28, 2024 6.735 6.735 6.670 6.680 12,411 -0.11(-1.62%)
Aug 27, 2024 6.725 7.030 6.665 6.790 3,337 +0.05(+0.74%)
Aug 26, 2024 6.750 6.870 6.633 6.740 8,368 -0.20(-2.88%)
Aug 23, 2024 6.745 6.940 6.712 6.940 19,619 +0.11(+1.54%)
Aug 22, 2024 6.620 6.900 6.620 6.835 8,370 -0.04(-0.65%)
Aug 21, 2024 6.790 7.020 6.790 6.880 3,700 -0.24(-3.37%)
Aug 20, 2024 6.854 7.120 6.730 7.120 6,158 +0.24(+3.49%)
Aug 19, 2024 6.820 6.920 6.700 6.880 7,503 +0.01(+0.15%)
Aug 16, 2024 7.005 7.005 6.770 6.870 7,841 +0.02(+0.29%)
Aug 15, 2024 6.745 7.090 6.570 6.850 57,793 +0.42(+6.53%)
Aug 14, 2024 6.400 6.680 6.330 6.430 17,352 -0.16(-2.43%)
Aug 13, 2024 6.675 6.680 6.570 6.590 46,849 +0.59(+9.83%)
Aug 12, 2024 5.950 6.150 5.950 6.000 61,206 +0.03(+0.50%)
Aug 09, 2024 5.975 6.150 5.910 5.970 10,995 -0.20(-3.24%)
Aug 08, 2024 5.810 6.230 5.810 6.170 8,766 +0.24(+4.05%)
Aug 07, 2024 6.380 6.410 5.930 5.930 7,050 +0.03(+0.51%)
Aug 06, 2024 6.200 6.329 5.880 5.900 44,589 +0.28(+4.98%)
Aug 05, 2024 5.490 5.670 5.436 5.620 21,267 -0.53(-8.62%)
Aug 02, 2024 6.410 6.460 6.150 6.150 10,931 -0.77(-11.13%)
Aug 01, 2024 7.022 7.094 6.760 6.920 4,362 -0.33(-4.55%)
Jul 31, 2024 7.120 7.330 7.070 7.250 4,911 +0.45(+6.62%)
Jul 30, 2024 6.880 6.935 6.750 6.800 11,399 -0.18(-2.58%)
Jul 29, 2024 6.809 6.980 6.760 6.980 8,615 +0.28(+4.18%)
Jul 26, 2024 6.810 6.810 6.700 6.700 4,094 +0.01(+0.15%)
Jul 25, 2024 6.758 6.758 6.577 6.690 13,564 -0.22(-3.18%)
Jul 24, 2024 6.990 7.053 6.840 6.910 6,852 -0.30(-4.17%)
Jul 23, 2024 6.920 7.230 6.920 7.210 26,158 +0.21(+3.00%)
Jul 22, 2024 6.800 7.100 6.800 7.000 11,590 -0.23(-3.18%)
Jul 19, 2024 7.234 7.349 7.181 7.230 3,621 +0.08(+1.12%)
Jul 18, 2024 7.430 7.619 7.150 7.150 4,284 -0.39(-5.17%)
Jul 17, 2024 7.500 7.760 7.245 7.540 5,134 -31.50(-80.69%)
Jul 16, 2024 39.25 39.25 39.04 39.04 1,643 -0.31(-0.79%)
Jul 15, 2024 39.00 39.35 38.11 39.35 2,499 +1.39(+3.66%)
Jul 11, 2024 37.96 430 -0.80(-2.06%)
Jul 10, 2024 38.56 38.76 38.56 38.76 4,670 -0.61(-1.56%)
Jul 09, 2024 35.22 40.07 35.22 39.37 2,862 +0.67(+1.74%)
Jul 08, 2024 38.49 39.32 38.46 38.70 1,570 -1.35(-3.37%)
Jul 05, 2024 39.34 40.05 39.34 40.05 1,388 +0.66(+1.69%)
Jul 03, 2024 39.39 39.39 39.39 39.39 942 +0.65(+1.67%)
Jul 02, 2024 37.26 39.59 37.26 38.74 3,927 -1.20(-3.00%)
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.