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

(TSV: EGLX )

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, 2019 1.800 1.800 1.560 1.620 337,965 -0.14(-7.95%)
Apr 29, 2019 1.700 1.880 1.700 1.760 404,207 +0.07(+4.14%)
Apr 26, 2019 1.650 1.700 1.640 1.690 66,101 +0.04(+2.42%)
Apr 25, 2019 1.700 1.700 1.630 1.650 178,540 -0.07(-4.07%)
Apr 24, 2019 1.700 1.720 1.600 1.720 438,683 +0.03(+1.78%)
Apr 23, 2019 1.700 1.710 1.660 1.690 142,096 -0.01(-0.59%)
Apr 22, 2019 1.650 1.720 1.620 1.700 215,834 +0.11(+6.92%)
Apr 18, 2019 1.590 1.590 1.590 0 +0.01(+0.63%)
Apr 17, 2019 1.610 1.620 1.520 1.580 141,690 +0.01(+0.64%)
Apr 16, 2019 1.560 1.730 1.560 1.570 678,354 +0.03(+1.95%)
Apr 15, 2019 1.470 1.550 1.460 1.540 618,930 +0.04(+2.67%)
Apr 12, 2019 1.390 1.510 1.370 1.500 814,741 +0.15(+11.11%)
Apr 11, 2019 1.390 1.400 1.350 1.350 174,435 -0.05(-3.57%)
Apr 10, 2019 1.360 1.450 1.360 1.400 394,668 +0.04(+2.94%)
Apr 09, 2019 1.250 1.410 1.250 1.360 632,098 +0.11(+8.80%)
Apr 08, 2019 1.240 1.260 1.220 1.250 67,752 +0.01(+0.81%)
Apr 05, 2019 1.260 1.260 1.220 1.240 147,814 -0.01(-0.80%)
Apr 04, 2019 1.190 1.280 1.170 1.250 224,270 +0.07(+5.93%)
Apr 03, 2019 1.210 1.230 1.140 1.180 200,506 -0.03(-2.48%)
Apr 02, 2019 1.260 1.280 1.200 1.210 147,230 -0.04(-3.20%)
Apr 01, 2019 1.230 1.260 1.230 1.250 65,214 +0.02(+1.63%)
Mar 29, 2019 1.200 1.260 1.200 1.230 188,721 +0.05(+4.24%)
Mar 28, 2019 1.210 1.220 1.170 1.180 61,770 -0.03(-2.48%)
Mar 27, 2019 1.250 1.250 1.200 1.210 62,832 +0.01(+0.83%)
Mar 26, 2019 1.190 1.250 1.190 1.200 63,338 +0.03(+2.56%)
Mar 25, 2019 1.230 1.230 1.170 1.170 79,905 -0.07(-5.65%)
Mar 22, 2019 1.190 1.250 1.150 1.240 157,293 +0.09(+7.83%)
Mar 21, 2019 1.220 1.220 1.140 1.150 181,529 -0.04(-3.36%)
Mar 20, 2019 1.220 1.220 1.160 1.190 125,001 -0.04(-3.25%)
Mar 19, 2019 1.230 1.280 1.220 1.230 133,846 -0.01(-0.81%)
Mar 18, 2019 1.200 1.240 1.190 1.240 82,805 +0.04(+3.33%)
Mar 15, 2019 1.240 1.240 1.170 1.200 228,384 -0.05(-4.00%)
Mar 14, 2019 1.380 1.380 1.230 1.250 350,776 -0.09(-6.72%)
Mar 13, 2019 1.340 1.380 1.320 1.340 312,411 +0.02(+1.52%)
Mar 12, 2019 1.280 1.330 1.280 1.320 130,272 +0.05(+3.94%)
Mar 11, 2019 1.290 1.350 1.270 1.270 291,217 +0.00(+0.00%)
Mar 08, 2019 1.400 1.400 1.240 1.270 469,318 -0.18(-12.41%)
Mar 07, 2019 1.490 1.500 1.370 1.450 403,680 -0.04(-2.68%)
Mar 06, 2019 1.450 1.500 1.340 1.490 713,735 +0.08(+5.67%)
Mar 05, 2019 1.270 1.420 1.260 1.410 740,190 +0.12(+9.30%)
Mar 04, 2019 1.320 1.360 1.240 1.290 299,576 +0.01(+0.78%)
Mar 01, 2019 1.180 1.350 1.140 1.280 326,323 +0.11(+9.40%)
Feb 28, 2019 1.130 1.200 1.100 1.170 255,526 +0.07(+6.36%)
Feb 27, 2019 1.090 1.140 1.080 1.100 261,125 -0.04(-3.93%)
Feb 26, 2019 1.130 1.180 1.110 1.145 159,736 +0.02(+1.33%)
Feb 25, 2019 1.140 1.140 1.050 1.130 101,138 +0.03(+2.73%)
Feb 22, 2019 1.080 1.110 1.060 1.100 147,306 +0.01(+0.92%)
Feb 21, 2019 1.090 1.100 1.060 1.090 159,063 +0.02(+1.87%)
Feb 20, 2019 1.050 1.070 1.000 1.070 47,625 +0.04(+3.88%)
Feb 19, 2019 1.040 1.070 1.030 1.030 57,419 +0.00(+0.00%)
Feb 15, 2019 1.030 1.030 1.030 0 +0.01(+0.98%)
Feb 14, 2019 1.060 1.070 1.000 1.020 56,032 -0.04(-3.77%)
Feb 13, 2019 1.090 1.100 1.050 1.060 58,285 -0.04(-3.64%)
Feb 12, 2019 1.120 1.120 1.040 1.100 65,025 +0.01(+0.92%)
Feb 11, 2019 1.140 1.140 1.040 1.090 91,047 -0.05(-4.39%)
Feb 08, 2019 1.150 1.170 1.100 1.140 80,979 -0.01(-0.87%)
Feb 07, 2019 1.000 1.160 1.000 1.150 240,857 +0.15(+15.00%)
Feb 06, 2019 1.030 1.050 0.9600 1.000 72,321 -0.02(-1.96%)
Feb 05, 2019 1.020 1.050 0.9800 1.020 83,629 -0.03(-2.86%)
Feb 04, 2019 0.9800 1.140 0.9700 1.050 346,444 +0.08(+8.25%)
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.