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

Edgio, Inc. - Common Stock (NQ: EGIO )

10.76 +0.87 (+8.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 9.800 11.00 9.800 10.76 87,254 +0.87(+8.80%)
Aug 22, 2024 8.320 10.47 8.320 9.890 173,113 +1.54(+18.44%)
Aug 21, 2024 8.500 8.600 8.300 8.350 37,980 -0.04(-0.48%)
Aug 20, 2024 8.650 8.700 8.390 8.390 13,818 -0.32(-3.67%)
Aug 19, 2024 8.740 8.740 8.420 8.710 27,774 -0.07(-0.80%)
Aug 16, 2024 8.650 9.080 8.600 8.780 12,728 +0.02(+0.23%)
Aug 15, 2024 9.020 9.020 8.645 8.760 28,283 -0.20(-2.23%)
Aug 14, 2024 9.000 9.000 8.740 8.960 9,941 -0.04(-0.44%)
Aug 13, 2024 9.010 9.120 8.540 9.000 20,666 +0.19(+2.16%)
Aug 12, 2024 9.030 9.060 8.610 8.810 14,869 -0.15(-1.67%)
Aug 09, 2024 9.100 9.160 8.950 8.960 28,405 -0.21(-2.29%)
Aug 08, 2024 9.170 9.360 8.955 9.170 25,171 +0.16(+1.78%)
Aug 07, 2024 9.920 9.920 8.926 9.010 20,950 -0.68(-7.02%)
Aug 06, 2024 9.640 9.980 8.824 9.690 49,635 +0.62(+6.84%)
Aug 05, 2024 8.900 9.070 8.320 9.070 54,769 +0.08(+0.89%)
Aug 02, 2024 9.600 9.600 8.900 8.990 51,088 -0.66(-6.84%)
Aug 01, 2024 9.900 10.10 9.650 9.650 18,119 -0.55(-5.39%)
Jul 31, 2024 10.24 10.49 9.965 10.20 14,001 +0.05(+0.49%)
Jul 30, 2024 9.780 10.20 9.747 10.15 54,381 +0.16(+1.60%)
Jul 29, 2024 10.46 10.46 9.790 9.990 30,453 -0.47(-4.49%)
Jul 26, 2024 11.00 11.00 10.11 10.46 35,080 -0.39(-3.59%)
Jul 25, 2024 10.04 10.88 9.453 10.85 35,208 +0.78(+7.75%)
Jul 24, 2024 11.01 11.38 9.890 10.07 54,577 -1.17(-10.41%)
Jul 23, 2024 11.07 11.50 11.07 11.24 24,199 +0.06(+0.54%)
Jul 22, 2024 10.98 11.30 10.59 11.18 34,734 +0.30(+2.76%)
Jul 19, 2024 10.96 11.06 10.62 10.88 18,080 +0.02(+0.18%)
Jul 18, 2024 11.57 11.95 10.79 10.86 55,892 -0.72(-6.22%)
Jul 17, 2024 11.75 11.95 11.27 11.58 28,932 -0.22(-1.86%)
Jul 16, 2024 12.18 12.61 11.64 11.80 55,365 -0.38(-3.12%)
Jul 15, 2024 11.18 12.64 11.02 12.18 129,663 +1.07(+9.63%)
Jul 12, 2024 11.05 11.35 10.85 11.11 34,215 +0.10(+0.91%)
Jul 11, 2024 11.11 11.38 10.57 11.01 49,930 -0.11(-0.99%)
Jul 10, 2024 10.81 11.68 10.80 11.12 56,364 +0.32(+2.96%)
Jul 09, 2024 10.94 11.25 10.73 10.80 34,667 -0.22(-2.00%)
Jul 08, 2024 11.29 11.40 10.65 11.02 63,749 -0.29(-2.56%)
Jul 05, 2024 11.10 11.57 10.86 11.31 49,839 +0.25(+2.26%)
Jul 03, 2024 11.08 11.75 10.90 11.06 59,228 +0.04(+0.36%)
Jul 02, 2024 10.80 11.15 10.61 11.02 43,086 +0.26(+2.42%)
Jul 01, 2024 11.06 11.25 10.50 10.76 62,520 -0.16(-1.47%)
Jun 28, 2024 9.900 10.92 9.830 10.92 107,639 +1.05(+10.64%)
Jun 27, 2024 9.620 9.940 9.130 9.870 56,848 +0.18(+1.86%)
Jun 26, 2024 9.500 9.990 9.160 9.690 34,206 +0.10(+1.04%)
Jun 25, 2024 9.740 9.740 8.760 9.590 57,743 -0.17(-1.74%)
Jun 24, 2024 10.00 10.16 9.695 9.760 40,857 -0.32(-3.17%)
Jun 21, 2024 10.06 10.37 9.979 10.08 52,223 -0.12(-1.18%)
Jun 20, 2024 10.07 10.40 9.850 10.20 51,726 +0.11(+1.09%)
Jun 18, 2024 9.280 10.33 9.280 10.09 128,554 +0.85(+9.20%)
Jun 17, 2024 9.200 9.630 8.800 9.240 86,792 +0.04(+0.43%)
Jun 14, 2024 8.860 9.200 8.656 9.200 32,824 +0.35(+3.95%)
Jun 13, 2024 8.800 9.270 8.530 8.850 38,639 -0.26(-2.85%)
Jun 12, 2024 9.160 9.160 8.530 9.110 39,252 +0.22(+2.47%)
Jun 11, 2024 8.620 8.900 8.165 8.890 53,225 +0.28(+3.25%)
Jun 10, 2024 8.870 8.880 8.420 8.610 23,010 +0.06(+0.70%)
Jun 07, 2024 8.920 9.040 8.230 8.550 96,239 -0.55(-6.04%)
Jun 06, 2024 9.040 9.250 8.960 9.100 34,389 +0.00(+0.00%)
Jun 05, 2024 9.320 9.320 8.880 9.100 50,510 -0.22(-2.36%)
Jun 04, 2024 9.450 9.540 9.000 9.320 51,445 -0.38(-3.92%)
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.