Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: EHAB )

9.190 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 7.510 7.670 7.245 7.370 1,578,121 -0.13(-1.73%)
Oct 30, 2023 7.490 7.570 7.300 7.500 400,846 +0.09(+1.21%)
Oct 27, 2023 7.370 7.570 7.320 7.410 595,291 +0.11(+1.51%)
Oct 26, 2023 7.420 7.600 7.120 7.300 875,832 -0.25(-3.31%)
Oct 25, 2023 7.830 7.890 7.530 7.550 350,737 -0.42(-5.27%)
Oct 24, 2023 7.920 8.150 7.840 7.970 527,640 +0.09(+1.14%)
Oct 23, 2023 8.020 8.130 7.750 7.880 620,327 -0.13(-1.62%)
Oct 20, 2023 8.140 8.225 7.830 8.010 1,055,721 -0.16(-1.96%)
Oct 19, 2023 8.090 8.205 7.975 8.170 462,430 +0.04(+0.49%)
Oct 18, 2023 8.050 8.300 7.950 8.130 492,038 +0.03(+0.37%)
Oct 17, 2023 7.710 8.270 7.710 8.100 690,664 +0.34(+4.38%)
Oct 16, 2023 7.790 7.970 7.620 7.760 825,025 -0.02(-0.26%)
Oct 13, 2023 7.860 8.046 7.770 7.780 531,353 -0.11(-1.39%)
Oct 12, 2023 8.150 8.170 7.880 7.890 648,445 -0.30(-3.66%)
Oct 11, 2023 8.510 8.570 8.170 8.190 699,686 -0.38(-4.43%)
Oct 10, 2023 8.560 9.020 8.430 8.570 708,500 +0.10(+1.18%)
Oct 09, 2023 8.420 8.690 8.220 8.470 656,635 -0.09(-1.05%)
Oct 06, 2023 8.210 8.970 8.060 8.560 779,075 +0.18(+2.15%)
Oct 05, 2023 8.510 8.680 8.320 8.380 1,106,955 -0.27(-3.12%)
Oct 04, 2023 8.180 8.690 7.650 8.650 1,782,424 +0.09(+1.05%)
Oct 03, 2023 11.00 11.19 8.310 8.560 2,974,096 -3.17(-27.02%)
Oct 02, 2023 11.20 11.73 11.08 11.73 679,727 +0.48(+4.27%)
Sep 29, 2023 11.78 11.79 11.07 11.25 484,396 -0.54(-4.58%)
Sep 28, 2023 11.81 12.13 11.70 11.79 569,064 +0.00(+0.00%)
Sep 27, 2023 11.64 11.95 11.60 11.79 583,518 +0.19(+1.64%)
Sep 26, 2023 11.96 12.05 11.58 11.60 358,325 -0.38(-3.17%)
Sep 25, 2023 11.81 12.05 11.90 11.98 375,055 -0.02(-0.17%)
Sep 22, 2023 12.06 12.08 11.79 12.00 484,649 -0.03(-0.25%)
Sep 21, 2023 12.18 12.19 11.89 12.03 425,506 -0.19(-1.55%)
Sep 20, 2023 12.06 12.41 11.93 12.22 438,294 +0.22(+1.83%)
Sep 19, 2023 12.41 12.47 11.84 12.00 731,740 -0.50(-4.00%)
Sep 18, 2023 12.51 12.61 12.34 12.50 400,304 -0.01(-0.08%)
Sep 15, 2023 12.38 12.56 12.05 12.51 1,386,721 +0.01(+0.08%)
Sep 14, 2023 12.81 12.99 12.49 12.50 577,135 -0.27(-2.11%)
Sep 13, 2023 12.65 12.83 12.37 12.77 457,489 +0.12(+0.95%)
Sep 12, 2023 12.48 12.71 12.31 12.65 630,366 +0.17(+1.36%)
Sep 11, 2023 12.48 12.77 12.38 12.48 419,078 +0.01(+0.08%)
Sep 08, 2023 12.40 12.57 12.03 12.47 531,757 +0.15(+1.22%)
Sep 07, 2023 12.40 12.54 12.30 12.32 588,642 -0.11(-0.88%)
Sep 06, 2023 12.51 12.54 12.25 12.43 339,325 -0.07(-0.56%)
Sep 05, 2023 12.52 12.54 12.17 12.50 466,343 -0.13(-1.03%)
Sep 01, 2023 12.87 13.01 12.57 12.63 568,163 -0.18(-1.41%)
Aug 31, 2023 12.95 12.99 12.71 12.81 540,028 -0.14(-1.08%)
Aug 30, 2023 12.73 13.01 12.69 12.95 357,819 +0.20(+1.57%)
Aug 29, 2023 12.47 12.75 12.39 12.75 483,031 +0.24(+1.92%)
Aug 28, 2023 12.56 12.78 12.31 12.51 339,520 -0.03(-0.24%)
Aug 25, 2023 12.78 12.96 12.54 12.54 919,187 -0.23(-1.80%)
Aug 24, 2023 12.22 13.13 12.01 12.77 1,281,085 +0.83(+6.95%)
Aug 23, 2023 12.05 12.19 11.66 11.94 469,093 -0.06(-0.50%)
Aug 22, 2023 11.79 12.03 11.73 12.00 504,648 +0.25(+2.13%)
Aug 21, 2023 11.39 11.81 11.35 11.75 545,013 +0.25(+2.17%)
Aug 18, 2023 11.52 11.83 11.49 11.50 706,413 -0.13(-1.12%)
Aug 17, 2023 11.39 11.72 11.39 11.63 681,319 +0.16(+1.39%)
Aug 16, 2023 11.24 11.76 11.22 11.47 847,736 +0.15(+1.33%)
Aug 15, 2023 11.85 11.91 11.28 11.32 856,817 -0.65(-5.43%)
Aug 14, 2023 11.38 12.11 11.28 11.97 935,656 +0.47(+4.09%)
Aug 11, 2023 11.51 11.96 11.27 11.50 1,270,080 -0.31(-2.62%)
Aug 10, 2023 12.84 13.09 11.57 11.81 2,654,144 -1.89(-13.80%)
Aug 09, 2023 13.87 14.22 13.63 13.70 495,055 -0.06(-0.44%)
Aug 08, 2023 13.63 13.76 13.47 13.76 243,369 -0.05(-0.36%)
Aug 07, 2023 13.73 13.96 13.44 13.81 483,640 +0.19(+1.40%)
Aug 04, 2023 13.50 13.87 13.49 13.62 593,082 +0.10(+0.74%)
Aug 03, 2023 13.08 13.60 12.97 13.52 549,941 +0.41(+3.13%)
Aug 02, 2023 13.42 13.50 12.95 13.11 417,882 -0.47(-3.46%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.