Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: EHAB )

8.210 +0.190 (+2.37%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	8.090	8.355	8.010	8.210	400,524	+0.19(+2.37%)
Aug 22, 2024	8.070	8.120	7.970	8.020	289,980	-0.01(-0.12%)
Aug 21, 2024	8.210	8.210	8.020	8.030	325,341	-0.10(-1.23%)
Aug 20, 2024	8.260	8.275	8.080	8.130	337,044	-0.18(-2.17%)
Aug 19, 2024	8.390	8.400	8.240	8.310	377,333	-0.05(-0.60%)
Aug 16, 2024	8.500	8.580	8.340	8.360	271,092	-0.19(-2.22%)
Aug 15, 2024	8.740	8.750	8.450	8.550	382,683	+0.08(+0.94%)
Aug 14, 2024	8.850	8.850	8.360	8.470	852,364	-0.34(-3.86%)
Aug 13, 2024	8.400	8.930	8.290	8.810	629,356	+0.64(+7.83%)
Aug 12, 2024	8.430	8.471	8.130	8.170	586,210	-0.29(-3.43%)
Aug 09, 2024	8.510	8.530	8.260	8.460	529,687	-0.06(-0.70%)
Aug 08, 2024	8.500	8.720	8.225	8.520	846,311	+0.02(+0.24%)
Aug 07, 2024	9.380	9.730	8.180	8.500	1,437,098	-1.39(-14.05%)
Aug 06, 2024	9.610	10.06	9.430	9.890	454,042	+0.29(+3.02%)
Aug 05, 2024	9.150	9.710	9.040	9.600	741,252	-0.07(-0.72%)
Aug 02, 2024	9.780	9.850	9.480	9.670	422,363	-0.38(-3.78%)
Aug 01, 2024	10.24	10.42	9.870	10.05	550,182	-0.19(-1.86%)
Jul 31, 2024	10.26	10.37	10.11	10.24	415,102	+0.00(+0.00%)
Jul 30, 2024	10.29	10.43	10.06	10.24	378,796	-0.01(-0.10%)
Jul 29, 2024	10.37	10.52	10.22	10.25	644,580	-0.11(-1.06%)
Jul 26, 2024	10.53	10.70	10.21	10.36	327,726	+0.07(+0.68%)
Jul 25, 2024	9.920	10.54	9.920	10.29	713,961	+0.36(+3.63%)
Jul 24, 2024	9.650	10.11	9.650	9.930	455,506	+0.20(+2.06%)
Jul 23, 2024	9.640	9.830	9.640	9.730	406,242	+0.09(+0.93%)
Jul 22, 2024	9.570	9.700	9.340	9.640	220,097	+0.15(+1.58%)
Jul 19, 2024	9.380	9.530	9.250	9.490	348,006	+0.11(+1.17%)
Jul 18, 2024	9.620	9.780	9.290	9.380	244,376	-0.31(-3.20%)
Jul 17, 2024	9.570	10.01	9.540	9.690	476,312	+0.04(+0.41%)
Jul 16, 2024	9.340	9.680	9.340	9.650	526,913	+0.46(+5.01%)
Jul 15, 2024	9.540	9.680	9.140	9.190	1,008,154	-0.29(-3.06%)
Jul 12, 2024	9.420	9.746	9.310	9.480	546,993	+0.23(+2.49%)
Jul 11, 2024	8.840	9.450	8.810	9.250	823,214	+0.62(+7.18%)
Jul 10, 2024	8.780	8.780	8.615	8.630	190,829	-0.09(-1.03%)
Jul 09, 2024	8.800	8.850	8.580	8.720	264,058	-0.11(-1.25%)
Jul 08, 2024	8.710	8.850	8.680	8.830	290,260	+0.19(+2.20%)
Jul 05, 2024	8.670	8.740	8.410	8.640	408,757	-0.12(-1.37%)
Jul 03, 2024	8.820	8.820	8.720	8.760	120,995	+0.00(+0.00%)
Jul 02, 2024	8.780	8.985	8.710	8.760	510,907	+0.01(+0.11%)
Jul 01, 2024	8.950	9.100	8.590	8.750	609,735	-0.17(-1.91%)
Jun 28, 2024	8.610	8.970	8.545	8.920	1,187,318	+0.35(+4.08%)
Jun 27, 2024	8.390	8.620	7.945	8.570	801,488	+0.08(+0.94%)
Jun 26, 2024	8.370	8.510	8.290	8.490	255,525	+0.08(+0.95%)
Jun 25, 2024	8.460	8.470	8.280	8.410	603,702	-0.09(-1.06%)
Jun 24, 2024	8.600	8.700	8.415	8.500	555,933	-0.04(-0.47%)
Jun 21, 2024	8.820	8.820	8.520	8.540	1,560,991	-0.27(-3.06%)
Jun 20, 2024	8.620	8.840	8.570	8.810	557,086	+0.13(+1.50%)
Jun 18, 2024	8.810	8.810	8.655	8.680	515,121	-0.16(-1.81%)
Jun 17, 2024	8.680	8.840	8.640	8.840	285,771	+0.04(+0.45%)
Jun 14, 2024	8.850	8.900	8.640	8.800	327,054	-0.15(-1.68%)
Jun 13, 2024	9.390	9.390	8.670	8.950	454,536	-0.45(-4.79%)
Jun 12, 2024	9.940	9.980	9.340	9.400	328,791	-0.25(-2.59%)
Jun 11, 2024	9.470	9.660	9.250	9.650	421,312	+0.05(+0.52%)
Jun 10, 2024	9.100	9.695	8.980	9.600	426,265	+0.41(+4.46%)
Jun 07, 2024	9.090	9.240	8.995	9.190	225,954	+0.03(+0.33%)
Jun 06, 2024	9.150	9.250	9.090	9.160	223,852	-0.05(-0.54%)
Jun 05, 2024	9.040	9.220	8.900	9.210	197,668	+0.21(+2.33%)
Jun 04, 2024	8.750	9.000	8.750	9.000	326,065	+0.08(+0.90%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

(NY: EHAB )

Historical Prices