Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Ekso Bionics Holdings Inc (NQ: EKSO )

1.360 -0.090 (-6.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 3.500 3.850 3.410 3.830 118,000 +0.30(+8.50%)
May 28, 2020 3.760 3.790 3.400 3.530 106,994 -0.08(-2.22%)
May 27, 2020 4.000 4.000 3.510 3.610 251,723 -0.23(-5.99%)
May 26, 2020 3.340 3.850 3.340 3.840 195,905 +0.58(+17.79%)
May 22, 2020 3.080 3.380 3.040 3.260 112,000 +0.22(+7.24%)
May 21, 2020 2.990 3.130 2.830 3.040 126,160 -0.20(-6.17%)
May 20, 2020 3.170 3.290 3.070 3.240 58,260 +0.09(+2.86%)
May 19, 2020 3.110 3.194 2.985 3.150 60,644 +0.01(+0.30%)
May 18, 2020 3.200 3.240 3.070 3.141 40,644 +0.01(+0.34%)
May 15, 2020 3.070 3.130 2.870 3.130 47,200 +0.13(+4.33%)
May 14, 2020 3.060 3.180 2.800 3.000 114,660 +0.09(+3.09%)
May 13, 2020 3.250 3.250 2.810 2.910 91,411 -0.27(-8.49%)
May 12, 2020 3.560 3.580 3.170 3.180 254,222 -0.38(-10.67%)
May 11, 2020 3.610 3.980 3.430 3.560 459,312 -0.01(-0.28%)
May 08, 2020 3.520 3.710 3.510 3.570 48,000 +0.04(+1.13%)
May 07, 2020 3.450 3.590 3.450 3.530 27,959 +0.08(+2.32%)
May 06, 2020 3.600 4.100 3.440 3.450 307,506 -0.19(-5.22%)
May 05, 2020 3.920 4.000 3.470 3.640 70,707 -0.23(-5.94%)
May 04, 2020 3.700 3.870 3.600 3.870 43,374 +0.09(+2.38%)
May 01, 2020 4.020 4.020 3.500 3.780 37,700 -0.11(-2.83%)
Apr 30, 2020 3.960 4.000 3.770 3.890 39,625 -0.07(-1.77%)
Apr 29, 2020 3.850 4.030 3.850 3.960 41,675 +0.06(+1.54%)
Apr 28, 2020 4.120 4.170 3.800 3.900 65,135 -0.20(-4.88%)
Apr 27, 2020 3.960 4.250 3.960 4.100 48,347 +0.14(+3.54%)
Apr 24, 2020 4.450 4.450 3.695 3.960 94,000 -0.34(-7.91%)
Apr 23, 2020 4.270 4.390 4.150 4.300 102,953 +0.25(+6.17%)
Apr 22, 2020 3.530 4.320 3.400 4.050 182,075 +0.56(+16.05%)
Apr 21, 2020 3.350 3.590 3.330 3.490 43,512 +0.04(+1.16%)
Apr 20, 2020 3.430 3.610 3.350 3.450 40,291 +0.02(+0.58%)
Apr 17, 2020 3.280 3.590 3.260 3.430 60,200 +0.15(+4.57%)
Apr 16, 2020 3.310 3.370 3.230 3.280 32,170 -0.10(-2.96%)
Apr 15, 2020 3.550 3.550 3.170 3.380 53,040 -0.22(-6.11%)
Apr 14, 2020 3.200 3.810 3.060 3.600 161,739 +0.43(+13.56%)
Apr 13, 2020 2.710 3.220 2.670 3.170 259,537 +0.39(+14.03%)
Apr 09, 2020 2.820 2.864 2.739 2.780 56,100 -0.04(-1.42%)
Apr 08, 2020 2.690 2.850 2.650 2.820 43,099 +0.09(+3.30%)
Apr 07, 2020 2.810 2.810 2.600 2.730 56,980 -0.03(-1.09%)
Apr 06, 2020 2.560 2.840 2.550 2.760 111,306 +0.21(+8.24%)
Apr 03, 2020 2.660 2.696 2.550 2.550 36,100 -0.11(-4.14%)
Apr 02, 2020 2.690 2.800 2.600 2.660 41,489 -0.10(-3.62%)
Apr 01, 2020 2.760 2.910 2.600 2.760 112,978 -0.07(-2.47%)
Mar 31, 2020 2.970 3.000 2.550 2.830 128,462 -0.20(-6.60%)
Mar 30, 2020 2.990 3.940 2.990 3.030 405,217 -0.72(-19.17%)
Mar 27, 2020 2.500 3.840 2.250 3.749 532,100 +1.21(+47.58%)
Mar 26, 2020 2.850 3.040 2.500 2.540 182,092 -0.29(-10.25%)
Mar 25, 2020 3.200 3.390 2.800 2.830 247,585 -0.47(-14.20%)
Mar 24, 2020 3.148 3.430 3.000 3.299 31,358 +0.22(+7.27%)
Mar 23, 2020 3.150 3.297 3.075 3.075 17,600 -0.21(-6.31%)
Mar 20, 2020 3.334 3.507 3.160 3.282 23,626 -0.05(-1.44%)
Mar 19, 2020 2.850 3.389 2.849 3.330 36,108 +0.35(+11.61%)
Mar 18, 2020 2.850 3.284 2.775 2.983 42,189 +0.04(+1.38%)
Mar 17, 2020 3.000 3.111 2.715 2.943 34,197 +0.09(+3.26%)
Mar 16, 2020 3.000 3.000 2.250 2.850 55,533 -0.25(-8.21%)
Mar 13, 2020 3.750 3.900 3.051 3.105 58,446 -0.65(-17.20%)
Mar 12, 2020 3.300 3.750 3.015 3.750 92,444 -0.17(-4.43%)
Mar 11, 2020 4.350 4.350 3.840 3.924 62,311 -0.46(-10.41%)
Mar 10, 2020 4.784 4.857 4.351 4.380 27,367 -0.18(-3.88%)
Mar 09, 2020 4.200 4.800 3.946 4.557 63,180 -0.27(-5.56%)
Mar 06, 2020 4.623 4.950 4.623 4.825 31,280 +0.06(+1.20%)
Mar 05, 2020 4.950 4.965 4.585 4.769 31,987 -0.13(-2.60%)
Mar 04, 2020 4.950 5.100 4.725 4.896 26,949 +0.08(+1.56%)
Mar 03, 2020 5.232 5.400 4.673 4.821 148,458 -0.16(-3.22%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.