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

Immune Design CS (NQ: IMDZ )

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 (%)
Jul 29, 2016 7.850 7.870 7.540 7.670 107,953 -0.23(-2.91%)
Jul 28, 2016 7.610 7.950 7.430 7.900 95,641 +0.28(+3.67%)
Jul 27, 2016 7.380 7.630 7.370 7.620 49,220 +0.32(+4.38%)
Jul 26, 2016 7.230 7.530 7.100 7.300 65,437 +0.04(+0.55%)
Jul 25, 2016 7.150 7.440 6.846 7.260 46,668 +0.10(+1.40%)
Jul 22, 2016 7.390 7.500 7.000 7.160 100,731 -0.22(-2.98%)
Jul 21, 2016 7.350 7.640 7.230 7.380 162,448 +0.12(+1.65%)
Jul 20, 2016 6.990 7.433 6.880 7.260 486,632 +0.38(+5.52%)
Jul 19, 2016 6.990 7.109 6.430 6.880 276,001 -0.13(-1.85%)
Jul 18, 2016 6.880 7.080 6.660 7.010 109,934 +0.13(+1.89%)
Jul 15, 2016 6.870 7.010 6.640 6.880 96,122 +0.01(+0.15%)
Jul 14, 2016 7.440 7.440 6.860 6.870 82,975 -0.48(-6.53%)
Jul 13, 2016 8.170 8.200 7.330 7.350 131,628 -0.70(-8.70%)
Jul 12, 2016 7.910 8.220 7.830 8.050 93,852 +0.22(+2.81%)
Jul 11, 2016 8.210 8.210 7.810 7.830 91,793 -0.34(-4.16%)
Jul 08, 2016 8.100 8.245 8.000 8.170 87,995 +0.11(+1.36%)
Jul 07, 2016 8.170 8.330 7.960 8.060 27,195 -0.01(-0.12%)
Jul 05, 2016 8.150 8.250 7.830 8.070 43,355 -0.13(-1.59%)
Jul 01, 2016 8.200 8.200 8.200 8.200 91,500 +0.04(+0.49%)
Jun 30, 2016 8.200 8.240 8.000 8.160 76,971 -0.04(-0.49%)
Jun 29, 2016 8.320 8.330 8.060 8.200 102,637 +0.01(+0.12%)
Jun 28, 2016 7.800 8.420 7.800 8.190 105,643 +0.54(+7.06%)
Jun 27, 2016 8.240 8.265 7.520 7.650 86,573 -0.65(-7.83%)
Jun 24, 2016 8.000 8.410 7.730 8.300 239,604 +0.00(+0.00%)
Jun 23, 2016 8.420 8.500 8.020 8.300 149,285 +0.03(+0.36%)
Jun 22, 2016 8.390 8.840 8.120 8.270 237,900 -0.09(-1.08%)
Jun 21, 2016 10.27 10.30 8.350 8.360 345,817 -1.88(-18.36%)
Jun 20, 2016 9.940 10.50 9.730 10.24 169,133 +0.50(+5.13%)
Jun 17, 2016 10.25 10.34 9.565 9.740 206,819 -0.47(-4.60%)
Jun 16, 2016 10.02 10.57 9.830 10.21 72,553 +0.11(+1.09%)
Jun 15, 2016 10.26 10.42 9.930 10.10 186,882 -0.04(-0.39%)
Jun 14, 2016 10.30 10.43 9.730 10.14 113,299 -0.13(-1.27%)
Jun 13, 2016 10.44 10.44 10.20 10.27 84,231 -0.30(-2.84%)
Jun 10, 2016 10.38 10.85 10.00 10.57 178,994 -0.08(-0.75%)
Jun 09, 2016 11.64 11.64 10.28 10.65 284,473 -1.11(-9.44%)
Jun 08, 2016 11.88 12.05 11.66 11.76 70,565 -0.06(-0.51%)
Jun 07, 2016 12.23 12.39 11.78 11.82 77,782 -0.46(-3.75%)
Jun 06, 2016 12.35 12.53 12.06 12.28 189,835 +0.02(+0.16%)
Jun 03, 2016 13.05 13.22 12.00 12.26 81,441 -0.74(-5.69%)
Jun 02, 2016 12.51 13.22 12.51 13.00 79,357 +0.19(+1.48%)
Jun 01, 2016 12.58 13.00 12.53 12.81 42,025 +0.26(+2.07%)
May 31, 2016 12.79 12.91 12.00 12.55 89,689 -0.01(-0.08%)
May 27, 2016 13.00 12.56 12.56 12.56 52,200 -0.38(-2.94%)
May 26, 2016 13.42 13.42 12.61 12.94 33,152 -0.34(-2.56%)
May 25, 2016 13.36 14.21 13.36 13.28 62,847 +0.07(+0.53%)
May 24, 2016 12.66 13.43 12.18 13.21 129,536 +0.10(+0.76%)
May 23, 2016 12.90 13.49 12.77 13.11 63,253 +0.25(+1.94%)
May 20, 2016 12.32 13.35 12.20 12.86 50,354 +0.67(+5.50%)
May 19, 2016 11.96 12.64 11.52 12.19 139,678 -0.13(-1.06%)
May 18, 2016 11.46 12.43 11.46 12.32 72,747 +0.67(+5.75%)
May 17, 2016 12.19 12.88 11.35 11.65 289,958 -0.62(-5.05%)
May 16, 2016 11.70 12.51 11.70 12.27 62,699 +0.79(+6.88%)
May 13, 2016 11.11 12.23 11.11 11.48 55,964 +0.35(+3.14%)
May 12, 2016 11.64 11.64 10.63 11.13 72,002 -0.43(-3.72%)
May 11, 2016 12.53 12.84 11.46 11.56 59,161 -1.64(-12.42%)
May 10, 2016 13.11 13.20 12.40 13.20 60,137 +0.28(+2.17%)
May 09, 2016 11.97 13.28 11.97 12.92 40,365 +0.87(+7.22%)
May 06, 2016 12.32 12.56 11.69 12.05 35,151 -0.44(-3.52%)
May 05, 2016 12.65 12.75 12.07 12.49 83,285 +0.00(+0.00%)
May 04, 2016 13.54 14.19 12.45 12.49 49,313 -1.20(-8.77%)
May 03, 2016 13.74 14.09 13.20 13.69 60,461 -0.30(-2.14%)
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.