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

Kindred Biosciences (NQ: KIN )

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 (%)
Feb 28, 2020 9.719 11.93 9.135 10.87 637,200 +1.21(+12.53%)
Feb 27, 2020 10.00 10.10 9.490 9.660 165,083 -0.43(-4.26%)
Feb 26, 2020 10.48 10.79 9.910 10.09 119,694 -0.29(-2.79%)
Feb 25, 2020 10.24 10.49 10.04 10.38 235,630 +0.13(+1.27%)
Feb 24, 2020 10.04 10.30 9.760 10.25 95,305 -0.01(-0.10%)
Feb 21, 2020 9.470 10.40 9.430 10.26 298,400 +0.82(+8.69%)
Feb 20, 2020 9.380 9.450 9.305 9.440 87,346 +0.04(+0.43%)
Feb 19, 2020 9.490 9.500 9.390 9.400 120,823 -0.05(-0.53%)
Feb 18, 2020 9.380 9.510 9.200 9.450 61,391 +0.02(+0.21%)
Feb 14, 2020 9.280 9.450 9.210 9.430 52,900 +0.15(+1.62%)
Feb 13, 2020 9.210 9.360 9.200 9.280 43,970 -0.12(-1.33%)
Feb 12, 2020 9.350 9.450 9.150 9.405 120,098 +0.18(+2.01%)
Feb 11, 2020 9.360 9.360 9.135 9.220 56,480 -0.06(-0.65%)
Feb 10, 2020 9.260 9.340 9.110 9.280 84,516 +0.00(+0.00%)
Feb 07, 2020 9.470 9.530 9.060 9.280 99,000 -0.27(-2.83%)
Feb 06, 2020 9.730 9.730 9.400 9.550 40,311 -0.13(-1.34%)
Feb 05, 2020 9.470 9.900 9.470 9.680 91,251 +0.28(+2.98%)
Feb 04, 2020 9.100 9.430 9.040 9.400 132,316 +0.46(+5.15%)
Feb 03, 2020 8.820 9.010 8.800 8.940 82,981 +0.21(+2.41%)
Jan 31, 2020 9.090 9.130 8.660 8.730 152,500 -0.36(-3.96%)
Jan 30, 2020 9.080 9.150 9.000 9.090 128,657 -0.01(-0.11%)
Jan 29, 2020 9.280 9.355 9.090 9.100 60,568 -0.14(-1.52%)
Jan 28, 2020 9.390 9.500 9.200 9.240 54,745 -0.06(-0.65%)
Jan 27, 2020 9.370 9.560 9.300 9.300 80,911 -0.20(-2.11%)
Jan 24, 2020 9.700 9.830 9.350 9.500 89,100 -0.16(-1.66%)
Jan 23, 2020 9.860 9.860 9.530 9.660 72,869 -0.22(-2.23%)
Jan 22, 2020 9.740 9.885 9.683 9.880 159,300 +0.09(+0.92%)
Jan 21, 2020 9.810 9.930 9.720 9.790 80,624 -0.05(-0.51%)
Jan 17, 2020 10.38 10.48 9.660 9.840 220,600 -0.43(-4.19%)
Jan 16, 2020 10.46 10.47 10.10 10.27 169,411 -0.11(-1.06%)
Jan 15, 2020 10.25 10.53 10.23 10.38 137,167 +0.12(+1.17%)
Jan 14, 2020 10.33 10.42 10.20 10.26 904,320 -0.15(-1.44%)
Jan 13, 2020 9.970 10.68 9.960 10.41 239,000 +0.46(+4.62%)
Jan 10, 2020 9.860 10.01 9.760 9.950 189,000 +0.13(+1.32%)
Jan 09, 2020 9.530 9.940 9.270 9.820 219,365 +0.40(+4.25%)
Jan 08, 2020 9.170 9.520 9.170 9.420 191,782 +0.27(+2.95%)
Jan 07, 2020 8.980 9.220 8.850 9.150 124,929 +0.15(+1.67%)
Jan 06, 2020 8.770 9.040 8.230 9.000 257,776 +0.18(+2.04%)
Jan 03, 2020 8.750 9.057 8.750 8.820 216,100 -0.03(-0.34%)
Jan 02, 2020 8.550 8.860 8.320 8.850 79,851 +0.37(+4.36%)
Dec 31, 2019 8.560 8.810 8.360 8.480 173,500 -0.16(-1.85%)
Dec 30, 2019 8.440 8.760 8.370 8.640 114,698 +0.19(+2.25%)
Dec 27, 2019 8.400 8.450 8.110 8.450 89,400 +0.12(+1.44%)
Dec 26, 2019 8.330 8.490 8.160 8.330 97,623 -0.05(-0.60%)
Dec 24, 2019 8.410 8.500 8.330 8.380 73,200 -0.01(-0.12%)
Dec 23, 2019 8.150 8.564 8.040 8.390 102,792 +0.25(+3.07%)
Dec 20, 2019 8.120 8.240 8.100 8.140 136,500 +0.03(+0.37%)
Dec 19, 2019 7.950 8.140 7.850 8.110 96,247 +0.15(+1.95%)
Dec 18, 2019 8.020 8.055 7.800 7.955 73,808 -0.13(-1.67%)
Dec 17, 2019 7.860 8.210 7.590 8.090 117,622 +0.24(+3.06%)
Dec 16, 2019 8.210 8.265 7.810 7.850 144,297 -0.30(-3.68%)
Dec 13, 2019 8.250 8.525 8.050 8.150 106,200 -0.09(-1.09%)
Dec 12, 2019 8.050 8.440 8.046 8.240 149,670 +0.30(+3.78%)
Dec 11, 2019 7.810 7.950 7.810 7.940 108,374 +0.12(+1.53%)
Dec 10, 2019 7.770 7.920 7.720 7.820 75,786 +0.05(+0.64%)
Dec 09, 2019 7.740 7.920 7.740 7.770 89,853 +0.03(+0.39%)
Dec 06, 2019 7.660 7.770 7.570 7.740 172,100 +0.14(+1.84%)
Dec 05, 2019 7.600 7.700 7.560 7.600 54,343 -0.08(-1.04%)
Dec 04, 2019 7.730 7.740 7.550 7.680 67,480 +0.03(+0.39%)
Dec 03, 2019 7.620 7.820 7.610 7.650 215,844 -0.04(-0.52%)
Dec 02, 2019 7.850 7.890 7.610 7.690 85,224 -0.18(-2.29%)
Nov 29, 2019 7.720 7.910 7.720 7.870 47,800 +0.12(+1.55%)
Nov 27, 2019 7.720 8.010 7.560 7.750 95,000 +0.06(+0.78%)
Nov 26, 2019 8.250 8.678 7.650 7.690 182,376 +0.12(+1.59%)
Nov 25, 2019 7.400 7.720 7.310 7.570 109,026 +0.11(+1.47%)
Nov 22, 2019 7.490 7.500 7.400 7.460 27,900 +0.03(+0.40%)
Nov 21, 2019 7.480 7.480 7.390 7.430 30,121 -0.07(-0.87%)
Nov 20, 2019 7.480 7.610 7.270 7.495 152,395 +0.00(+0.07%)
Nov 19, 2019 7.370 7.700 7.370 7.490 88,449 +0.12(+1.63%)
Nov 18, 2019 7.780 7.830 7.290 7.370 84,532 -0.40(-5.15%)
Nov 15, 2019 7.860 7.930 7.640 7.770 112,000 -0.04(-0.51%)
Nov 14, 2019 8.080 8.160 7.800 7.810 97,003 -0.33(-4.05%)
Nov 13, 2019 7.960 8.410 7.800 8.140 133,674 -0.14(-1.69%)
Nov 12, 2019 8.430 8.450 8.130 8.280 123,696 -0.16(-1.90%)
Nov 11, 2019 8.750 8.750 8.370 8.440 71,654 -0.31(-3.54%)
Nov 08, 2019 8.700 8.950 8.634 8.750 89,700 +0.05(+0.57%)
Nov 07, 2019 8.820 8.910 8.680 8.700 96,163 -0.07(-0.80%)
Nov 06, 2019 8.830 8.910 8.730 8.770 59,277 -0.07(-0.79%)
Nov 05, 2019 8.930 8.980 8.650 8.840 86,708 -0.09(-1.01%)
Nov 04, 2019 8.850 9.220 8.850 8.930 143,478 +0.26(+3.00%)
Nov 01, 2019 8.250 8.700 8.250 8.670 92,800 +0.50(+6.12%)
Oct 31, 2019 8.140 8.245 8.050 8.170 114,607 -0.02(-0.24%)
Oct 30, 2019 8.550 8.550 8.160 8.190 54,669 -0.28(-3.31%)
Oct 29, 2019 8.510 8.599 8.355 8.470 71,561 -0.04(-0.47%)
Oct 28, 2019 8.150 8.740 8.150 8.510 96,597 +0.36(+4.42%)
Oct 25, 2019 7.910 8.220 7.740 8.150 61,100 +0.25(+3.16%)
Oct 24, 2019 7.930 8.000 7.620 7.900 63,647 -0.01(-0.13%)
Oct 23, 2019 7.910 8.000 7.720 7.910 54,724 -0.01(-0.13%)
Oct 22, 2019 8.210 8.270 7.710 7.920 134,871 -0.28(-3.41%)
Oct 21, 2019 8.050 8.280 7.809 8.200 106,327 +0.22(+2.76%)
Oct 18, 2019 7.410 8.000 7.280 7.980 134,700 +0.51(+6.83%)
Oct 17, 2019 7.780 7.890 7.300 7.470 107,387 -0.29(-3.74%)
Oct 16, 2019 7.500 7.960 6.480 7.760 116,941 +0.24(+3.19%)
Oct 15, 2019 6.990 7.530 6.980 7.520 108,411 +0.53(+7.58%)
Oct 14, 2019 6.480 6.990 6.480 6.990 98,763 +0.46(+7.04%)
Oct 11, 2019 6.330 6.710 6.330 6.530 81,300 +0.27(+4.31%)
Oct 10, 2019 6.260 6.310 6.090 6.260 72,811 +0.03(+0.48%)
Oct 09, 2019 6.260 6.320 6.150 6.230 91,995 +0.03(+0.48%)
Oct 08, 2019 6.320 6.320 6.110 6.200 83,607 -0.16(-2.52%)
Oct 07, 2019 6.590 6.590 6.310 6.360 70,188 -0.19(-2.90%)
Oct 04, 2019 6.580 6.670 6.480 6.550 55,400 -0.01(-0.15%)
Oct 03, 2019 6.640 6.770 6.440 6.560 105,037 -0.06(-0.91%)
Oct 02, 2019 6.420 6.690 6.410 6.620 145,423 +0.01(+0.15%)
Oct 01, 2019 6.810 7.030 6.570 6.610 138,886 -0.24(-3.50%)
Sep 30, 2019 6.960 7.070 6.840 6.850 96,171 -0.09(-1.30%)
Sep 27, 2019 7.140 7.260 6.920 6.940 53,300 -0.16(-2.25%)
Sep 26, 2019 7.120 7.190 7.027 7.100 80,646 -0.03(-0.42%)
Sep 25, 2019 7.300 7.340 7.060 7.130 90,699 -0.21(-2.86%)
Sep 24, 2019 7.570 7.570 7.320 7.340 97,787 -0.24(-3.17%)
Sep 23, 2019 7.510 7.720 7.470 7.580 109,708 -0.01(-0.13%)
Sep 20, 2019 7.680 7.790 7.500 7.590 188,400 -0.11(-1.43%)
Sep 19, 2019 7.980 8.230 7.660 7.700 89,104 -0.22(-2.78%)
Sep 18, 2019 8.120 8.120 7.731 7.920 130,393 -0.18(-2.22%)
Sep 17, 2019 8.480 8.630 8.070 8.100 137,331 -0.38(-4.48%)
Sep 16, 2019 8.040 8.720 8.040 8.480 196,892 +0.45(+5.60%)
Sep 13, 2019 7.100 8.060 7.100 8.030 273,400 +0.97(+13.74%)
Sep 12, 2019 7.120 7.160 6.970 7.060 360,450 -0.03(-0.42%)
Sep 11, 2019 7.160 7.200 6.990 7.090 206,210 -0.04(-0.56%)
Sep 10, 2019 6.990 7.220 6.970 7.130 156,064 +0.13(+1.86%)
Sep 09, 2019 7.110 7.170 6.910 7.000 93,486 -0.08(-1.13%)
Sep 06, 2019 7.120 7.220 7.000 7.080 126,100 -0.01(-0.14%)
Sep 05, 2019 7.050 7.150 6.990 7.090 111,458 +0.11(+1.58%)
Sep 04, 2019 7.100 7.100 6.940 6.980 88,178 -0.06(-0.85%)
Sep 03, 2019 7.400 7.430 6.910 7.040 98,126 -0.42(-5.63%)
Aug 30, 2019 7.500 7.540 7.350 7.460 142,700 +0.01(+0.13%)
Aug 29, 2019 7.280 7.490 7.140 7.450 159,707 +0.26(+3.62%)
Aug 28, 2019 7.040 7.370 7.010 7.190 116,860 +0.13(+1.84%)
Aug 27, 2019 7.100 7.290 7.033 7.060 190,027 +0.01(+0.14%)
Aug 26, 2019 7.220 7.250 6.950 7.050 148,438 -0.12(-1.67%)
Aug 23, 2019 7.500 7.500 7.080 7.170 243,000 -0.36(-4.78%)
Aug 22, 2019 7.810 7.840 7.530 7.530 59,302 -0.27(-3.46%)
Aug 21, 2019 7.450 7.940 7.320 7.800 186,600 +0.42(+5.69%)
Aug 20, 2019 7.390 7.540 7.340 7.380 61,989 -0.03(-0.40%)
Aug 19, 2019 7.340 7.440 7.230 7.410 50,424 +0.13(+1.79%)
Aug 16, 2019 7.040 7.330 7.021 7.280 97,400 +0.31(+4.45%)
Aug 15, 2019 7.070 7.070 6.890 6.970 73,778 -0.07(-0.99%)
Aug 14, 2019 7.280 7.296 7.030 7.040 90,982 -0.30(-4.09%)
Aug 13, 2019 7.120 7.360 7.010 7.340 93,116 +0.24(+3.38%)
Aug 12, 2019 7.150 7.240 6.990 7.100 67,090 -0.08(-1.11%)
Aug 09, 2019 7.400 7.440 7.100 7.180 80,400 -0.24(-3.23%)
Aug 08, 2019 7.390 7.500 7.300 7.420 80,867 +0.08(+1.09%)
Aug 07, 2019 7.400 7.500 7.240 7.340 155,841 -0.13(-1.74%)
Aug 06, 2019 7.280 7.500 7.180 7.470 162,423 +0.18(+2.47%)
Aug 05, 2019 7.530 7.550 7.250 7.290 337,837 -0.38(-4.95%)
Aug 02, 2019 7.730 7.730 7.030 7.670 255,400 +0.71(+10.20%)
Aug 01, 2019 6.800 7.040 6.750 6.960 379,167 +0.14(+2.05%)
Jul 31, 2019 6.990 7.240 6.780 6.820 284,717 -0.17(-2.43%)
Jul 30, 2019 6.860 7.020 6.620 6.990 253,634 +0.12(+1.75%)
Jul 29, 2019 7.210 7.290 6.670 6.870 437,086 +0.15(+2.23%)
Jul 26, 2019 6.580 6.793 6.530 6.720 213,000 +0.16(+2.44%)
Jul 25, 2019 6.450 7.050 6.450 6.560 476,084 +0.12(+1.86%)
Jul 24, 2019 6.140 6.495 5.970 6.440 712,888 +0.32(+5.23%)
Jul 23, 2019 6.330 6.350 5.960 6.120 219,224 -0.21(-3.32%)
Jul 22, 2019 6.780 6.810 6.310 6.330 438,686 -0.45(-6.64%)
Jul 19, 2019 6.720 6.820 6.720 6.780 158,500 +0.06(+0.89%)
Jul 18, 2019 6.860 6.880 6.690 6.720 279,910 -0.17(-2.47%)
Jul 17, 2019 6.960 6.980 6.620 6.890 208,738 -0.01(-0.14%)
Jul 16, 2019 6.990 7.750 6.700 6.900 674,072 -0.92(-11.76%)
Jul 15, 2019 7.880 7.900 7.650 7.820 116,811 -0.05(-0.64%)
Jul 12, 2019 7.940 8.070 7.830 7.870 124,300 -0.06(-0.76%)
Jul 11, 2019 8.190 8.190 7.820 7.930 143,203 -0.25(-3.06%)
Jul 10, 2019 8.110 8.201 7.980 8.180 108,426 +0.11(+1.36%)
Jul 09, 2019 8.170 8.230 7.940 8.070 85,028 -0.10(-1.22%)
Jul 08, 2019 8.240 8.250 8.000 8.170 105,162 -0.07(-0.85%)
Jul 05, 2019 8.450 8.451 8.090 8.240 127,000 -0.20(-2.37%)
Jul 03, 2019 8.330 8.440 8.090 8.440 65,100 +0.15(+1.81%)
Jul 02, 2019 8.400 8.430 8.060 8.290 72,917 -0.11(-1.31%)
Jul 01, 2019 8.430 8.450 8.250 8.400 186,651 +0.07(+0.84%)
Jun 28, 2019 8.390 8.450 8.130 8.330 581,000 -0.03(-0.36%)
Jun 27, 2019 8.280 8.360 7.940 8.360 148,600 +0.10(+1.21%)
Jun 26, 2019 8.560 8.926 8.260 8.260 125,703 -0.29(-3.39%)
Jun 25, 2019 8.200 8.640 8.180 8.550 162,810 +0.45(+5.56%)
Jun 24, 2019 8.260 8.290 8.070 8.100 57,658 -0.18(-2.17%)
Jun 21, 2019 8.030 8.370 7.940 8.280 198,500 +0.18(+2.22%)
Jun 20, 2019 8.330 8.530 8.085 8.100 109,335 -0.23(-2.76%)
Jun 19, 2019 8.260 8.350 8.150 8.330 786,447 +0.05(+0.60%)
Jun 18, 2019 8.260 8.380 8.170 8.280 50,594 +0.08(+0.98%)
Jun 17, 2019 7.760 8.330 7.760 8.200 114,362 +0.47(+6.08%)
Jun 14, 2019 7.950 8.055 7.700 7.730 59,400 -0.22(-2.77%)
Jun 13, 2019 7.910 8.230 7.710 7.950 84,284 +0.08(+1.02%)
Jun 12, 2019 7.890 8.220 7.820 7.870 130,108 -0.03(-0.38%)
Jun 11, 2019 8.200 8.200 7.765 7.900 158,326 -0.06(-0.75%)
Jun 10, 2019 8.040 8.060 7.900 7.960 60,936 -0.05(-0.62%)
Jun 07, 2019 7.820 8.070 7.700 8.010 61,100 +0.21(+2.69%)
Jun 06, 2019 7.880 7.930 7.560 7.800 62,270 -0.09(-1.14%)
Jun 05, 2019 7.880 8.020 7.650 7.890 101,329 +0.04(+0.51%)
Jun 04, 2019 7.920 7.950 7.820 7.850 200,822 -0.01(-0.13%)
Jun 03, 2019 7.960 8.040 7.800 7.860 68,876 -0.08(-1.01%)
May 31, 2019 8.110 8.130 7.920 7.940 99,100 -0.25(-3.05%)
May 30, 2019 8.270 8.310 8.080 8.190 69,867 -0.14(-1.68%)
May 29, 2019 8.320 8.500 8.230 8.330 78,031 -0.05(-0.60%)
May 28, 2019 8.490 8.550 8.220 8.380 98,190 -0.12(-1.41%)
May 24, 2019 8.550 8.760 8.480 8.500 86,100 +0.08(+0.95%)
May 23, 2019 8.590 9.000 8.180 8.420 138,774 +0.14(+1.69%)
May 22, 2019 8.290 8.440 8.200 8.280 122,352 -0.01(-0.12%)
May 21, 2019 8.460 8.550 8.200 8.290 95,551 -0.12(-1.43%)
May 20, 2019 8.380 8.470 8.060 8.410 77,175 +0.01(+0.12%)
May 17, 2019 8.600 8.680 8.170 8.400 352,500 -0.27(-3.11%)
May 16, 2019 9.040 9.080 8.560 8.670 114,970 -0.33(-3.67%)
May 15, 2019 9.000 9.245 8.890 9.000 67,708 -0.07(-0.77%)
May 14, 2019 8.900 9.110 8.840 9.070 109,883 +0.22(+2.49%)
May 13, 2019 9.160 9.190 8.800 8.850 206,573 -0.42(-4.53%)
May 10, 2019 8.510 9.530 8.100 9.270 571,300 +0.30(+3.34%)
May 09, 2019 9.100 9.290 8.950 8.970 191,377 -0.24(-2.61%)
May 08, 2019 9.260 9.280 8.985 9.210 73,674 -0.06(-0.65%)
May 07, 2019 9.360 9.560 9.150 9.270 315,950 -0.17(-1.80%)
May 06, 2019 9.010 9.480 8.923 9.440 122,637 +0.28(+3.06%)
May 03, 2019 8.850 9.180 8.850 9.160 139,700 +0.33(+3.74%)
May 02, 2019 8.640 8.850 8.530 8.830 83,296 +0.17(+1.96%)
May 01, 2019 8.960 8.960 8.510 8.660 192,468 -0.23(-2.59%)
Apr 30, 2019 9.180 9.180 8.800 8.890 294,504 -0.30(-3.26%)
Apr 29, 2019 9.500 9.740 9.130 9.190 136,831 -0.26(-2.75%)
Apr 26, 2019 9.450 9.610 8.990 9.450 236,400 +0.11(+1.18%)
Apr 25, 2019 8.760 9.350 8.760 9.340 130,541 +0.52(+5.90%)
Apr 24, 2019 8.850 8.950 8.770 8.820 351,056 -0.04(-0.45%)
Apr 23, 2019 8.860 9.070 8.790 8.860 138,862 +0.01(+0.11%)
Apr 22, 2019 8.700 8.890 8.670 8.850 100,969 +0.11(+1.26%)
Apr 18, 2019 8.690 8.750 8.640 8.740 100,800 +0.06(+0.69%)
Apr 17, 2019 8.840 8.840 8.590 8.680 92,147 -0.17(-1.92%)
Apr 16, 2019 8.940 9.010 8.820 8.850 76,734 -0.03(-0.34%)
Apr 15, 2019 8.770 8.900 8.570 8.880 97,043 +0.11(+1.25%)
Apr 12, 2019 8.990 8.990 8.670 8.770 122,100 -0.18(-2.01%)
Apr 11, 2019 9.180 9.260 8.880 8.950 137,835 -0.22(-2.40%)
Apr 10, 2019 9.080 9.280 8.900 9.170 188,571 +0.10(+1.10%)
Apr 09, 2019 9.690 9.815 8.990 9.070 1,093,621 -0.70(-7.16%)
Apr 08, 2019 9.430 9.970 9.390 9.770 455,363 +0.30(+3.17%)
Apr 05, 2019 9.190 9.510 9.140 9.470 324,600 +0.30(+3.27%)
Apr 04, 2019 9.290 9.300 9.050 9.170 81,742 -0.11(-1.19%)
Apr 03, 2019 9.240 9.550 9.240 9.280 120,882 +0.08(+0.87%)
Apr 02, 2019 9.010 9.350 9.010 9.200 258,914 +0.17(+1.88%)
Apr 01, 2019 9.260 9.340 8.940 9.030 151,910 -0.14(-1.53%)
Mar 29, 2019 8.910 9.250 8.760 9.170 319,900 +0.32(+3.62%)
Mar 28, 2019 8.650 8.920 8.600 8.850 148,965 +0.23(+2.67%)
Mar 27, 2019 8.620 8.745 8.400 8.620 126,917 -0.04(-0.46%)
Mar 26, 2019 8.540 8.690 8.500 8.660 112,719 +0.16(+1.88%)
Mar 25, 2019 8.280 8.610 8.040 8.500 153,794 +0.23(+2.78%)
Mar 22, 2019 8.840 8.840 8.270 8.270 253,800 -0.58(-6.55%)
Mar 21, 2019 8.650 8.920 8.650 8.850 155,437 +0.14(+1.61%)
Mar 20, 2019 8.780 8.870 8.600 8.710 188,092 -0.05(-0.57%)
Mar 19, 2019 8.880 9.060 8.750 8.760 134,924 -0.09(-1.02%)
Mar 18, 2019 9.170 9.170 8.703 8.850 215,274 -0.32(-3.49%)
Mar 15, 2019 9.120 9.250 8.990 9.170 584,500 +0.06(+0.66%)
Mar 14, 2019 9.160 9.240 8.970 9.110 106,260 -0.07(-0.76%)
Mar 13, 2019 9.300 9.310 9.090 9.180 95,252 -0.03(-0.33%)
Mar 12, 2019 9.140 9.300 9.070 9.210 158,529 +0.07(+0.77%)
Mar 11, 2019 9.180 9.290 8.951 9.140 219,753 -0.06(-0.65%)
Mar 08, 2019 9.470 9.640 9.100 9.200 340,500 -0.38(-3.97%)
Mar 07, 2019 9.790 10.43 8.780 9.580 857,762 -1.17(-10.88%)
Mar 06, 2019 11.21 11.21 10.42 10.75 254,400 -0.20(-1.83%)
Mar 05, 2019 10.91 11.10 10.66 10.95 232,541 +0.05(+0.46%)
Mar 04, 2019 10.93 10.95 10.56 10.90 112,625 +0.00(+0.00%)
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.