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

Karyopharm Therapeut (NQ: KPTI )

0.9898 +0.1498 (+17.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Apr 30, 2019 4.840 4.860 4.630 4.670 707,035 -0.19(-3.91%)
Apr 29, 2019 4.900 5.070 4.830 4.860 398,254 +0.01(+0.21%)
Apr 26, 2019 4.800 4.890 4.660 4.850 799,400 +0.05(+1.04%)
Apr 25, 2019 4.840 4.950 4.770 4.800 486,611 -0.06(-1.23%)
Apr 24, 2019 4.980 4.990 4.800 4.860 536,113 -0.12(-2.41%)
Apr 23, 2019 4.850 5.170 4.760 4.980 827,661 +0.13(+2.68%)
Apr 22, 2019 4.650 4.860 4.620 4.850 447,830 +0.22(+4.75%)
Apr 18, 2019 4.840 4.900 4.600 4.630 645,200 -0.19(-3.94%)
Apr 17, 2019 5.150 5.160 4.710 4.820 577,343 -0.29(-5.68%)
Apr 16, 2019 5.180 5.190 5.000 5.110 388,967 -0.03(-0.58%)
Apr 15, 2019 5.150 5.160 4.970 5.140 351,611 +0.00(+0.00%)
Apr 12, 2019 5.340 5.360 5.080 5.140 530,900 -0.15(-2.84%)
Apr 11, 2019 5.350 5.370 5.210 5.290 303,239 -0.04(-0.75%)
Apr 10, 2019 5.140 5.360 5.120 5.330 701,906 +0.21(+4.10%)
Apr 09, 2019 5.440 5.490 5.110 5.120 763,543 -0.33(-6.06%)
Apr 08, 2019 5.530 5.560 5.390 5.450 600,736 -0.11(-1.98%)
Apr 05, 2019 5.780 5.850 5.530 5.560 966,000 -0.20(-3.47%)
Apr 04, 2019 5.640 5.810 5.610 5.760 842,561 +0.11(+1.95%)
Apr 03, 2019 5.670 5.680 5.530 5.650 646,246 +0.07(+1.25%)
Apr 02, 2019 5.530 5.690 5.460 5.580 701,721 +0.05(+0.90%)
Apr 01, 2019 5.910 5.950 5.450 5.530 884,563 -0.31(-5.31%)
Mar 29, 2019 5.730 5.890 5.670 5.840 778,400 +0.14(+2.46%)
Mar 28, 2019 5.650 5.710 5.530 5.700 1,330,122 +0.07(+1.24%)
Mar 27, 2019 5.510 5.710 5.430 5.630 747,899 +0.12(+2.18%)
Mar 26, 2019 5.550 5.600 5.390 5.510 626,786 +0.01(+0.18%)
Mar 25, 2019 5.430 5.560 5.250 5.500 1,195,679 +0.06(+1.10%)
Mar 22, 2019 5.790 5.870 5.290 5.440 1,750,900 -0.38(-6.53%)
Mar 21, 2019 5.340 5.860 5.290 5.820 1,881,296 +0.42(+7.78%)
Mar 20, 2019 5.400 5.550 5.170 5.400 1,537,021 +0.05(+0.93%)
Mar 19, 2019 5.310 5.360 5.100 5.350 1,444,858 +0.04(+0.75%)
Mar 18, 2019 4.670 5.340 4.650 5.310 2,817,657 +0.60(+12.74%)
Mar 15, 2019 5.050 5.610 4.585 4.710 9,521,200 +0.31(+7.05%)
Mar 14, 2019 4.450 4.550 4.360 4.400 753,518 -0.02(-0.45%)
Mar 13, 2019 4.470 4.540 4.310 4.420 917,487 -0.04(-0.90%)
Mar 12, 2019 4.160 4.470 4.090 4.460 1,349,815 +0.34(+8.25%)
Mar 11, 2019 4.220 4.240 4.000 4.120 1,479,799 -0.10(-2.37%)
Mar 08, 2019 4.070 4.375 4.070 4.220 1,896,000 +0.08(+1.93%)
Mar 07, 2019 4.250 4.380 4.120 4.140 1,319,983 -0.10(-2.36%)
Mar 06, 2019 4.340 4.450 4.080 4.240 4,423,881 -0.07(-1.62%)
Mar 05, 2019 4.470 4.660 4.280 4.310 1,750,425 -0.18(-4.01%)
Mar 04, 2019 4.220 4.530 4.100 4.490 2,006,530 +0.31(+7.42%)
Mar 01, 2019 4.100 4.240 3.920 4.180 2,107,000 +0.05(+1.21%)
Feb 28, 2019 4.580 4.590 4.020 4.130 2,652,451 -0.27(-6.14%)
Feb 27, 2019 4.290 4.700 4.260 4.400 5,330,016 -0.47(-9.65%)
Feb 26, 2019 5.080 5.080 4.760 4.870 1,153,995 -0.19(-3.75%)
Feb 25, 2019 5.050 5.660 4.770 5.060 6,377,738 -0.01(-0.20%)
Feb 22, 2019 9.060 9.140 4.650 5.070 16,564,300 -3.90(-43.48%)
Feb 21, 2019 9.320 9.400 8.910 8.970 2,096,231 -0.36(-3.86%)
Feb 20, 2019 9.220 9.450 9.070 9.330 1,382,938 +0.16(+1.74%)
Feb 19, 2019 9.350 9.510 8.790 9.170 1,780,170 -0.04(-0.43%)
Feb 15, 2019 8.880 9.270 8.810 9.210 1,660,000 +0.40(+4.54%)
Feb 14, 2019 9.160 9.170 8.600 8.810 1,284,252 -0.35(-3.82%)
Feb 13, 2019 8.840 9.220 8.670 9.160 1,632,401 +0.40(+4.57%)
Feb 12, 2019 8.700 8.900 8.640 8.760 2,318,383 +0.14(+1.62%)
Feb 11, 2019 8.930 8.990 8.536 8.620 1,870,434 -0.18(-2.05%)
Feb 08, 2019 8.920 9.250 8.710 8.800 1,416,400 -0.13(-1.46%)
Feb 07, 2019 9.020 9.020 8.600 8.930 1,367,124 -0.08(-0.89%)
Feb 06, 2019 9.090 9.230 8.560 9.010 1,022,025 +0.07(+0.78%)
Feb 05, 2019 9.020 9.320 8.810 8.940 433,902 -0.05(-0.56%)
Feb 04, 2019 8.570 9.150 8.570 8.990 827,229 +0.43(+5.02%)
Feb 01, 2019 8.470 8.680 8.220 8.560 589,000 +0.09(+1.06%)
Jan 31, 2019 8.560 8.885 8.330 8.470 716,342 -0.09(-1.05%)
Jan 30, 2019 8.260 8.620 8.220 8.560 687,250 +0.32(+3.88%)
Jan 29, 2019 8.390 8.650 8.170 8.240 957,361 -0.10(-1.20%)
Jan 28, 2019 8.950 8.950 8.290 8.340 872,645 -0.75(-8.25%)
Jan 25, 2019 9.100 9.370 8.930 9.090 999,100 +0.08(+0.89%)
Jan 24, 2019 8.930 9.040 8.780 9.010 309,462 +0.07(+0.78%)
Jan 23, 2019 9.210 9.400 8.800 8.940 831,960 -0.22(-2.40%)
Jan 22, 2019 9.820 9.820 9.130 9.160 587,216 -0.70(-7.10%)
Jan 18, 2019 9.720 9.870 9.550 9.860 335,700 +0.15(+1.54%)
Jan 17, 2019 9.800 9.891 9.600 9.710 254,217 -0.13(-1.32%)
Jan 16, 2019 9.990 10.17 9.820 9.840 362,085 -0.09(-0.91%)
Jan 15, 2019 9.690 9.930 9.370 9.930 289,159 +0.24(+2.48%)
Jan 14, 2019 10.00 10.03 9.660 9.690 403,392 -0.40(-3.96%)
Jan 11, 2019 10.11 10.14 9.850 10.09 285,500 -0.08(-0.79%)
Jan 10, 2019 10.27 10.27 9.820 10.17 585,837 -0.06(-0.59%)
Jan 09, 2019 10.27 10.38 10.09 10.23 319,628 -0.02(-0.20%)
Jan 08, 2019 10.45 10.46 9.950 10.25 678,476 +0.02(+0.20%)
Jan 07, 2019 10.15 10.54 10.00 10.23 618,218 +0.17(+1.69%)
Jan 04, 2019 9.510 10.09 9.440 10.06 544,600 +0.72(+7.71%)
Jan 03, 2019 9.870 9.970 9.190 9.340 741,526 -0.22(-2.30%)
Jan 02, 2019 9.170 9.660 9.070 9.560 458,563 +0.19(+2.03%)
Dec 31, 2018 9.260 9.430 9.130 9.370 409,500 +0.24(+2.63%)
Dec 28, 2018 9.220 9.400 8.910 9.130 433,200 -0.11(-1.19%)
Dec 27, 2018 8.950 9.290 8.350 9.240 666,440 +0.07(+0.76%)
Dec 26, 2018 8.400 9.270 8.170 9.170 935,279 +0.89(+10.75%)
Dec 24, 2018 8.080 8.570 8.045 8.280 229,800 +0.08(+0.98%)
Dec 21, 2018 8.890 8.900 8.010 8.200 2,731,900 -0.67(-7.55%)
Dec 20, 2018 8.900 9.200 8.670 8.870 580,817 -0.03(-0.34%)
Dec 19, 2018 9.240 9.580 8.730 8.900 471,162 -0.26(-2.84%)
Dec 18, 2018 9.660 9.690 8.940 9.160 489,649 -0.35(-3.68%)
Dec 17, 2018 9.630 10.01 9.390 9.510 425,768 -0.11(-1.14%)
Dec 14, 2018 9.660 10.03 9.560 9.620 452,100 -0.19(-1.94%)
Dec 13, 2018 10.48 10.61 9.800 9.810 421,705 -0.64(-6.12%)
Dec 12, 2018 10.46 10.79 10.35 10.45 365,864 +0.15(+1.46%)
Dec 11, 2018 10.25 10.48 10.00 10.30 833,452 +0.20(+1.98%)
Dec 10, 2018 10.00 10.11 9.540 10.10 419,623 +0.09(+0.90%)
Dec 07, 2018 10.14 10.30 9.760 10.01 685,800 -0.18(-1.77%)
Dec 06, 2018 10.41 10.58 9.950 10.19 876,050 -0.37(-3.50%)
Dec 04, 2018 10.92 11.09 10.48 10.56 800,400 -0.40(-3.65%)
Dec 03, 2018 11.54 11.97 10.71 10.96 1,648,029 +0.56(+5.38%)
Nov 30, 2018 9.630 10.47 9.450 10.40 872,500 +0.84(+8.79%)
Nov 29, 2018 10.38 10.63 9.430 9.560 1,284,782 -0.90(-8.60%)
Nov 28, 2018 10.12 10.46 9.851 10.46 420,912 +0.33(+3.26%)
Nov 27, 2018 10.59 10.90 10.10 10.13 362,381 -0.60(-5.59%)
Nov 26, 2018 10.75 11.06 10.64 10.73 440,100 +0.22(+2.09%)
Nov 23, 2018 10.29 10.81 10.28 10.51 184,600 +0.11(+1.06%)
Nov 21, 2018 10.40 10.40 10.40 0 +0.18(+1.76%)
Nov 20, 2018 10.50 10.75 10.10 10.22 438,453 -0.46(-4.31%)
Nov 19, 2018 11.22 11.22 10.47 10.68 365,945 -0.48(-4.30%)
Nov 16, 2018 10.91 11.19 10.64 11.16 394,000 +0.16(+1.45%)
Nov 15, 2018 10.19 11.10 10.19 11.00 462,154 +0.66(+6.38%)
Nov 14, 2018 11.12 11.32 10.31 10.34 507,324 -0.64(-5.83%)
Nov 13, 2018 10.73 11.33 10.73 10.98 361,717 +0.26(+2.43%)
Nov 12, 2018 11.55 11.60 10.59 10.72 486,806 -0.88(-7.59%)
Nov 09, 2018 12.25 12.49 11.59 11.60 786,500 +0.05(+0.43%)
Nov 08, 2018 12.16 12.34 11.01 11.55 768,966 -0.37(-3.10%)
Nov 07, 2018 11.31 11.97 11.24 11.92 699,581 +0.70(+6.24%)
Nov 06, 2018 11.16 11.81 10.95 11.22 504,350 +0.08(+0.72%)
Nov 05, 2018 11.29 11.42 10.75 11.14 292,543 -0.10(-0.89%)
Nov 02, 2018 11.33 11.52 10.58 11.24 563,100 +0.02(+0.18%)
Nov 01, 2018 10.58 11.27 10.58 11.22 919,352 +0.68(+6.45%)
Oct 31, 2018 10.73 11.00 10.51 10.54 500,577 -0.01(-0.09%)
Oct 30, 2018 10.61 11.01 10.35 10.55 597,367 +0.12(+1.15%)
Oct 29, 2018 11.18 11.25 10.10 10.43 376,736 -0.48(-4.40%)
Oct 26, 2018 10.49 11.36 9.940 10.91 737,000 -0.15(-1.36%)
Oct 25, 2018 10.97 11.41 10.72 11.06 769,267 +0.31(+2.88%)
Oct 24, 2018 12.16 12.27 10.73 10.75 702,664 -1.40(-11.52%)
Oct 23, 2018 11.69 12.48 11.45 12.15 464,718 +0.16(+1.33%)
Oct 22, 2018 12.29 12.35 11.43 11.99 522,392 -0.28(-2.28%)
Oct 19, 2018 12.59 12.84 12.17 12.27 617,500 -0.25(-2.00%)
Oct 18, 2018 12.75 12.75 12.31 12.52 314,331 -0.28(-2.19%)
Oct 17, 2018 13.08 13.52 12.71 12.80 573,049 -0.31(-2.36%)
Oct 16, 2018 12.76 13.35 12.53 13.11 2,479,622 +0.49(+3.88%)
Oct 15, 2018 12.52 12.82 12.22 12.62 893,465 +0.02(+0.16%)
Oct 12, 2018 12.80 12.90 12.30 12.60 1,462,300 +0.15(+1.20%)
Oct 11, 2018 12.21 12.68 11.68 12.45 4,685,539 +0.01(+0.08%)
Oct 10, 2018 14.49 14.49 12.38 12.44 5,579,317 -3.12(-20.05%)
Oct 09, 2018 15.46 15.95 15.21 15.56 344,689 +0.01(+0.06%)
Oct 08, 2018 15.05 16.29 14.95 15.55 681,915 +0.54(+3.60%)
Oct 05, 2018 14.85 15.46 14.61 15.01 1,069,400 +0.14(+0.94%)
Oct 04, 2018 16.76 16.86 14.73 14.87 1,158,995 -1.61(-9.77%)
Oct 03, 2018 15.86 16.60 15.70 16.48 479,383 +0.65(+4.11%)
Oct 02, 2018 16.96 16.96 15.62 15.83 775,082 -1.12(-6.61%)
Oct 01, 2018 17.21 18.03 16.84 16.95 768,557 -0.08(-0.47%)
Sep 28, 2018 17.07 17.17 16.66 17.03 668,300 -0.07(-0.41%)
Sep 27, 2018 17.21 17.76 16.99 17.10 449,752 -0.07(-0.41%)
Sep 26, 2018 18.16 18.16 17.14 17.17 244,774 -0.92(-5.09%)
Sep 25, 2018 18.36 18.56 17.94 18.09 643,299 -0.17(-0.93%)
Sep 24, 2018 18.35 18.41 17.93 18.26 473,455 -0.06(-0.33%)
Sep 21, 2018 19.01 19.19 18.13 18.32 1,816,700 -0.66(-3.48%)
Sep 20, 2018 18.63 19.00 18.49 18.98 354,018 +0.49(+2.65%)
Sep 19, 2018 18.57 18.97 18.29 18.49 857,818 -0.08(-0.43%)
Sep 18, 2018 18.02 18.86 17.95 18.57 646,354 +0.57(+3.17%)
Sep 17, 2018 18.69 18.69 17.79 18.00 454,886 -0.72(-3.85%)
Sep 14, 2018 19.09 19.37 18.50 18.72 528,700 -0.14(-0.74%)
Sep 13, 2018 18.59 19.18 18.50 18.86 331,845 +0.26(+1.40%)
Sep 12, 2018 19.69 19.92 18.48 18.60 440,935 -1.14(-5.78%)
Sep 11, 2018 19.18 19.77 18.83 19.74 496,298 +0.43(+2.23%)
Sep 10, 2018 19.08 19.34 18.19 19.31 327,057 +0.30(+1.58%)
Sep 07, 2018 19.12 19.65 18.51 19.01 369,000 -0.24(-1.25%)
Sep 06, 2018 21.07 21.50 18.67 19.25 552,306 -1.74(-8.29%)
Sep 05, 2018 20.70 21.61 20.70 20.99 975,579 +0.23(+1.11%)
Sep 04, 2018 21.02 21.05 20.37 20.76 289,696 -0.29(-1.38%)
Aug 31, 2018 21.05 21.05 21.05 0 -0.13(-0.61%)
Aug 30, 2018 20.12 21.71 20.12 21.18 1,561,128 +1.13(+5.64%)
Aug 29, 2018 18.46 20.13 18.38 20.05 1,345,956 +1.71(+9.32%)
Aug 28, 2018 18.10 18.37 17.89 18.34 244,962 +0.22(+1.21%)
Aug 27, 2018 18.31 18.68 17.94 18.12 233,653 -0.04(-0.22%)
Aug 24, 2018 18.05 18.29 17.99 18.16 139,400 +0.14(+0.78%)
Aug 23, 2018 18.33 18.33 17.92 18.02 196,244 -0.24(-1.31%)
Aug 22, 2018 18.02 18.45 17.80 18.26 255,603 +0.26(+1.44%)
Aug 21, 2018 17.34 18.13 17.34 18.00 289,399 +0.64(+3.69%)
Aug 20, 2018 17.81 17.90 17.11 17.36 236,760 -0.54(-3.02%)
Aug 17, 2018 18.15 18.25 17.69 17.90 256,400 -0.30(-1.65%)
Aug 16, 2018 17.97 18.50 17.57 18.20 313,171 +0.26(+1.45%)
Aug 15, 2018 18.32 18.56 17.85 17.94 453,289 -0.57(-3.08%)
Aug 14, 2018 18.16 18.52 17.93 18.51 342,247 +0.50(+2.78%)
Aug 13, 2018 18.08 18.29 17.67 18.01 506,796 -0.07(-0.39%)
Aug 10, 2018 18.01 18.50 17.90 18.08 472,700 -0.06(-0.33%)
Aug 09, 2018 18.08 18.75 18.08 18.14 498,489 +0.14(+0.78%)
Aug 08, 2018 18.34 18.71 17.99 18.00 305,705 -0.38(-2.07%)
Aug 07, 2018 18.30 18.87 17.60 18.38 528,834 +0.73(+4.14%)
Aug 06, 2018 17.56 17.89 17.47 17.65 187,459 +0.03(+0.17%)
Aug 03, 2018 17.70 17.93 17.39 17.62 250,500 -0.09(-0.51%)
Aug 02, 2018 17.59 17.91 17.31 17.71 202,910 -0.03(-0.17%)
Aug 01, 2018 17.74 18.07 17.43 17.74 262,729 -0.04(-0.22%)
Jul 31, 2018 17.25 18.35 17.25 17.78 425,963 +0.57(+3.31%)
Jul 30, 2018 17.04 17.47 16.71 17.21 295,772 +0.13(+0.76%)
Jul 27, 2018 17.39 17.39 16.56 17.08 301,800 -0.28(-1.61%)
Jul 26, 2018 17.25 17.86 17.24 17.36 251,743 +0.03(+0.17%)
Jul 25, 2018 18.20 18.65 17.22 17.33 467,517 -0.83(-4.57%)
Jul 24, 2018 18.66 18.77 18.05 18.16 243,806 -0.31(-1.68%)
Jul 23, 2018 18.94 18.96 18.47 18.47 238,012 -0.46(-2.43%)
Jul 20, 2018 19.21 19.36 18.90 18.93 400,350 -0.26(-1.35%)
Jul 19, 2018 18.61 19.51 18.54 19.19 796,076 +0.47(+2.51%)
Jul 18, 2018 18.41 18.76 17.75 18.72 357,504 +0.26(+1.41%)
Jul 17, 2018 18.37 18.68 18.30 18.46 373,954 +0.12(+0.65%)
Jul 16, 2018 18.57 18.63 18.02 18.34 312,614 -0.30(-1.61%)
Jul 13, 2018 18.61 18.68 18.17 18.64 292,778 +0.05(+0.27%)
Jul 12, 2018 18.68 19.15 18.41 18.59 422,820 +0.02(+0.11%)
Jul 11, 2018 18.65 18.77 18.46 18.57 255,959 -0.06(-0.32%)
Jul 10, 2018 18.77 18.86 18.37 18.63 236,121 -0.03(-0.16%)
Jul 09, 2018 18.75 18.97 18.35 18.66 284,839 -0.05(-0.27%)
Jul 06, 2018 18.60 18.89 18.27 18.71 323,249 +0.14(+0.75%)
Jul 05, 2018 18.13 18.63 17.91 18.57 332,168 +0.68(+3.80%)
Jul 03, 2018 17.89 17.89 17.89 0 -0.16(-0.89%)
Jul 02, 2018 16.87 18.08 16.85 18.05 359,014 +1.06(+6.24%)
Jun 29, 2018 17.08 17.35 16.90 16.99 404,423 +0.04(+0.24%)
Jun 28, 2018 17.01 17.17 16.55 16.95 385,784 -0.10(-0.59%)
Jun 27, 2018 18.24 18.39 17.05 17.05 516,967 -1.23(-6.73%)
Jun 26, 2018 18.32 18.66 18.02 18.28 873,224 +0.11(+0.61%)
Jun 25, 2018 18.47 19.03 18.12 18.17 532,639 -0.51(-2.73%)
Jun 22, 2018 18.97 19.05 18.15 18.68 3,099,119 -0.15(-0.80%)
Jun 21, 2018 19.60 19.68 18.75 18.83 471,222 -0.73(-3.73%)
Jun 20, 2018 18.85 19.66 18.78 19.56 649,362 +0.76(+4.04%)
Jun 19, 2018 18.42 18.94 18.38 18.80 566,292 +0.16(+0.86%)
Jun 18, 2018 18.44 19.17 18.35 18.64 1,173,533 -0.01(-0.05%)
Jun 15, 2018 18.04 18.04 18.65 2,959,315 +0.61(+3.38%)
Jun 14, 2018 17.57 18.16 17.52 18.04 341,944 +0.54(+3.09%)
Jun 13, 2018 17.34 17.57 17.14 17.50 433,851 +0.20(+1.16%)
Jun 12, 2018 17.03 17.37 17.03 17.30 412,031 +0.25(+1.47%)
Jun 11, 2018 17.61 17.95 17.03 17.05 448,998 -0.54(-3.07%)
Jun 08, 2018 17.25 17.82 17.00 17.59 464,727 +0.27(+1.56%)
Jun 07, 2018 17.84 17.91 16.89 17.32 711,008 -0.60(-3.35%)
Jun 06, 2018 18.05 17.92 656,406 +0.16(+0.90%)
Jun 05, 2018 17.56 18.16 17.56 17.76 657,696 +0.26(+1.49%)
Jun 04, 2018 18.25 18.47 17.02 17.50 1,128,063 -0.62(-3.42%)
Jun 01, 2018 18.63 18.67 18.02 18.12 383,525 -0.46(-2.48%)
May 31, 2018 18.55 19.08 18.47 18.58 459,466 +0.03(+0.16%)
May 30, 2018 17.99 18.61 17.99 18.55 511,157 +0.71(+3.98%)
May 29, 2018 17.63 18.32 17.35 17.84 489,650 +0.16(+0.90%)
May 25, 2018 17.68 17.68 17.68 0 +0.34(+1.96%)
May 24, 2018 17.82 18.40 16.80 17.34 1,246,640 -1.72(-9.02%)
May 23, 2018 18.81 19.45 18.81 19.06 384,717 +0.24(+1.28%)
May 22, 2018 19.95 19.95 17.89 18.82 646,617 -1.06(-5.33%)
May 21, 2018 19.82 20.20 19.78 19.88 419,153 +0.13(+0.66%)
May 18, 2018 19.15 20.39 19.11 19.75 903,585 +0.67(+3.51%)
May 17, 2018 18.59 19.20 18.41 19.08 494,443 +0.54(+2.91%)
May 16, 2018 18.52 18.88 18.31 18.54 563,528 +0.12(+0.65%)
May 15, 2018 18.09 18.55 17.95 18.42 624,110 +0.22(+1.21%)
May 14, 2018 18.00 18.37 17.58 18.20 559,116 +0.22(+1.22%)
May 11, 2018 17.12 18.46 17.12 17.98 1,758,649 +0.97(+5.70%)
May 10, 2018 17.00 18.79 16.92 17.01 1,076,456 -0.48(-2.74%)
May 09, 2018 16.88 17.89 16.79 17.49 909,664 +0.56(+3.31%)
May 08, 2018 17.33 17.75 16.75 16.93 776,101 -0.42(-2.42%)
May 07, 2018 16.59 17.51 16.30 17.35 1,101,264 +0.87(+5.28%)
May 04, 2018 15.52 16.62 15.52 16.48 1,281,627 +0.86(+5.51%)
May 03, 2018 15.01 16.45 14.99 15.62 4,893,780 +0.10(+0.64%)
May 02, 2018 14.69 16.17 14.20 15.52 2,703,667 +1.01(+6.96%)
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.