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

Kaleido Biosciences Inc (NQ: KLDO )

0.2900 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 14, 2022 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, 2021 8.010 8.100 7.720 7.890 187,700 -0.16(-1.99%)
Apr 29, 2021 7.990 8.190 7.650 8.050 130,570 +0.09(+1.13%)
Apr 28, 2021 7.650 8.170 7.400 7.960 151,763 +0.31(+4.05%)
Apr 27, 2021 7.650 7.790 7.380 7.650 212,178 +0.09(+1.19%)
Apr 26, 2021 6.700 7.880 6.700 7.560 318,466 +0.88(+13.17%)
Apr 23, 2021 7.080 7.230 6.640 6.680 237,700 -0.49(-6.83%)
Apr 22, 2021 6.150 7.610 6.150 7.170 794,477 +1.08(+17.73%)
Apr 21, 2021 6.100 6.270 5.930 6.090 401,210 +0.01(+0.16%)
Apr 20, 2021 6.120 6.210 5.850 6.080 216,621 -0.09(-1.46%)
Apr 19, 2021 6.510 6.550 6.000 6.170 256,937 -0.33(-5.08%)
Apr 16, 2021 7.510 7.590 6.440 6.500 636,700 -1.05(-13.91%)
Apr 15, 2021 7.000 8.400 6.920 7.550 2,594,113 +0.68(+9.90%)
Apr 14, 2021 7.220 7.310 6.820 6.870 175,284 -0.25(-3.51%)
Apr 13, 2021 7.010 7.200 6.940 7.120 293,785 +0.13(+1.86%)
Apr 12, 2021 7.100 7.460 6.860 6.990 585,045 -0.08(-1.13%)
Apr 09, 2021 7.550 7.550 6.910 7.070 581,200 -0.44(-5.86%)
Apr 08, 2021 8.070 8.180 7.330 7.510 376,358 -0.50(-6.24%)
Apr 07, 2021 8.780 8.780 7.970 8.010 305,682 -0.71(-8.14%)
Apr 06, 2021 8.220 8.830 8.100 8.720 311,375 +0.63(+7.79%)
Apr 05, 2021 9.040 9.130 7.950 8.090 228,637 -0.61(-7.01%)
Apr 01, 2021 8.290 8.730 8.040 8.700 193,200 +0.60(+7.41%)
Mar 31, 2021 7.280 8.390 7.280 8.100 256,550 +0.84(+11.57%)
Mar 30, 2021 7.150 7.400 7.000 7.260 253,272 +0.06(+0.83%)
Mar 29, 2021 7.920 8.139 7.070 7.200 366,994 -0.47(-6.13%)
Mar 26, 2021 8.520 8.640 7.380 7.670 327,000 -0.68(-8.14%)
Mar 25, 2021 8.770 8.850 8.050 8.350 255,533 -0.44(-5.01%)
Mar 24, 2021 10.64 10.76 8.720 8.790 332,408 -1.14(-11.48%)
Mar 23, 2021 10.89 11.04 9.860 9.930 180,500 -1.06(-9.65%)
Mar 22, 2021 11.05 11.65 10.71 10.99 364,915 +0.09(+0.83%)
Mar 19, 2021 10.60 11.25 10.41 10.90 582,800 +0.46(+4.41%)
Mar 18, 2021 10.40 10.88 10.26 10.44 149,415 +0.01(+0.10%)
Mar 17, 2021 10.15 10.63 9.930 10.43 111,673 +0.06(+0.58%)
Mar 16, 2021 10.27 10.72 10.08 10.37 152,908 +0.11(+1.07%)
Mar 15, 2021 10.03 10.84 9.651 10.26 156,422 +0.23(+2.29%)
Mar 12, 2021 10.20 10.37 9.630 10.03 107,000 -0.44(-4.20%)
Mar 11, 2021 9.060 10.53 9.060 10.47 227,546 +1.28(+13.93%)
Mar 10, 2021 9.070 9.510 9.070 9.190 168,967 +0.13(+1.43%)
Mar 09, 2021 8.630 9.480 8.630 9.060 261,498 +0.32(+3.66%)
Mar 08, 2021 9.120 9.520 8.670 8.740 197,633 -0.07(-0.79%)
Mar 05, 2021 9.070 9.230 8.250 8.810 312,300 -0.36(-3.93%)
Mar 04, 2021 9.760 9.820 8.650 9.170 469,781 -0.65(-6.62%)
Mar 03, 2021 9.740 9.920 9.290 9.820 213,013 +0.24(+2.51%)
Mar 02, 2021 10.00 10.15 9.260 9.580 133,978 -0.23(-2.34%)
Mar 01, 2021 9.710 10.10 9.370 9.810 189,348 +0.88(+9.85%)
Feb 26, 2021 9.590 9.840 8.740 8.930 362,700 -0.66(-6.88%)
Feb 25, 2021 9.810 10.20 9.520 9.590 160,059 -0.25(-2.54%)
Feb 24, 2021 10.01 10.31 9.590 9.840 170,393 +0.08(+0.82%)
Feb 23, 2021 10.05 10.05 9.050 9.760 367,627 -0.49(-4.78%)
Feb 22, 2021 10.73 10.88 10.00 10.25 194,045 -0.42(-3.94%)
Feb 19, 2021 10.76 11.25 10.54 10.67 231,700 -0.08(-0.74%)
Feb 18, 2021 11.22 11.49 10.33 10.75 313,586 -0.58(-5.12%)
Feb 17, 2021 11.48 11.63 11.05 11.33 206,305 -0.41(-3.49%)
Feb 16, 2021 12.02 12.13 11.46 11.74 455,408 +0.18(+1.56%)
Feb 12, 2021 12.25 12.26 11.25 11.56 300,400 -0.62(-5.09%)
Feb 11, 2021 12.33 13.22 11.68 12.18 589,001 +1.17(+10.63%)
Feb 10, 2021 11.54 12.14 10.90 11.01 277,249 -0.23(-2.05%)
Feb 09, 2021 12.50 12.50 11.08 11.24 797,166 -0.20(-1.75%)
Feb 08, 2021 11.62 11.94 10.82 11.44 653,329 +0.23(+2.05%)
Feb 05, 2021 11.40 11.65 11.02 11.21 543,200 +0.05(+0.45%)
Feb 04, 2021 12.00 12.24 10.60 11.16 1,782,363 -2.18(-16.34%)
Feb 03, 2021 12.54 13.49 12.16 13.34 182,373 +1.23(+10.16%)
Feb 02, 2021 13.64 13.64 11.58 12.11 361,819 -1.55(-11.35%)
Feb 01, 2021 14.61 14.98 13.40 13.66 195,441 -1.29(-8.63%)
Jan 29, 2021 16.46 16.93 14.28 14.95 255,800 -1.87(-11.12%)
Jan 28, 2021 14.48 20.50 14.33 16.82 1,264,597 +2.61(+18.37%)
Jan 27, 2021 12.34 14.67 11.94 14.21 359,470 +1.59(+12.60%)
Jan 26, 2021 12.49 13.03 12.34 12.62 84,596 +0.18(+1.45%)
Jan 25, 2021 12.40 12.98 12.09 12.44 82,472 -0.02(-0.16%)
Jan 22, 2021 12.00 12.70 11.74 12.46 134,200 +0.40(+3.32%)
Jan 21, 2021 12.76 12.91 12.00 12.06 80,177 -0.56(-4.44%)
Jan 20, 2021 13.63 13.84 12.20 12.62 161,237 -0.99(-7.27%)
Jan 19, 2021 13.30 14.44 13.29 13.61 175,183 +0.22(+1.64%)
Jan 15, 2021 13.07 13.97 12.70 13.39 207,900 +0.31(+2.37%)
Jan 14, 2021 12.94 13.37 12.25 13.08 198,474 +0.82(+6.69%)
Jan 13, 2021 11.99 12.41 11.85 12.26 69,794 +0.26(+2.17%)
Jan 12, 2021 11.97 12.32 11.68 12.00 119,994 +0.20(+1.69%)
Jan 11, 2021 11.00 12.18 10.90 11.80 225,397 +1.16(+10.90%)
Jan 08, 2021 11.57 11.59 10.56 10.64 124,200 -0.75(-6.63%)
Jan 07, 2021 10.95 11.77 10.92 11.39 107,342 +0.61(+5.61%)
Jan 06, 2021 10.77 11.41 10.45 10.79 136,821 +0.00(+0.00%)
Jan 05, 2021 9.400 11.00 9.400 10.79 216,211 +1.37(+14.54%)
Jan 04, 2021 9.100 9.530 8.956 9.420 109,942 +0.32(+3.52%)
Dec 31, 2020 9.100 9.100 9.100 85,754 -0.50(-5.21%)
Dec 30, 2020 9.090 9.730 9.060 9.600 85,754 +0.36(+3.90%)
Dec 29, 2020 9.350 9.425 8.800 9.240 98,735 +0.02(+0.22%)
Dec 28, 2020 9.270 9.500 9.080 9.220 83,937 -0.11(-1.18%)
Dec 24, 2020 9.660 9.750 9.150 9.330 73,100 -0.32(-3.32%)
Dec 23, 2020 10.40 10.40 9.060 9.650 213,960 +0.66(+7.34%)
Dec 22, 2020 9.270 9.770 8.990 8.990 106,378 -0.26(-2.81%)
Dec 21, 2020 9.100 9.300 8.600 9.250 134,263 +0.06(+0.65%)
Dec 18, 2020 9.730 9.957 9.190 9.190 547,400 -0.49(-5.06%)
Dec 17, 2020 9.300 10.06 9.040 9.680 149,212 +0.40(+4.31%)
Dec 16, 2020 9.890 9.930 9.280 9.280 142,812 -0.66(-6.64%)
Dec 15, 2020 9.910 10.46 9.520 9.940 183,116 +0.16(+1.64%)
Dec 14, 2020 9.630 10.25 9.136 9.780 180,758 +0.38(+4.04%)
Dec 11, 2020 8.220 9.580 8.030 9.400 196,900 +1.18(+14.36%)
Dec 10, 2020 8.080 8.297 7.820 8.220 89,182 +0.16(+1.99%)
Dec 09, 2020 8.360 8.550 7.810 8.060 125,702 -0.26(-3.12%)
Dec 08, 2020 8.000 8.670 7.850 8.320 124,524 +0.36(+4.52%)
Dec 07, 2020 8.080 8.227 7.800 7.960 78,369 -0.04(-0.50%)
Dec 04, 2020 7.790 8.260 7.630 8.000 72,000 +0.23(+2.96%)
Dec 03, 2020 7.910 8.190 7.740 7.770 70,617 -0.08(-1.02%)
Dec 02, 2020 7.890 7.996 7.680 7.850 55,211 -0.06(-0.76%)
Dec 01, 2020 7.900 8.410 7.810 7.910 115,351 +0.03(+0.38%)
Nov 30, 2020 7.610 8.000 7.550 7.880 126,813 +0.26(+3.41%)
Nov 27, 2020 7.330 7.700 7.201 7.620 32,800 +0.32(+4.38%)
Nov 25, 2020 7.180 7.455 7.180 7.300 57,000 +0.12(+1.67%)
Nov 24, 2020 7.420 7.430 7.130 7.180 81,836 -0.16(-2.18%)
Nov 23, 2020 7.190 7.370 6.890 7.340 120,999 +0.28(+3.97%)
Nov 20, 2020 6.860 7.240 6.550 7.060 56,200 +0.14(+2.02%)
Nov 19, 2020 7.090 7.290 6.770 6.920 103,312 -0.14(-1.98%)
Nov 18, 2020 7.260 7.410 7.010 7.060 90,827 -0.17(-2.35%)
Nov 17, 2020 7.260 7.440 7.060 7.230 76,315 +0.01(+0.14%)
Nov 16, 2020 7.260 7.500 7.040 7.220 124,206 +0.07(+0.98%)
Nov 13, 2020 7.280 7.600 7.040 7.150 133,600 -0.14(-1.92%)
Nov 12, 2020 7.020 7.470 7.020 7.290 81,011 +0.22(+3.11%)
Nov 11, 2020 6.980 7.120 6.810 7.070 65,970 +0.14(+2.02%)
Nov 10, 2020 6.930 7.020 6.600 6.930 99,701 +0.12(+1.76%)
Nov 09, 2020 7.060 7.250 6.800 6.810 131,419 +0.08(+1.19%)
Nov 06, 2020 6.660 6.780 6.460 6.730 84,700 +0.10(+1.51%)
Nov 05, 2020 6.500 6.690 6.200 6.630 134,684 +0.23(+3.59%)
Nov 04, 2020 6.100 6.440 5.955 6.400 118,317 +0.30(+4.92%)
Nov 03, 2020 5.850 6.250 5.810 6.100 138,263 +0.33(+5.72%)
Nov 02, 2020 6.550 6.770 5.700 5.770 161,450 -0.34(-5.56%)
Oct 30, 2020 6.250 6.479 5.970 6.110 188,100 -0.18(-2.86%)
Oct 29, 2020 6.470 6.650 6.190 6.290 225,156 -0.26(-3.97%)
Oct 28, 2020 6.520 6.735 6.400 6.550 104,120 -0.08(-1.13%)
Oct 27, 2020 6.640 6.860 6.505 6.625 127,290 -0.05(-0.82%)
Oct 26, 2020 6.750 6.960 6.567 6.680 143,794 -0.21(-3.05%)
Oct 23, 2020 6.940 7.170 6.600 6.890 131,900 -0.08(-1.15%)
Oct 22, 2020 6.910 7.160 6.550 6.970 208,409 -0.01(-0.14%)
Oct 21, 2020 7.330 7.500 6.880 6.980 137,576 -0.47(-6.31%)
Oct 20, 2020 7.760 7.870 7.410 7.450 105,011 -0.29(-3.75%)
Oct 19, 2020 8.840 9.060 7.700 7.740 316,232 -1.06(-12.05%)
Oct 16, 2020 8.750 9.135 8.510 8.800 135,400 +0.11(+1.27%)
Oct 15, 2020 9.530 9.530 8.610 8.690 272,501 -0.98(-10.13%)
Oct 14, 2020 10.20 10.49 9.520 9.670 234,450 -0.89(-8.43%)
Oct 13, 2020 10.48 10.96 10.26 10.56 118,886 -0.09(-0.85%)
Oct 12, 2020 11.37 11.50 10.20 10.65 239,212 -0.68(-6.00%)
Oct 09, 2020 11.08 11.50 10.92 11.33 153,000 +0.22(+1.98%)
Oct 08, 2020 10.34 11.24 10.26 11.11 212,027 +0.90(+8.81%)
Oct 07, 2020 10.12 10.74 9.810 10.21 244,502 +0.26(+2.61%)
Oct 06, 2020 9.840 10.02 9.550 9.950 357,187 +0.00(+0.05%)
Oct 05, 2020 9.930 10.23 9.165 9.945 626,707 +0.13(+1.32%)
Oct 02, 2020 9.900 10.23 9.710 9.815 205,800 -0.68(-6.43%)
Oct 01, 2020 11.40 11.50 9.530 10.49 515,383 -0.58(-5.24%)
Sep 30, 2020 10.43 11.89 10.11 11.07 764,370 +0.88(+8.64%)
Sep 29, 2020 9.000 10.50 9.000 10.19 487,170 +1.17(+12.97%)
Sep 28, 2020 9.250 10.47 8.550 9.020 968,230 +0.10(+1.12%)
Sep 25, 2020 8.930 9.290 8.070 8.920 1,031,300 +0.08(+0.90%)
Sep 24, 2020 6.570 9.350 6.180 8.840 4,401,304 +3.75(+73.67%)
Sep 23, 2020 5.560 5.590 5.040 5.090 128,615 -0.46(-8.29%)
Sep 22, 2020 5.800 5.800 5.430 5.550 109,198 -0.26(-4.48%)
Sep 21, 2020 5.800 6.050 5.710 5.810 114,970 -0.09(-1.53%)
Sep 18, 2020 5.920 6.310 5.870 5.900 523,000 +0.00(+0.00%)
Sep 17, 2020 6.060 6.230 5.650 5.900 106,844 -0.23(-3.75%)
Sep 16, 2020 5.920 6.385 5.900 6.130 95,549 +0.25(+4.25%)
Sep 15, 2020 5.770 6.090 5.700 5.880 105,703 +0.22(+3.89%)
Sep 14, 2020 5.600 5.980 5.540 5.660 172,103 +0.34(+6.39%)
Sep 11, 2020 5.630 5.990 5.200 5.320 122,500 -0.30(-5.34%)
Sep 10, 2020 5.800 6.060 5.590 5.620 99,331 -0.06(-1.06%)
Sep 09, 2020 5.750 6.230 5.650 5.680 126,502 -0.06(-1.05%)
Sep 08, 2020 5.650 5.990 5.600 5.740 136,382 -0.04(-0.69%)
Sep 04, 2020 6.120 6.260 5.580 5.780 115,900 -0.39(-6.32%)
Sep 03, 2020 6.160 6.280 6.050 6.170 44,468 -0.08(-1.28%)
Sep 02, 2020 6.140 6.290 6.000 6.250 57,922 +0.10(+1.63%)
Sep 01, 2020 6.270 6.650 6.100 6.150 104,462 -0.14(-2.23%)
Aug 31, 2020 6.620 6.751 6.210 6.290 113,124 -0.26(-3.97%)
Aug 28, 2020 6.680 6.790 6.130 6.550 97,900 -0.11(-1.65%)
Aug 27, 2020 8.570 8.570 6.520 6.660 216,266 -1.91(-22.29%)
Aug 26, 2020 8.080 8.890 8.065 8.570 119,131 +0.45(+5.54%)
Aug 25, 2020 8.090 8.290 7.920 8.120 85,788 -0.04(-0.49%)
Aug 24, 2020 8.340 8.540 7.920 8.160 78,194 -0.10(-1.21%)
Aug 21, 2020 8.410 8.440 8.110 8.260 128,300 -0.22(-2.59%)
Aug 20, 2020 8.430 8.530 8.175 8.480 63,918 +0.04(+0.47%)
Aug 19, 2020 8.010 8.740 7.760 8.440 200,778 +0.43(+5.37%)
Aug 18, 2020 7.690 8.165 7.685 8.010 70,082 +0.32(+4.16%)
Aug 17, 2020 7.900 8.040 7.670 7.690 122,059 -0.21(-2.66%)
Aug 14, 2020 8.500 8.500 7.800 7.900 86,400 -0.61(-7.17%)
Aug 13, 2020 8.440 8.920 8.410 8.510 203,970 -0.01(-0.12%)
Aug 12, 2020 7.940 8.650 7.780 8.520 307,534 +0.61(+7.71%)
Aug 11, 2020 7.470 8.000 7.470 7.910 273,347 +0.47(+6.32%)
Aug 10, 2020 8.000 8.050 7.070 7.440 479,189 +0.67(+9.90%)
Aug 07, 2020 6.530 6.770 6.510 6.770 63,700 +0.18(+2.73%)
Aug 06, 2020 6.580 6.750 6.500 6.590 86,009 +0.01(+0.15%)
Aug 05, 2020 6.650 6.660 6.260 6.580 98,753 -0.03(-0.45%)
Aug 04, 2020 6.350 6.850 6.110 6.610 136,320 +0.35(+5.59%)
Aug 03, 2020 6.000 6.260 5.980 6.260 95,203 +0.29(+4.86%)
Jul 31, 2020 6.180 6.300 5.810 5.970 143,300 -0.08(-1.32%)
Jul 30, 2020 6.000 6.120 5.870 6.050 78,994 +0.05(+0.83%)
Jul 29, 2020 6.050 6.170 5.820 6.000 115,163 -0.03(-0.50%)
Jul 28, 2020 6.200 6.210 5.950 6.030 124,662 -0.17(-2.74%)
Jul 27, 2020 6.350 6.750 5.950 6.200 232,605 +0.01(+0.16%)
Jul 24, 2020 6.100 6.490 5.750 6.190 119,800 +0.02(+0.32%)
Jul 23, 2020 6.600 6.660 6.160 6.170 124,864 -0.05(-0.80%)
Jul 22, 2020 6.560 6.700 6.110 6.220 103,663 -0.33(-5.04%)
Jul 21, 2020 6.940 7.140 6.470 6.550 146,164 -0.25(-3.68%)
Jul 20, 2020 6.980 7.350 6.750 6.800 223,280 +0.12(+1.80%)
Jul 17, 2020 6.360 6.929 6.239 6.680 168,000 +0.64(+10.60%)
Jul 16, 2020 6.500 6.550 5.910 6.040 241,853 -0.33(-5.18%)
Jul 15, 2020 6.280 6.590 6.200 6.370 138,967 +0.21(+3.41%)
Jul 14, 2020 6.100 6.220 6.000 6.160 103,051 +0.01(+0.16%)
Jul 13, 2020 6.830 6.850 6.106 6.150 186,300 -0.61(-9.02%)
Jul 10, 2020 7.000 7.000 6.540 6.760 153,400 -0.27(-3.84%)
Jul 09, 2020 6.990 7.200 6.720 7.030 155,309 +0.10(+1.44%)
Jul 08, 2020 7.260 7.480 6.860 6.930 116,248 -0.30(-4.15%)
Jul 07, 2020 7.290 7.490 7.100 7.230 178,876 -0.14(-1.90%)
Jul 06, 2020 8.000 8.090 7.220 7.370 231,065 -0.43(-5.51%)
Jul 02, 2020 7.700 7.980 7.550 7.800 114,700 +0.20(+2.63%)
Jul 01, 2020 7.410 7.600 7.080 7.600 120,828 +0.17(+2.29%)
Jun 30, 2020 7.260 7.600 7.210 7.430 218,614 +0.05(+0.68%)
Jun 29, 2020 7.600 7.650 7.060 7.380 165,460 -0.41(-5.26%)
Jun 26, 2020 7.100 7.790 6.920 7.790 359,000 +0.64(+8.95%)
Jun 25, 2020 7.150 7.290 6.850 7.150 173,006 -0.05(-0.69%)
Jun 24, 2020 7.180 7.300 7.000 7.200 141,501 -0.03(-0.41%)
Jun 23, 2020 7.410 7.530 7.100 7.230 150,533 -0.14(-1.90%)
Jun 22, 2020 7.530 7.599 7.070 7.370 194,798 +0.11(+1.52%)
Jun 19, 2020 7.230 7.510 7.130 7.260 123,400 +0.13(+1.82%)
Jun 18, 2020 7.290 7.400 7.030 7.130 113,524 -0.25(-3.39%)
Jun 17, 2020 7.480 7.700 7.280 7.380 77,773 -0.13(-1.73%)
Jun 16, 2020 7.450 7.700 7.300 7.510 130,898 +0.32(+4.45%)
Jun 15, 2020 7.130 7.670 6.850 7.190 168,950 +0.20(+2.86%)
Jun 12, 2020 7.000 7.310 6.800 6.990 177,600 -0.06(-0.85%)
Jun 11, 2020 7.320 7.340 7.000 7.050 211,994 -0.39(-5.24%)
Jun 10, 2020 7.720 7.750 7.110 7.440 192,501 -0.16(-2.11%)
Jun 09, 2020 7.590 7.700 7.250 7.600 329,308 +0.15(+2.01%)
Jun 08, 2020 7.430 7.550 7.160 7.450 316,164 +0.40(+5.67%)
Jun 05, 2020 7.190 7.220 6.970 7.050 233,100 +0.05(+0.71%)
Jun 04, 2020 6.980 7.250 6.770 7.000 262,360 +0.00(+0.00%)
Jun 03, 2020 7.200 7.200 6.850 7.000 326,798 -0.11(-1.55%)
Jun 02, 2020 7.500 7.550 6.540 7.110 1,104,032 -0.90(-11.24%)
Jun 01, 2020 8.170 8.450 7.590 8.010 188,636 +0.79(+10.94%)
May 29, 2020 7.710 7.710 6.900 7.220 91,600 -0.49(-6.36%)
May 28, 2020 7.900 8.140 7.600 7.710 118,150 -0.11(-1.41%)
May 27, 2020 7.800 7.890 7.060 7.820 154,502 +0.04(+0.51%)
May 26, 2020 6.800 7.800 6.790 7.780 255,394 +1.17(+17.70%)
May 22, 2020 6.280 6.700 6.275 6.610 74,500 +0.25(+3.93%)
May 21, 2020 6.160 6.380 6.050 6.360 75,243 -0.21(-3.20%)
May 20, 2020 6.570 6.620 6.150 6.570 82,515 +0.12(+1.86%)
May 19, 2020 6.470 6.660 6.350 6.450 54,641 +0.07(+1.10%)
May 18, 2020 6.810 6.810 6.150 6.380 116,344 -0.12(-1.85%)
May 15, 2020 5.830 6.560 5.810 6.500 119,400 +0.70(+12.07%)
May 14, 2020 6.300 6.338 5.610 5.800 151,661 -0.62(-9.66%)
May 13, 2020 6.590 7.100 6.280 6.420 82,382 -0.18(-2.73%)
May 12, 2020 6.830 6.850 6.510 6.600 105,963 -0.05(-0.75%)
May 11, 2020 6.420 6.770 6.350 6.650 136,207 +0.27(+4.23%)
May 08, 2020 6.510 6.705 6.280 6.380 61,900 +0.02(+0.31%)
May 07, 2020 6.730 7.210 6.150 6.360 79,412 -0.41(-6.06%)
May 06, 2020 6.490 7.100 6.340 6.770 71,641 +0.31(+4.80%)
May 05, 2020 6.800 6.950 6.342 6.460 93,000 -0.22(-3.29%)
May 04, 2020 6.300 7.000 5.880 6.680 134,117 +0.43(+6.88%)
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.