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

Kempharm Inc (NQ: KMPH )

5.810 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2023 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, 2018 5.300 5.351 5.050 5.150 37,686 -0.20(-3.74%)
Apr 27, 2018 5.000 5.400 5.000 5.350 80,365 +0.32(+6.47%)
Apr 26, 2018 5.050 5.350 4.987 5.025 168,363 +0.03(+0.50%)
Apr 25, 2018 5.450 5.533 4.900 5.000 192,580 -0.35(-6.54%)
Apr 24, 2018 5.700 5.950 5.350 5.350 171,219 -0.35(-6.14%)
Apr 23, 2018 6.000 6.100 5.600 5.700 89,793 -0.25(-4.20%)
Apr 20, 2018 6.050 6.150 5.900 5.950 81,956 -0.15(-2.46%)
Apr 19, 2018 6.150 6.350 6.000 6.100 48,774 -0.10(-1.61%)
Apr 18, 2018 6.300 6.450 6.200 6.200 46,079 -0.10(-1.59%)
Apr 17, 2018 6.600 6.650 6.250 6.300 76,669 -0.30(-4.55%)
Apr 16, 2018 6.550 6.700 6.300 6.600 55,869 +0.10(+1.54%)
Apr 13, 2018 6.550 6.800 6.350 6.500 26,519 -0.03(-0.38%)
Apr 12, 2018 6.450 6.750 6.450 6.525 29,908 +0.03(+0.38%)
Apr 11, 2018 6.500 6.750 6.350 6.500 34,595 -0.05(-0.76%)
Apr 10, 2018 6.000 6.750 5.850 6.550 166,365 +0.75(+12.93%)
Apr 09, 2018 6.350 6.350 5.700 5.800 178,358 -0.48(-7.57%)
Apr 06, 2018 6.650 6.666 6.200 6.275 127,961 -0.42(-6.34%)
Apr 05, 2018 6.950 6.950 6.600 6.700 51,463 -0.15(-2.19%)
Apr 04, 2018 6.550 6.850 6.400 6.850 55,727 +0.30(+4.58%)
Apr 03, 2018 6.950 6.950 6.550 6.550 101,875 -0.25(-3.68%)
Apr 02, 2018 7.750 8.000 6.550 6.800 246,708 -1.10(-13.92%)
Mar 29, 2018 7.900 7.900 7.900 0 +0.35(+4.64%)
Mar 28, 2018 7.800 7.934 7.450 7.550 132,822 -0.30(-3.82%)
Mar 27, 2018 7.850 8.000 7.601 7.850 143,341 +0.05(+0.64%)
Mar 26, 2018 7.850 8.000 7.550 7.800 138,327 +0.00(+0.00%)
Mar 23, 2018 7.650 8.000 7.600 7.800 199,151 +0.15(+1.96%)
Mar 22, 2018 8.000 8.000 7.300 7.650 203,750 -0.35(-4.37%)
Mar 21, 2018 7.100 8.400 7.000 8.000 677,267 +1.00(+14.29%)
Mar 20, 2018 6.850 7.150 6.500 7.000 143,241 +0.40(+6.06%)
Mar 19, 2018 6.800 6.950 6.500 6.600 31,722 -0.15(-2.22%)
Mar 16, 2018 6.600 6.900 6.500 6.750 70,983 +0.20(+3.05%)
Mar 15, 2018 6.700 6.830 6.400 6.550 46,161 -0.15(-2.24%)
Mar 14, 2018 6.900 7.000 6.550 6.700 55,176 -0.15(-2.19%)
Mar 13, 2018 6.550 7.250 6.544 6.850 72,859 +0.35(+5.38%)
Mar 12, 2018 6.750 6.800 6.282 6.500 105,872 -0.30(-4.41%)
Mar 09, 2018 7.350 7.350 6.550 6.800 142,904 -0.50(-6.85%)
Mar 08, 2018 6.400 7.450 6.400 7.300 331,538 +0.85(+13.18%)
Mar 07, 2018 6.100 6.550 6.100 6.450 143,611 +0.25(+4.03%)
Mar 06, 2018 6.154 6.250 5.908 6.200 103,280 +0.10(+1.64%)
Mar 05, 2018 5.950 6.350 5.950 6.100 172,702 +0.10(+1.67%)
Mar 02, 2018 5.900 6.250 5.800 6.000 248,035 +0.05(+0.84%)
Mar 01, 2018 5.850 6.000 5.750 5.950 197,354 +0.10(+1.71%)
Feb 28, 2018 5.900 5.900 5.250 5.850 143,155 -0.05(-0.85%)
Feb 27, 2018 5.900 6.050 5.850 5.900 228,745 +0.00(+0.00%)
Feb 26, 2018 6.300 6.400 5.750 5.900 722,762 -0.10(-1.67%)
Feb 23, 2018 5.350 7.150 4.650 6.000 1,850,999 +0.74(+14.03%)
Feb 22, 2018 5.550 5.650 4.900 5.262 391,248 -0.14(-2.56%)
Feb 21, 2018 5.750 5.750 5.300 5.400 235,606 -0.30(-5.26%)
Feb 20, 2018 6.000 6.000 5.450 5.700 295,945 -0.10(-1.70%)
Feb 16, 2018 5.798 5.798 5.798 0 +0.15(+2.62%)
Feb 15, 2018 6.000 6.129 5.506 5.650 130,012 -0.45(-7.38%)
Feb 14, 2018 6.000 6.268 6.000 6.100 53,920 -0.05(-0.81%)
Feb 13, 2018 6.000 6.175 5.800 6.150 75,764 +0.15(+2.50%)
Feb 12, 2018 5.900 6.075 5.751 6.000 90,074 +0.25(+4.35%)
Feb 09, 2018 5.750 5.900 5.378 5.750 64,403 +0.05(+0.88%)
Feb 08, 2018 5.750 5.850 5.550 5.700 41,709 +0.00(+0.00%)
Feb 07, 2018 5.650 5.800 5.500 5.700 70,518 +0.05(+0.88%)
Feb 06, 2018 5.850 6.000 5.351 5.650 101,690 -0.23(-3.91%)
Feb 05, 2018 6.250 6.300 5.750 5.880 71,980 -0.47(-7.40%)
Feb 02, 2018 6.750 6.750 6.300 6.350 134,780 -0.25(-3.79%)
Feb 01, 2018 6.200 6.700 6.184 6.600 293,883 +0.35(+5.60%)
Jan 31, 2018 5.800 6.250 5.650 6.250 356,028 +0.45(+7.76%)
Jan 30, 2018 5.800 6.000 5.800 5.800 216,567 +0.00(+0.00%)
Jan 29, 2018 5.800 5.950 5.750 5.800 140,954 +0.05(+0.87%)
Jan 26, 2018 5.500 5.750 5.250 5.750 80,231 +0.25(+4.55%)
Jan 25, 2018 5.600 5.650 5.450 5.500 61,995 -0.05(-0.90%)
Jan 24, 2018 5.775 5.800 5.500 5.550 53,239 -0.15(-2.63%)
Jan 23, 2018 5.700 6.432 5.550 5.700 99,110 +0.05(+0.88%)
Jan 22, 2018 5.750 5.791 5.100 5.650 82,566 -0.00(-0.09%)
Jan 19, 2018 5.650 6.100 5.550 5.655 214,837 +0.01(+0.18%)
Jan 18, 2018 5.750 5.057 5.645 159,574 +0.54(+10.69%)
Jan 17, 2018 4.950 5.150 4.800 5.100 60,200 +0.15(+3.03%)
Jan 16, 2018 5.050 5.100 4.800 4.950 61,843 -0.05(-1.00%)
Jan 12, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 11, 2018 4.900 5.000 4.800 5.000 113,001 +0.08(+1.52%)
Jan 10, 2018 4.850 4.950 4.850 4.925 20,126 +0.08(+1.55%)
Jan 09, 2018 5.150 5.200 4.800 4.850 98,161 -0.30(-5.82%)
Jan 08, 2018 4.850 5.250 4.800 5.149 104,205 +0.30(+6.18%)
Jan 05, 2018 4.950 5.150 4.800 4.850 87,087 -0.05(-1.02%)
Jan 04, 2018 4.550 4.900 4.550 4.900 86,526 +0.35(+7.69%)
Jan 03, 2018 4.200 4.600 4.200 4.550 139,197 +0.40(+9.64%)
Jan 02, 2018 4.050 4.300 4.050 4.150 48,969 +0.10(+2.47%)
Dec 29, 2017 4.050 4.050 4.050 0 -0.05(-1.22%)
Dec 28, 2017 4.000 4.150 4.000 4.100 77,559 +0.15(+3.80%)
Dec 27, 2017 3.800 3.950 3.790 3.950 41,177 +0.20(+5.33%)
Dec 26, 2017 3.850 3.850 3.700 3.750 43,574 -0.05(-1.32%)
Dec 22, 2017 3.700 3.850 3.700 3.800 23,820 +0.10(+2.70%)
Dec 21, 2017 3.700 3.850 3.700 3.700 19,254 -0.15(-3.90%)
Dec 20, 2017 3.800 3.850 3.800 3.850 19,875 +0.05(+1.32%)
Dec 19, 2017 3.700 3.850 3.700 3.800 35,958 +0.10(+2.70%)
Dec 18, 2017 3.850 3.850 3.700 3.700 21,822 -0.15(-3.90%)
Dec 15, 2017 3.750 3.850 3.750 3.850 11,939 +0.08(+1.99%)
Dec 14, 2017 3.650 3.850 3.600 3.775 25,962 +0.02(+0.67%)
Dec 13, 2017 3.700 3.850 3.700 3.750 16,494 -0.02(-0.66%)
Dec 12, 2017 3.850 3.900 3.750 3.775 24,231 -0.02(-0.66%)
Dec 11, 2017 3.750 3.900 3.747 3.800 78,239 +0.05(+1.33%)
Dec 08, 2017 3.600 3.750 3.600 3.750 34,742 +0.10(+2.74%)
Dec 07, 2017 3.618 3.700 3.550 3.650 18,834 +0.00(+0.00%)
Dec 06, 2017 3.750 3.750 3.600 3.650 28,951 +0.00(+0.00%)
Dec 05, 2017 3.700 3.750 3.500 3.650 55,581 +0.07(+1.91%)
Dec 04, 2017 3.800 3.837 3.550 3.582 70,328 -0.19(-5.13%)
Dec 01, 2017 3.800 3.800 3.750 3.775 28,913 -0.02(-0.66%)
Nov 30, 2017 3.600 3.800 3.600 3.800 29,945 +0.25(+7.04%)
Nov 29, 2017 3.650 3.700 3.550 3.550 12,565 -0.08(-2.07%)
Nov 28, 2017 3.799 3.799 3.550 3.625 68,951 -0.14(-3.80%)
Nov 27, 2017 3.800 3.850 3.650 3.768 48,004 -0.03(-0.84%)
Nov 24, 2017 3.750 3.800 3.750 3.800 11,988 +0.00(+0.00%)
Nov 22, 2017 3.700 3.800 3.700 3.800 13,464 +0.10(+2.70%)
Nov 21, 2017 3.850 3.850 3.650 3.700 18,442 -0.15(-3.90%)
Nov 20, 2017 3.800 3.850 3.751 3.850 23,004 +0.05(+1.32%)
Nov 17, 2017 3.720 3.800 3.712 3.800 18,530 +0.12(+3.40%)
Nov 16, 2017 3.750 3.899 3.675 3.675 7,247 -0.06(-1.52%)
Nov 15, 2017 3.712 3.750 3.650 3.732 8,252 +0.03(+0.86%)
Nov 14, 2017 3.750 3.781 3.600 3.700 11,842 -0.10(-2.63%)
Nov 13, 2017 3.875 3.950 3.800 3.800 7,042 +0.05(+1.33%)
Nov 10, 2017 3.650 3.850 3.650 3.750 10,136 -0.05(-1.32%)
Nov 09, 2017 3.700 3.800 3.674 3.800 5,543 +0.10(+2.70%)
Nov 08, 2017 3.800 3.800 3.600 3.700 7,869 +0.05(+1.37%)
Nov 07, 2017 3.702 3.800 3.650 3.650 19,016 -0.15(-3.95%)
Nov 06, 2017 3.850 3.850 3.750 3.800 18,610 +0.00(+0.00%)
Nov 03, 2017 3.750 3.850 3.600 3.800 50,227 +0.15(+4.11%)
Nov 02, 2017 3.650 3.750 3.650 3.650 11,424 +0.05(+1.39%)
Nov 01, 2017 3.800 3.950 3.600 3.600 33,408 -0.20(-5.26%)
Oct 31, 2017 3.750 3.850 3.725 3.800 18,117 +0.05(+1.33%)
Oct 30, 2017 3.650 3.800 3.550 3.750 36,699 +0.05(+1.35%)
Oct 27, 2017 3.500 3.800 3.445 3.700 51,990 +0.15(+4.23%)
Oct 26, 2017 3.650 3.800 3.500 3.550 23,767 -0.05(-1.39%)
Oct 25, 2017 3.600 3.700 3.600 3.600 30,377 +0.00(+0.00%)
Oct 24, 2017 3.750 3.949 3.600 3.600 52,956 -0.20(-5.26%)
Oct 23, 2017 3.784 3.800 3.750 3.800 15,396 -0.05(-1.30%)
Oct 20, 2017 3.800 3.850 3.750 3.850 18,493 +0.20(+5.48%)
Oct 19, 2017 3.900 3.950 3.650 3.650 22,987 -0.20(-5.19%)
Oct 18, 2017 3.800 3.950 3.800 3.850 27,184 +0.00(+0.00%)
Oct 17, 2017 3.850 3.900 3.750 3.850 12,902 +0.05(+1.32%)
Oct 16, 2017 3.750 3.900 3.637 3.800 8,088 +0.05(+1.33%)
Oct 13, 2017 3.900 3.950 3.750 3.750 35,237 -0.10(-2.60%)
Oct 12, 2017 3.900 3.950 3.801 3.850 25,796 +0.05(+1.32%)
Oct 11, 2017 3.850 3.850 3.725 3.800 31,904 -0.05(-1.30%)
Oct 10, 2017 3.850 3.900 3.833 3.850 14,535 -0.05(-1.28%)
Oct 09, 2017 3.900 3.950 3.800 3.900 17,904 +0.12(+3.31%)
Oct 06, 2017 4.000 4.100 3.750 3.775 36,271 -0.32(-7.93%)
Oct 05, 2017 4.000 4.150 3.992 4.100 35,903 +0.15(+3.80%)
Oct 04, 2017 3.800 4.200 3.800 3.950 63,036 +0.15(+3.95%)
Oct 03, 2017 3.850 3.991 3.700 3.800 41,208 -0.05(-1.30%)
Oct 02, 2017 3.650 3.850 3.600 3.850 32,188 +0.15(+4.05%)
Sep 29, 2017 3.750 3.900 3.700 3.700 28,383 -0.05(-1.33%)
Sep 28, 2017 3.750 3.850 3.650 3.750 12,409 +0.00(+0.00%)
Sep 27, 2017 3.950 4.000 3.700 3.750 42,242 -0.25(-6.25%)
Sep 26, 2017 4.000 4.000 3.950 4.000 14,081 +0.05(+1.27%)
Sep 25, 2017 3.650 4.000 3.600 3.950 69,076 +0.25(+6.76%)
Sep 22, 2017 3.550 3.700 3.550 3.700 21,829 +0.10(+2.78%)
Sep 21, 2017 3.600 3.700 3.550 3.600 12,200 -0.05(-1.37%)
Sep 20, 2017 3.800 3.800 3.600 3.650 25,508 -0.15(-3.95%)
Sep 19, 2017 3.850 3.850 3.540 3.800 53,678 +0.00(+0.00%)
Sep 18, 2017 3.600 3.850 3.550 3.800 72,339 +0.25(+7.04%)
Sep 15, 2017 3.394 3.600 3.394 3.550 110,033 +0.20(+5.97%)
Sep 14, 2017 3.300 3.432 3.244 3.350 386,088 +0.05(+1.52%)
Sep 13, 2017 3.200 3.326 3.150 3.300 481,294 +0.15(+4.76%)
Sep 12, 2017 3.300 3.357 3.006 3.150 95,570 -0.05(-1.56%)
Sep 11, 2017 3.200 3.250 3.000 3.200 21,740 -0.02(-0.78%)
Sep 08, 2017 3.250 3.250 3.075 3.225 20,288 +0.02(+0.78%)
Sep 07, 2017 3.300 3.350 3.150 3.200 50,479 -0.10(-3.03%)
Sep 06, 2017 3.250 3.350 3.200 3.300 15,539 +0.05(+1.54%)
Sep 05, 2017 3.150 3.350 3.132 3.250 82,021 +0.10(+3.17%)
Sep 01, 2017 3.050 3.150 3.050 3.150 45,125 +0.10(+3.28%)
Aug 31, 2017 2.950 3.100 2.900 3.050 89,902 +0.15(+5.17%)
Aug 30, 2017 3.000 3.050 2.896 2.900 147,422 -0.00(-0.15%)
Aug 29, 2017 2.800 3.100 2.758 2.904 60,399 +0.15(+5.61%)
Aug 28, 2017 2.750 2.800 2.705 2.750 27,741 +0.05(+1.85%)
Aug 25, 2017 2.600 2.700 2.600 2.700 7,009 +0.05(+1.89%)
Aug 24, 2017 2.550 2.716 2.500 2.650 36,020 +0.10(+3.92%)
Aug 23, 2017 2.700 2.750 2.525 2.550 72,138 -0.15(-5.56%)
Aug 22, 2017 2.850 2.890 2.700 2.700 39,457 -0.20(-6.90%)
Aug 21, 2017 3.000 3.000 2.700 2.900 22,301 -0.10(-3.33%)
Aug 18, 2017 2.850 3.000 2.825 3.000 47,720 +0.15(+5.26%)
Aug 17, 2017 2.750 2.850 2.700 2.850 13,993 +0.10(+3.64%)
Aug 16, 2017 2.600 2.800 2.600 2.750 30,984 +0.05(+1.85%)
Aug 15, 2017 2.850 3.000 2.450 2.700 279,128 -0.05(-1.82%)
Aug 14, 2017 3.200 3.200 2.650 2.750 250,290 -0.45(-14.06%)
Aug 11, 2017 3.150 3.200 3.100 3.200 54,016 +0.20(+6.67%)
Aug 10, 2017 3.150 3.150 2.950 3.000 29,850 +0.05(+1.69%)
Aug 09, 2017 3.100 3.250 2.950 2.950 135,488 -0.15(-4.84%)
Aug 08, 2017 3.250 3.250 3.100 3.100 30,490 -0.10(-3.13%)
Aug 07, 2017 3.250 3.344 3.125 3.200 86,569 -0.10(-3.03%)
Aug 04, 2017 3.400 3.400 3.250 3.300 23,446 -0.10(-2.94%)
Aug 03, 2017 3.350 3.432 3.350 3.400 23,107 +0.10(+3.03%)
Aug 02, 2017 3.317 3.400 3.300 3.300 18,529 -0.05(-1.49%)
Aug 01, 2017 3.300 3.350 3.250 3.350 32,179 +0.00(+0.00%)
Jul 31, 2017 3.342 3.450 3.300 3.350 43,335 +0.05(+1.52%)
Jul 28, 2017 3.250 3.300 3.175 3.300 40,368 +0.05(+1.54%)
Jul 27, 2017 3.400 3.500 3.250 3.250 54,676 -0.20(-5.80%)
Jul 26, 2017 3.400 3.500 3.400 3.450 27,939 -0.05(-1.43%)
Jul 25, 2017 3.450 3.700 3.450 3.500 27,586 +0.05(+1.45%)
Jul 24, 2017 3.650 3.750 3.300 3.450 56,495 -0.05(-1.43%)
Jul 21, 2017 3.699 3.750 3.500 3.500 91,930 -0.10(-2.78%)
Jul 20, 2017 3.600 3.745 3.600 3.600 42,130 +0.05(+1.41%)
Jul 19, 2017 3.675 3.750 3.550 3.550 94,313 +0.00(+0.00%)
Jul 18, 2017 3.500 3.750 3.500 3.550 212,181 -0.05(-1.39%)
Jul 17, 2017 3.799 3.850 3.550 3.600 99,758 -0.05(-1.37%)
Jul 14, 2017 3.700 3.820 3.608 3.650 28,932 -0.15(-3.95%)
Jul 13, 2017 3.800 3.988 3.641 3.800 8,915 +0.05(+1.33%)
Jul 12, 2017 3.800 3.950 3.700 3.750 35,001 -0.05(-1.32%)
Jul 11, 2017 3.750 4.000 3.600 3.800 51,054 +0.05(+1.33%)
Jul 10, 2017 3.350 3.750 3.250 3.750 47,262 +0.45(+13.64%)
Jul 07, 2017 3.530 3.530 3.300 3.300 50,737 -0.30(-8.33%)
Jul 06, 2017 3.600 3.650 3.475 3.600 37,543 +0.00(+0.00%)
Jul 05, 2017 3.600 4.050 3.600 3.600 45,434 -0.50(-12.20%)
Jul 03, 2017 4.050 4.150 4.000 4.100 19,496 +0.10(+2.50%)
Jun 30, 2017 3.750 4.050 3.700 4.000 50,095 +0.25(+6.67%)
Jun 29, 2017 3.600 3.800 3.600 3.750 155,635 +0.20(+5.63%)
Jun 28, 2017 3.600 3.600 3.450 3.550 137,392 +0.10(+2.90%)
Jun 27, 2017 3.450 3.500 3.400 3.450 27,357 +0.05(+1.47%)
Jun 26, 2017 3.400 3.400 3.350 3.400 7,293 +0.05(+1.49%)
Jun 23, 2017 3.450 3.475 3.350 3.350 23,742 -0.05(-1.47%)
Jun 22, 2017 3.350 3.400 3.300 3.400 12,919 +0.05(+1.49%)
Jun 21, 2017 3.450 3.500 3.350 3.350 39,367 -0.05(-1.47%)
Jun 20, 2017 3.350 3.600 3.300 3.400 53,183 +0.05(+1.49%)
Jun 19, 2017 3.000 3.400 3.000 3.350 54,153 +0.35(+11.67%)
Jun 16, 2017 3.250 3.350 2.950 3.000 42,852 -0.20(-6.25%)
Jun 15, 2017 3.600 3.795 3.150 3.200 89,374 -0.55(-14.67%)
Jun 14, 2017 3.950 3.950 3.750 3.750 31,641 -0.20(-5.06%)
Jun 13, 2017 4.000 4.000 3.950 3.950 40,386 -0.05(-1.25%)
Jun 12, 2017 4.150 4.150 3.950 4.000 18,086 -0.10(-2.44%)
Jun 09, 2017 4.200 4.499 4.100 4.100 77,788 -0.10(-2.38%)
Jun 08, 2017 4.250 4.250 4.100 4.200 14,722 +0.05(+1.20%)
Jun 07, 2017 4.300 4.300 4.050 4.150 22,203 -0.15(-3.49%)
Jun 06, 2017 4.350 4.500 4.300 4.300 22,206 -0.10(-2.27%)
Jun 05, 2017 4.450 4.450 4.350 4.400 7,208 +0.00(+0.00%)
Jun 02, 2017 4.400 4.400 4.300 4.400 7,579 +0.05(+1.15%)
Jun 01, 2017 4.300 4.500 4.300 4.350 13,714 +0.00(+0.00%)
May 31, 2017 4.350 4.350 4.200 4.350 13,997 +0.00(+0.00%)
May 30, 2017 4.300 4.350 4.200 4.350 18,775 +0.10(+2.35%)
May 26, 2017 4.050 4.250 4.050 4.250 17,651 +0.05(+1.19%)
May 25, 2017 4.000 4.200 3.905 4.200 16,198 +0.10(+2.44%)
May 24, 2017 4.000 4.100 3.950 4.100 20,082 +0.15(+3.80%)
May 23, 2017 4.000 4.050 3.900 3.950 8,998 -0.10(-2.47%)
May 22, 2017 4.000 4.050 3.950 4.050 12,164 +0.00(+0.00%)
May 19, 2017 4.100 4.100 3.950 4.050 15,013 -0.10(-2.41%)
May 18, 2017 4.100 4.178 4.050 4.150 12,116 +0.03(+0.61%)
May 17, 2017 4.050 4.150 4.000 4.125 14,312 +0.03(+0.61%)
May 16, 2017 4.200 4.200 4.050 4.100 10,301 -0.05(-1.20%)
May 15, 2017 4.106 4.200 4.075 4.150 19,271 -0.05(-1.19%)
May 12, 2017 4.007 4.200 4.000 4.200 10,803 +0.20(+5.00%)
May 11, 2017 4.000 4.050 3.950 4.000 10,082 +0.00(+0.00%)
May 10, 2017 3.975 4.050 3.950 4.000 4,802 +0.00(+0.00%)
May 09, 2017 3.950 4.000 3.950 4.000 8,692 +0.05(+1.27%)
May 08, 2017 3.950 4.050 3.950 3.950 15,154 -0.02(-0.63%)
May 05, 2017 4.001 4.050 3.900 3.975 36,777 -0.07(-1.85%)
May 04, 2017 4.000 4.050 4.000 4.050 29,272 +0.05(+1.25%)
May 03, 2017 4.000 4.200 4.000 4.000 13,302 -0.05(-1.23%)
May 02, 2017 4.350 4.350 3.996 4.050 67,163 -0.25(-5.81%)
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.