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

(NY: IDR )

16.04 -1.33 (-7.66%)
Official Closing Price Updated: 4:10 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 (%)
Aug 30, 2024 12.77 12.86 11.84 12.48 125,940 -0.26(-2.04%)
Aug 29, 2024 13.74 13.85 12.67 12.74 277,783 +0.04(+0.31%)
Aug 28, 2024 11.95 12.85 11.91 12.70 240,340 +0.65(+5.39%)
Aug 27, 2024 11.41 12.16 11.24 12.05 137,413 +0.67(+5.89%)
Aug 26, 2024 11.10 11.69 10.77 11.38 102,375 +0.46(+4.21%)
Aug 23, 2024 10.94 11.09 10.66 10.92 39,075 -0.03(-0.27%)
Aug 22, 2024 11.35 11.37 10.43 10.95 52,629 -0.36(-3.18%)
Aug 21, 2024 11.10 11.50 11.05 11.31 70,019 +0.23(+2.08%)
Aug 20, 2024 10.75 11.15 10.75 11.08 71,379 +0.52(+4.92%)
Aug 19, 2024 10.06 10.69 9.910 10.56 129,974 +0.48(+4.76%)
Aug 16, 2024 9.870 10.25 9.760 10.08 95,224 +0.19(+1.92%)
Aug 15, 2024 10.15 10.22 9.580 9.890 109,220 -0.11(-1.10%)
Aug 14, 2024 10.11 10.22 9.780 10.00 49,780 -0.08(-0.79%)
Aug 13, 2024 10.53 10.53 9.950 10.08 55,544 -0.33(-3.17%)
Aug 12, 2024 10.37 10.66 10.27 10.41 52,883 +0.14(+1.41%)
Aug 09, 2024 9.970 10.33 9.970 10.27 35,640 +0.32(+3.17%)
Aug 08, 2024 10.21 10.43 9.580 9.950 127,353 -0.23(-2.26%)
Aug 07, 2024 10.31 10.40 10.00 10.18 40,072 +0.00(+0.05%)
Aug 06, 2024 10.30 10.47 9.760 10.18 99,877 -0.32(-3.10%)
Aug 05, 2024 10.32 10.50 10.00 10.50 79,804 -0.27(-2.51%)
Aug 02, 2024 10.97 11.03 10.32 10.77 65,576 -0.15(-1.37%)
Aug 01, 2024 11.05 11.05 10.59 10.92 40,360 -0.07(-0.64%)
Jul 31, 2024 10.75 11.00 10.70 10.99 35,359 +0.48(+4.57%)
Jul 30, 2024 10.55 10.95 10.50 10.51 57,439 -0.07(-0.66%)
Jul 29, 2024 11.04 11.04 10.17 10.58 85,666 -0.34(-3.11%)
Jul 26, 2024 10.98 10.99 10.70 10.92 36,077 -0.03(-0.27%)
Jul 25, 2024 11.13 11.14 10.78 10.95 32,695 -0.13(-1.17%)
Jul 24, 2024 11.14 11.54 11.03 11.08 66,915 -0.12(-1.07%)
Jul 23, 2024 11.27 11.39 10.97 11.20 45,678 -0.01(-0.09%)
Jul 22, 2024 10.70 11.25 10.70 11.21 58,424 +0.32(+2.94%)
Jul 19, 2024 10.92 11.14 10.70 10.89 23,847 -0.14(-1.27%)
Jul 18, 2024 11.58 11.61 10.86 11.03 51,395 -0.53(-4.58%)
Jul 17, 2024 11.55 11.65 11.40 11.56 65,772 -0.14(-1.20%)
Jul 16, 2024 11.52 11.75 11.38 11.70 61,100 +0.36(+3.17%)
Jul 15, 2024 10.95 11.43 10.64 11.34 82,396 +0.48(+4.42%)
Jul 12, 2024 10.98 11.24 10.75 10.86 52,114 -0.10(-0.91%)
Jul 11, 2024 11.17 11.32 10.81 10.96 69,854 -0.21(-1.88%)
Jul 10, 2024 11.50 11.80 11.11 11.17 129,999 -0.28(-2.45%)
Jul 09, 2024 11.20 11.50 11.07 11.45 70,167 +0.24(+2.14%)
Jul 08, 2024 11.08 11.27 10.75 11.21 100,836 +0.22(+2.00%)
Jul 05, 2024 10.70 11.09 10.66 10.99 103,955 +0.45(+4.27%)
Jul 03, 2024 10.85 10.85 10.50 10.54 49,230 -0.19(-1.77%)
Jul 02, 2024 9.930 10.99 9.854 10.73 319,599 +1.15(+12.00%)
Jul 01, 2024 9.970 9.970 9.550 9.580 103,736 -0.28(-2.84%)
Jun 28, 2024 9.430 9.960 9.430 9.860 82,064 +0.47(+5.01%)
Jun 27, 2024 9.380 9.500 9.230 9.390 36,705 +0.24(+2.62%)
Jun 26, 2024 8.970 9.340 8.900 9.150 34,180 +0.15(+1.67%)
Jun 25, 2024 9.310 9.310 8.900 9.000 73,512 -0.21(-2.28%)
Jun 24, 2024 9.550 9.580 9.210 9.210 44,919 -0.25(-2.64%)
Jun 21, 2024 9.540 9.660 9.310 9.460 66,602 +0.06(+0.64%)
Jun 20, 2024 9.770 9.800 9.375 9.400 63,394 -0.19(-1.98%)
Jun 18, 2024 10.14 10.14 9.570 9.590 105,521 -0.51(-5.05%)
Jun 17, 2024 10.25 10.47 10.10 10.10 55,879 -0.14(-1.37%)
Jun 14, 2024 10.01 10.30 9.960 10.24 63,108 +0.24(+2.40%)
Jun 13, 2024 10.03 10.14 9.900 10.00 86,486 +0.00(+0.00%)
Jun 12, 2024 10.39 10.39 10.00 10.00 64,333 -0.28(-2.72%)
Jun 11, 2024 10.20 10.35 10.06 10.28 81,778 +0.18(+1.78%)
Jun 10, 2024 9.740 10.35 9.500 10.10 397,228 +1.25(+14.12%)
Jun 07, 2024 9.060 9.150 8.572 8.850 82,977 -0.35(-3.80%)
Jun 06, 2024 9.170 9.370 8.830 9.200 53,207 +0.01(+0.11%)
Jun 05, 2024 9.180 9.210 9.007 9.190 48,043 +0.05(+0.55%)
Jun 04, 2024 9.430 9.670 9.130 9.140 48,797 -0.27(-2.87%)
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.