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

Ardelyx Inc (NQ: ARDX )

7.810 +0.020 (+0.26%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 28, 2017 13.85 13.95 13.15 13.40 88,664 -0.50(-3.60%)
Apr 27, 2017 13.75 14.10 13.55 13.90 81,076 +0.15(+1.09%)
Apr 26, 2017 13.15 13.88 12.90 13.75 154,808 +0.57(+4.36%)
Apr 25, 2017 12.65 13.20 12.60 13.18 111,308 +0.62(+4.98%)
Apr 24, 2017 12.75 12.75 12.20 12.55 78,637 +0.05(+0.40%)
Apr 21, 2017 12.60 12.63 12.25 12.50 86,505 -0.10(-0.79%)
Apr 20, 2017 12.10 12.70 12.05 12.60 90,081 +0.55(+4.56%)
Apr 19, 2017 12.05 12.36 11.95 12.05 149,066 +0.00(+0.00%)
Apr 18, 2017 12.15 12.15 11.90 12.05 237,865 -0.10(-0.82%)
Apr 17, 2017 12.05 12.30 11.80 12.15 336,460 +0.15(+1.25%)
Apr 13, 2017 11.85 12.15 11.75 12.00 136,969 +0.20(+1.69%)
Apr 12, 2017 11.80 11.95 11.58 11.80 143,013 +0.00(+0.00%)
Apr 11, 2017 11.75 11.95 11.40 11.80 105,649 +0.05(+0.43%)
Apr 10, 2017 12.05 12.10 11.65 11.75 102,638 -0.35(-2.89%)
Apr 07, 2017 12.05 12.20 11.70 12.10 96,269 +0.05(+0.41%)
Apr 06, 2017 12.00 12.20 11.50 12.05 224,123 +0.00(+0.00%)
Apr 05, 2017 12.15 12.40 11.85 12.05 476,557 -0.05(-0.41%)
Apr 04, 2017 12.40 12.50 11.80 12.10 276,906 -0.40(-3.20%)
Apr 03, 2017 12.70 12.95 12.25 12.50 255,711 -0.15(-1.19%)
Mar 31, 2017 13.10 13.10 12.55 12.65 130,066 -0.35(-2.69%)
Mar 30, 2017 12.85 13.03 12.45 13.00 134,688 +0.20(+1.56%)
Mar 29, 2017 13.00 13.20 12.75 12.80 101,781 -0.20(-1.54%)
Mar 28, 2017 13.35 13.45 12.80 13.00 85,017 -0.35(-2.62%)
Mar 27, 2017 13.15 13.35 12.70 13.35 129,511 +0.10(+0.75%)
Mar 24, 2017 13.50 13.54 13.15 13.25 82,476 -0.10(-0.75%)
Mar 23, 2017 14.05 14.05 13.20 13.35 170,982 -0.75(-5.32%)
Mar 22, 2017 13.40 14.15 13.10 14.10 164,059 +0.80(+6.02%)
Mar 21, 2017 14.55 14.70 13.15 13.30 146,043 -1.45(-9.83%)
Mar 20, 2017 14.95 15.40 14.60 14.75 92,289 -0.20(-1.34%)
Mar 17, 2017 14.60 14.95 14.15 14.95 198,538 +0.25(+1.70%)
Mar 16, 2017 14.30 14.85 14.15 14.70 142,248 +0.45(+3.16%)
Mar 15, 2017 14.05 14.45 13.85 14.25 104,676 +0.30(+2.15%)
Mar 14, 2017 13.70 14.30 13.45 13.95 118,474 +0.20(+1.45%)
Mar 13, 2017 13.60 13.90 13.55 13.75 83,891 +0.25(+1.85%)
Mar 10, 2017 13.65 13.75 13.25 13.50 91,283 +0.00(+0.00%)
Mar 09, 2017 13.60 13.80 13.40 13.50 112,466 -0.15(-1.10%)
Mar 08, 2017 13.45 13.75 13.40 13.65 146,653 +0.30(+2.25%)
Mar 07, 2017 13.65 13.75 13.30 13.35 99,042 -0.45(-3.26%)
Mar 06, 2017 14.05 14.05 13.45 13.80 113,295 -0.40(-2.82%)
Mar 03, 2017 14.00 14.50 14.00 14.20 236,923 +0.10(+0.71%)
Mar 02, 2017 14.00 14.95 13.95 14.10 541,367 -0.10(-0.70%)
Mar 01, 2017 13.70 14.25 13.65 14.20 503,035 +0.60(+4.41%)
Feb 28, 2017 14.05 14.05 13.50 13.60 177,917 -0.25(-1.81%)
Feb 27, 2017 13.45 14.40 13.40 13.85 233,822 +0.35(+2.59%)
Feb 24, 2017 13.90 14.00 13.40 13.50 136,802 -0.30(-2.17%)
Feb 23, 2017 13.00 14.40 12.88 13.80 325,499 +0.80(+6.15%)
Feb 22, 2017 12.90 13.32 12.70 13.00 524,832 +0.15(+1.17%)
Feb 21, 2017 12.90 13.00 12.30 12.85 781,184 -0.20(-1.53%)
Feb 17, 2017 13.05 13.05 13.05 0 -0.10(-0.76%)
Feb 16, 2017 13.05 13.90 12.55 13.15 346,453 +0.15(+1.15%)
Feb 15, 2017 12.00 13.55 11.40 13.00 811,102 +1.55(+13.54%)
Feb 14, 2017 11.10 11.47 11.00 11.45 81,731 +0.35(+3.15%)
Feb 13, 2017 11.25 11.30 11.00 11.10 71,712 -0.05(-0.45%)
Feb 10, 2017 11.60 11.80 11.15 11.15 103,696 -0.35(-3.04%)
Feb 09, 2017 11.20 11.70 11.18 11.50 263,626 +0.30(+2.68%)
Feb 08, 2017 10.95 11.50 10.95 11.20 133,370 +0.15(+1.36%)
Feb 07, 2017 10.95 11.40 10.95 11.05 210,834 +0.05(+0.45%)
Feb 06, 2017 11.15 11.30 11.00 11.00 216,880 -0.15(-1.35%)
Feb 03, 2017 11.35 11.80 11.12 11.15 328,911 -0.05(-0.45%)
Feb 02, 2017 12.00 12.10 11.00 11.20 818,812 -0.85(-7.05%)
Feb 01, 2017 12.00 12.15 11.70 12.05 100,069 +0.05(+0.42%)
Jan 31, 2017 11.65 12.25 11.35 12.00 139,214 +0.30(+2.56%)
Jan 30, 2017 12.35 12.35 11.65 11.70 149,204 -0.65(-5.26%)
Jan 27, 2017 12.10 12.45 12.00 12.35 77,620 +0.35(+2.92%)
Jan 26, 2017 12.60 12.68 12.00 12.00 154,127 -0.55(-4.38%)
Jan 25, 2017 12.80 12.90 12.50 12.55 102,095 -0.20(-1.57%)
Jan 24, 2017 12.85 12.85 12.00 12.75 187,296 -0.05(-0.39%)
Jan 23, 2017 13.30 13.40 12.75 12.80 121,819 -0.60(-4.48%)
Jan 20, 2017 13.95 13.95 13.20 13.40 150,758 -0.50(-3.60%)
Jan 19, 2017 14.15 14.25 13.80 13.90 176,781 -0.20(-1.42%)
Jan 18, 2017 13.90 14.25 13.75 14.10 298,664 +0.30(+2.17%)
Jan 17, 2017 14.55 14.65 13.75 13.80 431,168 -0.90(-6.12%)
Jan 13, 2017 14.70 14.70 14.70 0 +0.80(+5.76%)
Jan 12, 2017 14.05 14.10 13.40 13.90 141,147 -0.20(-1.42%)
Jan 11, 2017 14.10 14.50 13.85 14.10 204,992 -0.15(-1.05%)
Jan 10, 2017 13.70 14.30 13.35 14.25 133,459 +0.55(+4.01%)
Jan 09, 2017 13.95 13.95 13.30 13.70 297,012 -0.15(-1.08%)
Jan 06, 2017 12.95 14.10 12.95 13.85 352,310 +0.90(+6.95%)
Jan 05, 2017 14.25 14.25 12.85 12.95 841,144 -1.50(-10.38%)
Jan 04, 2017 14.60 14.95 14.28 14.45 313,360 -0.10(-0.69%)
Jan 03, 2017 14.30 14.60 14.05 14.55 89,840 +0.35(+2.46%)
Dec 30, 2016 14.20 14.20 14.20 0 -0.30(-2.07%)
Dec 29, 2016 14.55 14.85 14.10 14.50 292,989 +0.05(+0.35%)
Dec 28, 2016 14.60 14.85 14.15 14.45 208,074 -0.15(-1.03%)
Dec 27, 2016 14.50 15.00 14.35 14.60 68,672 +0.00(+0.00%)
Dec 23, 2016 14.60 14.60 14.60 0 +1.20(+8.96%)
Dec 22, 2016 13.60 13.75 13.40 13.40 94,920 -0.20(-1.47%)
Dec 21, 2016 14.40 14.40 13.55 13.60 75,007 -0.85(-5.88%)
Dec 20, 2016 14.40 14.53 14.10 14.45 138,909 +0.15(+1.05%)
Dec 19, 2016 14.50 14.70 14.20 14.30 137,012 -0.15(-1.04%)
Dec 16, 2016 14.60 14.95 14.35 14.45 341,336 -0.20(-1.37%)
Dec 15, 2016 14.65 14.97 14.35 14.65 150,182 +0.00(+0.00%)
Dec 14, 2016 15.05 15.05 14.40 14.65 90,033 -0.30(-2.01%)
Dec 13, 2016 15.20 15.45 14.88 14.95 70,043 -0.05(-0.33%)
Dec 12, 2016 14.70 15.15 14.45 15.00 116,081 +0.05(+0.33%)
Dec 09, 2016 15.95 16.30 14.70 14.95 201,437 -0.95(-5.97%)
Dec 08, 2016 15.35 15.90 14.95 15.90 132,422 +0.50(+3.25%)
Dec 07, 2016 15.85 15.95 15.20 15.40 118,112 -0.65(-4.05%)
Dec 06, 2016 15.15 16.25 15.15 16.05 126,273 +0.80(+5.25%)
Dec 05, 2016 15.00 15.30 14.55 15.25 141,447 +0.45(+3.04%)
Dec 02, 2016 14.05 15.05 13.40 14.80 96,534 +0.70(+4.96%)
Dec 01, 2016 14.80 15.30 13.65 14.10 144,066 -0.70(-4.73%)
Nov 30, 2016 15.95 16.05 14.35 14.80 261,852 -1.05(-6.62%)
Nov 29, 2016 15.40 16.12 14.87 15.85 114,312 +0.60(+3.93%)
Nov 28, 2016 15.55 15.60 15.20 15.25 110,845 -0.25(-1.61%)
Nov 25, 2016 15.50 15.65 15.28 15.50 96,747 -0.05(-0.32%)
Nov 23, 2016 15.55 15.55 15.55 0 +0.35(+2.30%)
Nov 22, 2016 15.50 15.55 14.90 15.20 93,131 -0.20(-1.30%)
Nov 21, 2016 15.65 15.65 15.15 15.40 141,396 +0.05(+0.33%)
Nov 18, 2016 15.45 15.55 14.70 15.35 168,359 -0.05(-0.32%)
Nov 17, 2016 15.00 15.45 14.85 15.40 83,158 +0.50(+3.36%)
Nov 16, 2016 15.15 15.45 14.65 14.90 109,614 -0.35(-2.30%)
Nov 15, 2016 15.45 15.55 14.90 15.25 333,216 -0.25(-1.61%)
Nov 14, 2016 16.10 16.10 14.85 15.50 242,022 -0.45(-2.82%)
Nov 11, 2016 14.60 16.20 14.20 15.95 467,915 +1.50(+10.38%)
Nov 10, 2016 14.45 14.90 13.95 14.45 523,339 +0.40(+2.85%)
Nov 09, 2016 13.45 14.60 13.45 14.05 393,563 +1.00(+7.66%)
Nov 08, 2016 12.80 13.25 12.80 13.05 105,302 +0.10(+0.77%)
Nov 07, 2016 13.00 13.18 12.72 12.95 111,274 +0.25(+1.97%)
Nov 04, 2016 12.25 12.75 12.15 12.70 123,371 +0.35(+2.83%)
Nov 03, 2016 12.10 12.75 10.55 12.35 135,761 +0.45(+3.78%)
Nov 02, 2016 12.55 12.80 11.85 11.90 81,146 -0.80(-6.30%)
Nov 01, 2016 12.35 13.00 12.35 12.70 88,278 +0.40(+3.25%)
Oct 31, 2016 12.65 12.75 12.30 12.30 81,871 -0.35(-2.77%)
Oct 28, 2016 12.90 13.20 12.60 12.65 66,952 -0.40(-3.07%)
Oct 27, 2016 13.60 13.95 12.95 13.05 90,772 -0.40(-2.97%)
Oct 26, 2016 13.70 14.00 13.45 13.45 96,219 -0.30(-2.18%)
Oct 25, 2016 13.80 14.00 13.70 13.75 98,263 -0.15(-1.08%)
Oct 24, 2016 13.40 14.15 13.26 13.90 146,196 +0.70(+5.30%)
Oct 21, 2016 13.45 13.80 13.10 13.20 113,476 -0.40(-2.94%)
Oct 20, 2016 13.35 13.65 12.85 13.60 82,198 +0.25(+1.87%)
Oct 19, 2016 13.20 13.45 13.00 13.35 113,470 +0.10(+0.75%)
Oct 18, 2016 12.85 13.40 12.80 13.25 196,502 +0.60(+4.74%)
Oct 17, 2016 12.85 12.95 12.85 12.65 117,228 -0.18(-1.40%)
Oct 14, 2016 13.78 14.16 12.81 12.83 139,084 -0.80(-5.87%)
Oct 13, 2016 13.57 14.15 13.13 13.63 135,063 -0.11(-0.80%)
Oct 12, 2016 14.90 14.98 13.61 13.74 173,034 -1.17(-7.85%)
Oct 11, 2016 14.57 15.24 14.13 14.91 397,444 +0.16(+1.08%)
Oct 10, 2016 13.62 14.90 13.62 14.75 282,664 +1.26(+9.34%)
Oct 07, 2016 13.74 13.85 13.22 13.49 91,489 -0.28(-2.03%)
Oct 06, 2016 13.73 14.13 13.63 13.77 195,905 -0.06(-0.43%)
Oct 05, 2016 13.10 13.88 12.98 13.83 255,245 +0.81(+6.22%)
Oct 04, 2016 12.92 13.19 12.85 13.02 128,382 +0.10(+0.77%)
Oct 03, 2016 12.79 12.97 12.18 12.92 150,861 -0.02(-0.15%)
Sep 30, 2016 12.49 13.00 12.42 12.94 494,394 +0.41(+3.27%)
Sep 29, 2016 12.90 12.98 12.40 12.53 180,647 -0.37(-2.87%)
Sep 28, 2016 13.02 13.14 12.75 12.90 282,257 -0.12(-0.92%)
Sep 27, 2016 12.23 13.29 12.22 13.02 367,963 +0.75(+6.11%)
Sep 26, 2016 12.23 12.42 12.14 12.27 152,691 -0.04(-0.32%)
Sep 23, 2016 11.84 12.54 11.69 12.31 123,844 +0.48(+4.06%)
Sep 22, 2016 12.00 12.00 11.41 11.83 117,037 -0.14(-1.17%)
Sep 21, 2016 11.43 11.99 11.35 11.97 172,614 +0.55(+4.82%)
Sep 20, 2016 11.34 11.64 11.29 11.42 165,520 +0.20(+1.78%)
Sep 19, 2016 11.23 11.34 11.04 11.22 105,407 +0.02(+0.18%)
Sep 16, 2016 11.24 11.30 11.00 11.20 418,255 -0.04(-0.36%)
Sep 15, 2016 10.86 11.29 10.71 11.24 171,208 +0.39(+3.59%)
Sep 14, 2016 10.53 10.96 10.36 10.85 122,843 +0.38(+3.63%)
Sep 13, 2016 10.67 10.88 10.21 10.47 141,766 -0.30(-2.79%)
Sep 12, 2016 10.48 10.81 10.21 10.77 124,751 +0.25(+2.38%)
Sep 09, 2016 11.13 11.22 10.50 10.52 145,860 -0.78(-6.90%)
Sep 08, 2016 10.86 11.32 10.70 11.30 139,170 +0.43(+3.96%)
Sep 07, 2016 10.64 10.87 10.55 10.87 113,577 +0.22(+2.07%)
Sep 06, 2016 10.29 10.73 10.19 10.65 110,035 +0.42(+4.11%)
Sep 02, 2016 10.32 10.23 10.23 10.23 208,700 -0.09(-0.87%)
Sep 01, 2016 9.930 10.41 9.765 10.32 250,534 +0.35(+3.51%)
Aug 31, 2016 10.52 10.60 9.570 9.970 865,181 -0.53(-5.05%)
Aug 30, 2016 10.26 10.60 10.26 10.50 103,810 +0.19(+1.84%)
Aug 29, 2016 10.35 10.40 10.07 10.31 181,121 -0.04(-0.39%)
Aug 26, 2016 10.06 10.42 9.890 10.35 217,507 +0.29(+2.88%)
Aug 25, 2016 9.640 10.29 9.640 10.06 200,947 +0.45(+4.68%)
Aug 24, 2016 10.03 10.46 9.470 9.610 270,330 -0.39(-3.90%)
Aug 23, 2016 10.18 10.20 9.810 10.00 179,066 -0.06(-0.60%)
Aug 22, 2016 9.980 10.28 9.860 10.06 112,592 +0.16(+1.62%)
Aug 19, 2016 10.40 10.40 9.850 9.900 125,002 -0.52(-4.99%)
Aug 18, 2016 10.27 10.54 10.27 10.42 57,843 +0.08(+0.77%)
Aug 17, 2016 10.36 10.48 9.995 10.34 112,674 -0.01(-0.10%)
Aug 16, 2016 10.35 10.57 10.23 10.35 274,961 +0.00(+0.00%)
Aug 15, 2016 10.15 10.44 10.15 10.35 94,744 +0.27(+2.68%)
Aug 12, 2016 10.06 10.15 10.00 10.08 70,252 +0.03(+0.30%)
Aug 11, 2016 9.940 10.16 9.774 10.05 77,407 +0.15(+1.52%)
Aug 10, 2016 10.26 10.34 9.660 9.900 110,004 -0.30(-2.94%)
Aug 09, 2016 10.18 10.30 9.950 10.20 93,544 -0.09(-0.87%)
Aug 08, 2016 10.39 10.62 10.20 10.29 77,293 +0.02(+0.19%)
Aug 05, 2016 10.34 10.49 10.23 10.27 134,039 -0.02(-0.19%)
Aug 04, 2016 10.47 10.59 10.24 10.29 62,276 -0.15(-1.44%)
Aug 03, 2016 10.44 10.48 10.25 10.44 70,953 +0.00(+0.00%)
Aug 02, 2016 10.55 10.69 10.28 10.44 58,086 -0.06(-0.57%)
Aug 01, 2016 10.80 10.90 10.46 10.50 107,644 -0.18(-1.69%)
Jul 29, 2016 10.58 10.75 10.38 10.68 110,000 +0.06(+0.56%)
Jul 28, 2016 10.80 10.86 10.54 10.62 106,512 -0.18(-1.67%)
Jul 27, 2016 10.69 10.89 10.51 10.80 129,504 +0.14(+1.31%)
Jul 26, 2016 10.35 10.70 10.18 10.66 323,608 +0.28(+2.70%)
Jul 25, 2016 10.61 10.71 10.19 10.38 192,106 -0.22(-2.08%)
Jul 22, 2016 10.71 10.86 10.46 10.60 202,916 +0.05(+0.47%)
Jul 21, 2016 10.07 11.07 10.05 10.55 249,695 +0.62(+6.24%)
Jul 20, 2016 9.760 9.970 9.500 9.930 45,695 +0.20(+2.06%)
Jul 19, 2016 9.960 10.26 9.478 9.730 211,985 -0.24(-2.41%)
Jul 18, 2016 10.00 10.14 9.620 9.970 199,649 -0.02(-0.20%)
Jul 15, 2016 8.890 10.89 8.850 9.990 722,415 +1.24(+14.17%)
Jul 14, 2016 9.120 9.120 8.670 8.750 86,081 -0.21(-2.34%)
Jul 13, 2016 9.490 9.520 8.940 8.960 36,737 -0.43(-4.58%)
Jul 12, 2016 9.470 9.570 9.322 9.390 48,006 +0.04(+0.43%)
Jul 11, 2016 9.330 9.500 9.170 9.350 35,016 +0.09(+0.97%)
Jul 08, 2016 9.060 9.350 9.050 9.260 67,248 +0.21(+2.32%)
Jul 07, 2016 8.890 9.080 8.890 9.050 45,721 +0.46(+5.36%)
Jul 05, 2016 8.810 8.820 8.420 8.590 55,852 -0.34(-3.81%)
Jul 01, 2016 8.680 8.930 8.930 8.930 61,300 +0.20(+2.29%)
Jun 30, 2016 8.460 8.750 8.450 8.730 67,248 +0.28(+3.31%)
Jun 29, 2016 8.430 8.550 8.250 8.450 107,029 +0.18(+2.18%)
Jun 28, 2016 7.940 8.420 7.730 8.270 95,546 +0.49(+6.30%)
Jun 27, 2016 7.890 8.130 7.710 7.780 107,797 -0.26(-3.23%)
Jun 24, 2016 7.760 8.220 7.750 8.040 754,834 -0.23(-2.78%)
Jun 23, 2016 8.040 8.300 7.890 8.270 85,052 +0.39(+4.95%)
Jun 22, 2016 8.130 8.250 7.650 7.880 129,452 -0.25(-3.08%)
Jun 21, 2016 8.470 8.470 7.960 8.130 61,169 -0.33(-3.90%)
Jun 20, 2016 8.310 8.530 8.200 8.460 90,841 +0.33(+4.06%)
Jun 17, 2016 8.660 8.660 7.980 8.130 210,006 -0.51(-5.90%)
Jun 16, 2016 8.350 8.660 8.220 8.640 126,776 +0.24(+2.86%)
Jun 15, 2016 8.770 9.010 8.350 8.400 98,957 -0.36(-4.11%)
Jun 14, 2016 8.710 9.040 8.510 8.760 74,343 +0.07(+0.81%)
Jun 13, 2016 8.230 8.990 8.080 8.690 129,202 +0.46(+5.59%)
Jun 10, 2016 8.440 8.710 8.040 8.230 113,471 -0.43(-4.97%)
Jun 09, 2016 9.100 9.420 8.610 8.660 79,502 -0.53(-5.77%)
Jun 08, 2016 9.030 9.320 8.776 9.190 74,939 +0.18(+2.00%)
Jun 07, 2016 9.660 9.810 8.980 9.010 133,681 -0.58(-6.05%)
Jun 06, 2016 9.060 9.600 8.980 9.590 185,311 +0.56(+6.20%)
Jun 03, 2016 9.260 9.260 8.720 9.030 83,233 -0.24(-2.59%)
Jun 02, 2016 9.130 9.370 9.010 9.270 62,768 +0.11(+1.20%)
Jun 01, 2016 9.070 9.180 8.970 9.160 84,259 +0.01(+0.11%)
May 31, 2016 8.960 9.230 8.860 9.150 128,115 +0.30(+3.39%)
May 27, 2016 8.780 8.850 8.850 8.850 55,300 +0.15(+1.72%)
May 26, 2016 8.780 8.875 8.550 8.700 59,818 -0.10(-1.14%)
May 25, 2016 8.450 8.830 8.330 8.800 76,447 +0.42(+5.01%)
May 24, 2016 8.480 8.480 8.040 8.380 73,750 +0.42(+5.28%)
May 23, 2016 7.850 8.320 7.780 7.960 59,937 +0.10(+1.27%)
May 20, 2016 7.590 7.900 7.517 7.860 67,492 +0.34(+4.52%)
May 19, 2016 7.630 7.850 7.350 7.520 56,153 -0.15(-1.96%)
May 18, 2016 7.130 7.730 7.100 7.670 65,562 +0.50(+6.97%)
May 17, 2016 7.280 7.560 7.090 7.170 93,840 -0.13(-1.78%)
May 16, 2016 6.870 7.320 6.870 7.300 84,843 +0.51(+7.51%)
May 13, 2016 6.460 6.790 6.390 6.790 89,247 +0.31(+4.78%)
May 12, 2016 7.060 7.060 6.360 6.480 171,400 -0.51(-7.30%)
May 11, 2016 7.230 7.370 6.930 6.990 68,674 -0.26(-3.59%)
May 10, 2016 7.150 7.400 6.850 7.250 159,746 -0.41(-5.35%)
May 09, 2016 7.240 7.780 7.123 7.660 65,225 +0.39(+5.36%)
May 06, 2016 7.630 7.710 7.230 7.270 82,807 -0.37(-4.84%)
May 05, 2016 7.860 7.865 7.545 7.640 88,604 -0.11(-1.42%)
May 04, 2016 8.180 8.220 7.720 7.750 107,662 -0.56(-6.74%)
May 03, 2016 8.080 8.930 8.080 8.310 106,888 +0.13(+1.59%)
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.