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 30, 2020 7.650 7.680 6.560 6.580 929,895 -1.08(-14.10%)
Apr 29, 2020 7.610 7.800 7.500 7.660 556,739 +0.21(+2.82%)
Apr 28, 2020 7.660 7.660 7.290 7.450 559,537 -0.07(-0.93%)
Apr 27, 2020 7.550 7.690 7.305 7.520 708,182 -0.01(-0.13%)
Apr 24, 2020 7.240 7.550 7.160 7.530 603,200 +0.39(+5.46%)
Apr 23, 2020 6.840 7.250 6.840 7.140 628,899 +0.32(+4.69%)
Apr 22, 2020 6.960 7.000 6.780 6.820 453,641 +0.05(+0.74%)
Apr 21, 2020 6.820 6.990 6.510 6.770 1,109,168 -0.05(-0.73%)
Apr 20, 2020 6.840 7.075 6.620 6.820 725,519 -0.22(-3.12%)
Apr 17, 2020 7.200 7.200 6.520 7.040 910,700 +0.16(+2.33%)
Apr 16, 2020 7.030 7.050 6.720 6.880 803,212 +0.19(+2.84%)
Apr 15, 2020 7.030 7.030 6.410 6.690 785,401 -0.15(-2.19%)
Apr 14, 2020 6.500 6.930 6.430 6.840 882,251 +0.59(+9.44%)
Apr 13, 2020 6.060 6.330 5.910 6.250 422,123 +0.19(+3.14%)
Apr 09, 2020 5.850 6.170 5.720 6.060 897,700 +0.35(+6.13%)
Apr 08, 2020 5.460 5.770 5.405 5.710 357,208 +0.34(+6.33%)
Apr 07, 2020 5.790 5.822 5.360 5.370 447,258 -0.34(-5.95%)
Apr 06, 2020 6.000 6.000 5.600 5.710 528,270 -0.04(-0.70%)
Apr 03, 2020 5.720 5.850 5.360 5.750 471,900 -0.01(-0.17%)
Apr 02, 2020 5.300 5.780 5.240 5.760 614,850 +0.38(+7.06%)
Apr 01, 2020 5.440 5.670 5.310 5.380 919,121 -0.30(-5.36%)
Mar 31, 2020 5.760 5.830 5.370 5.685 741,572 -0.08(-1.47%)
Mar 30, 2020 5.700 5.860 5.510 5.770 687,045 +0.18(+3.22%)
Mar 27, 2020 5.810 6.050 5.570 5.590 737,200 -0.41(-6.83%)
Mar 26, 2020 5.710 6.240 5.650 6.000 910,002 +0.34(+6.01%)
Mar 25, 2020 5.960 6.320 5.580 5.660 857,020 -0.30(-5.03%)
Mar 24, 2020 6.100 6.300 5.580 5.960 753,686 +0.20(+3.47%)
Mar 23, 2020 5.420 5.850 5.110 5.760 1,177,601 +0.43(+8.07%)
Mar 20, 2020 4.890 5.650 4.810 5.330 2,382,800 +0.32(+6.39%)
Mar 19, 2020 4.550 5.290 4.400 5.010 701,097 +0.47(+10.35%)
Mar 18, 2020 4.720 4.980 4.220 4.540 779,809 -0.38(-7.72%)
Mar 17, 2020 4.450 4.980 4.380 4.920 831,028 +0.57(+13.10%)
Mar 16, 2020 4.340 5.000 4.280 4.350 1,252,220 -0.94(-17.77%)
Mar 13, 2020 5.560 5.810 5.050 5.290 1,186,000 +0.06(+1.15%)
Mar 12, 2020 5.500 5.780 5.200 5.230 1,036,123 -0.75(-12.54%)
Mar 11, 2020 6.250 6.270 5.820 5.980 1,063,454 -0.26(-4.17%)
Mar 10, 2020 6.310 6.470 5.990 6.240 695,462 +0.14(+2.30%)
Mar 09, 2020 6.040 6.160 5.590 6.100 1,236,715 -0.16(-2.56%)
Mar 06, 2020 6.330 6.470 6.040 6.260 909,300 -0.32(-4.86%)
Mar 05, 2020 6.800 6.920 6.380 6.580 1,093,803 -0.40(-5.73%)
Mar 04, 2020 7.040 7.290 6.870 6.980 376,785 +0.03(+0.43%)
Mar 03, 2020 7.190 7.410 6.870 6.950 750,261 -0.25(-3.47%)
Mar 02, 2020 6.970 7.220 6.800 7.200 884,311 +0.28(+4.05%)
Feb 28, 2020 6.380 6.950 6.310 6.920 890,900 +0.24(+3.59%)
Feb 27, 2020 6.600 7.020 6.280 6.680 835,389 -0.16(-2.34%)
Feb 26, 2020 7.010 7.350 6.730 6.840 978,837 -0.15(-2.15%)
Feb 25, 2020 7.650 7.780 6.970 6.990 984,470 -0.63(-8.27%)
Feb 24, 2020 7.830 8.140 7.450 7.620 1,030,576 -0.40(-4.99%)
Feb 21, 2020 8.770 8.790 7.925 8.020 1,490,600 -0.77(-8.76%)
Feb 20, 2020 8.270 8.815 8.250 8.790 1,010,280 +0.50(+6.03%)
Feb 19, 2020 8.000 8.300 7.870 8.290 1,088,093 +0.33(+4.15%)
Feb 18, 2020 7.340 8.070 7.280 7.960 1,441,221 +0.76(+10.56%)
Feb 14, 2020 7.640 7.730 7.135 7.200 810,100 -0.48(-6.25%)
Feb 13, 2020 7.850 7.950 7.410 7.680 722,720 -0.12(-1.54%)
Feb 12, 2020 7.800 8.100 7.590 7.800 1,625,406 +0.37(+4.98%)
Feb 11, 2020 7.400 7.650 7.280 7.430 465,247 +0.10(+1.36%)
Feb 10, 2020 7.330 7.580 7.210 7.330 1,810,714 +0.15(+2.09%)
Feb 07, 2020 7.300 7.310 6.990 7.180 487,000 -0.11(-1.51%)
Feb 06, 2020 7.360 7.370 7.090 7.290 695,106 -0.05(-0.68%)
Feb 05, 2020 7.330 7.470 7.160 7.340 499,743 +0.00(+0.00%)
Feb 04, 2020 7.310 7.490 7.150 7.340 359,097 +0.09(+1.24%)
Feb 03, 2020 7.090 7.275 7.040 7.250 849,652 +0.17(+2.40%)
Jan 31, 2020 6.910 7.200 6.660 7.080 863,200 +0.17(+2.46%)
Jan 30, 2020 7.210 7.210 6.820 6.910 531,412 -0.32(-4.43%)
Jan 29, 2020 7.320 7.630 7.215 7.230 1,100,790 -0.07(-0.96%)
Jan 28, 2020 7.370 7.490 7.160 7.300 383,298 -0.02(-0.27%)
Jan 27, 2020 7.030 7.537 6.970 7.320 585,927 +0.23(+3.24%)
Jan 24, 2020 7.280 7.320 7.040 7.090 529,500 -0.13(-1.80%)
Jan 23, 2020 7.060 7.260 6.970 7.220 421,154 +0.08(+1.19%)
Jan 22, 2020 7.160 7.280 7.070 7.135 1,059,378 -0.04(-0.49%)
Jan 21, 2020 7.220 7.280 6.990 7.170 508,223 +0.03(+0.42%)
Jan 17, 2020 7.230 7.400 7.115 7.140 466,900 -0.03(-0.42%)
Jan 16, 2020 7.200 7.355 7.120 7.170 231,156 +0.00(+0.00%)
Jan 15, 2020 7.220 7.354 7.100 7.170 388,808 -0.04(-0.62%)
Jan 14, 2020 6.850 7.500 6.820 7.215 1,380,542 +0.40(+5.87%)
Jan 13, 2020 7.130 7.265 6.790 6.815 1,145,612 -0.31(-4.42%)
Jan 10, 2020 7.620 7.620 7.100 7.130 608,100 -0.48(-6.25%)
Jan 09, 2020 7.640 7.740 7.490 7.605 421,060 -0.02(-0.33%)
Jan 08, 2020 7.620 7.670 7.385 7.630 589,170 +0.01(+0.20%)
Jan 07, 2020 7.510 7.630 7.350 7.615 492,325 +0.11(+1.40%)
Jan 06, 2020 7.230 7.530 6.970 7.510 692,311 +0.27(+3.73%)
Jan 03, 2020 7.340 7.360 7.120 7.240 761,500 -0.11(-1.50%)
Jan 02, 2020 7.590 7.590 7.160 7.350 549,003 -0.16(-2.07%)
Dec 31, 2019 7.440 7.610 7.420 7.505 681,200 +0.08(+1.01%)
Dec 30, 2019 7.430 7.620 7.210 7.430 636,431 -0.02(-0.27%)
Dec 27, 2019 7.580 7.585 7.320 7.450 591,700 -0.13(-1.72%)
Dec 26, 2019 7.920 7.920 7.360 7.580 886,063 -0.35(-4.41%)
Dec 24, 2019 8.190 8.190 7.870 7.930 642,000 -0.21(-2.58%)
Dec 23, 2019 8.130 8.280 7.915 8.140 1,237,398 +0.04(+0.49%)
Dec 20, 2019 8.330 8.490 8.100 8.100 2,787,300 -0.19(-2.29%)
Dec 19, 2019 7.800 8.370 7.710 8.290 1,777,295 +0.47(+6.01%)
Dec 18, 2019 7.920 7.990 7.590 7.820 973,524 -0.11(-1.39%)
Dec 17, 2019 7.590 8.200 7.590 7.930 1,643,125 +0.33(+4.34%)
Dec 16, 2019 7.000 7.697 6.970 7.600 1,364,430 +0.60(+8.57%)
Dec 13, 2019 7.150 7.160 6.840 7.000 689,500 -0.15(-2.10%)
Dec 12, 2019 7.210 7.300 7.060 7.150 586,460 -0.02(-0.28%)
Dec 11, 2019 7.250 7.355 7.030 7.170 629,289 -0.09(-1.24%)
Dec 10, 2019 6.850 7.270 6.800 7.260 1,463,878 +0.44(+6.45%)
Dec 09, 2019 6.520 6.990 6.480 6.820 1,151,263 +0.29(+4.44%)
Dec 06, 2019 6.900 6.900 6.350 6.530 1,030,300 -0.27(-3.97%)
Dec 05, 2019 6.900 7.150 6.250 6.800 5,250,039 -0.02(-0.29%)
Dec 04, 2019 8.050 8.130 6.530 6.820 2,288,024 -1.23(-15.28%)
Dec 03, 2019 7.300 8.310 6.750 8.050 5,005,717 +0.81(+11.19%)
Dec 02, 2019 7.490 7.590 7.100 7.240 877,027 -0.19(-2.56%)
Nov 29, 2019 7.050 7.530 7.020 7.430 356,500 +0.36(+5.09%)
Nov 27, 2019 7.600 7.690 6.960 7.070 1,128,600 -0.47(-6.23%)
Nov 26, 2019 6.610 7.720 6.510 7.540 2,793,524 +1.16(+18.18%)
Nov 25, 2019 6.400 6.610 6.270 6.380 582,191 -0.04(-0.62%)
Nov 22, 2019 6.450 6.450 6.190 6.420 337,100 +0.01(+0.16%)
Nov 21, 2019 6.900 6.930 6.390 6.410 563,428 -0.44(-6.42%)
Nov 20, 2019 7.000 7.050 6.440 6.850 963,932 -0.23(-3.25%)
Nov 19, 2019 6.490 7.160 6.440 7.080 1,461,908 +0.66(+10.28%)
Nov 18, 2019 6.160 6.430 6.050 6.420 512,481 +0.28(+4.56%)
Nov 15, 2019 6.220 6.220 6.020 6.140 378,000 -0.01(-0.16%)
Nov 14, 2019 6.090 6.200 6.020 6.150 214,400 +0.08(+1.32%)
Nov 13, 2019 6.050 6.210 5.950 6.070 366,783 +0.02(+0.33%)
Nov 12, 2019 6.040 6.200 5.950 6.050 534,701 +0.03(+0.50%)
Nov 11, 2019 5.750 6.040 5.680 6.020 388,885 +0.21(+3.61%)
Nov 08, 2019 5.450 5.980 5.410 5.810 493,400 +0.33(+6.02%)
Nov 07, 2019 5.010 5.580 5.001 5.480 494,752 +0.33(+6.41%)
Nov 06, 2019 5.350 5.460 5.110 5.150 386,410 -0.20(-3.74%)
Nov 05, 2019 5.440 5.540 5.220 5.350 506,121 +0.01(+0.19%)
Nov 04, 2019 5.150 5.500 5.140 5.340 470,462 +0.23(+4.50%)
Nov 01, 2019 5.000 5.120 4.900 5.110 737,100 +0.11(+2.20%)
Oct 31, 2019 5.120 5.120 4.800 5.000 454,085 -0.16(-3.10%)
Oct 30, 2019 5.080 5.200 4.950 5.160 307,227 +0.08(+1.57%)
Oct 29, 2019 4.980 5.120 4.910 5.080 288,067 +0.07(+1.40%)
Oct 28, 2019 5.040 5.120 4.950 5.010 245,986 -0.03(-0.60%)
Oct 25, 2019 4.810 5.090 4.780 5.040 194,600 +0.19(+3.92%)
Oct 24, 2019 4.970 4.970 4.770 4.850 277,118 -0.11(-2.22%)
Oct 23, 2019 5.020 5.160 4.895 4.960 289,878 -0.06(-1.20%)
Oct 22, 2019 4.910 5.120 4.870 5.020 384,929 +0.11(+2.24%)
Oct 21, 2019 4.520 5.010 4.440 4.910 518,648 +0.39(+8.63%)
Oct 18, 2019 4.600 4.700 4.360 4.520 616,900 -0.11(-2.38%)
Oct 17, 2019 4.360 4.790 4.360 4.630 775,455 +0.29(+6.68%)
Oct 16, 2019 4.390 4.540 4.330 4.340 271,383 -0.07(-1.59%)
Oct 15, 2019 4.400 4.550 4.310 4.410 287,883 +0.02(+0.46%)
Oct 14, 2019 4.580 4.645 4.380 4.390 399,985 -0.26(-5.59%)
Oct 11, 2019 4.350 4.770 4.180 4.650 544,000 +0.38(+8.90%)
Oct 10, 2019 4.230 4.360 4.160 4.270 342,107 +0.04(+0.95%)
Oct 09, 2019 4.530 4.530 4.157 4.230 552,757 -0.27(-6.00%)
Oct 08, 2019 4.480 4.580 4.420 4.500 314,311 -0.05(-1.10%)
Oct 07, 2019 4.530 4.650 4.490 4.550 306,969 -0.09(-1.94%)
Oct 04, 2019 4.660 4.777 4.500 4.640 305,400 +0.01(+0.22%)
Oct 03, 2019 4.590 4.670 4.500 4.630 354,126 +0.00(+0.00%)
Oct 02, 2019 4.510 4.720 4.440 4.630 411,902 +0.07(+1.54%)
Oct 01, 2019 4.710 4.807 4.540 4.560 924,831 -0.14(-2.98%)
Sep 30, 2019 4.840 4.840 4.560 4.700 448,370 -0.14(-2.89%)
Sep 27, 2019 4.850 4.990 4.700 4.840 424,200 -0.03(-0.62%)
Sep 26, 2019 5.200 5.400 4.820 4.870 531,075 -0.33(-6.44%)
Sep 25, 2019 5.190 5.460 5.070 5.205 956,094 +0.01(+0.29%)
Sep 24, 2019 5.520 5.550 5.100 5.190 1,031,332 -0.25(-4.60%)
Sep 23, 2019 5.200 5.530 5.110 5.440 797,628 +0.27(+5.22%)
Sep 20, 2019 4.860 5.219 4.800 5.170 1,045,600 +0.29(+5.94%)
Sep 19, 2019 4.880 4.920 4.685 4.880 662,890 +0.00(+0.00%)
Sep 18, 2019 4.750 5.080 4.520 4.880 1,353,556 +0.20(+4.27%)
Sep 17, 2019 4.990 5.040 4.660 4.680 1,297,637 -0.36(-7.14%)
Sep 16, 2019 5.230 5.490 4.920 5.040 1,605,183 -0.27(-5.08%)
Sep 13, 2019 5.620 5.800 5.110 5.310 3,097,300 -0.97(-15.45%)
Sep 12, 2019 6.100 6.780 5.210 6.280 5,679,688 +0.48(+8.28%)
Sep 11, 2019 6.000 6.100 5.420 5.800 2,122,965 -0.24(-3.97%)
Sep 10, 2019 5.680 6.150 5.400 6.040 2,635,020 +0.42(+7.47%)
Sep 09, 2019 5.120 5.790 4.920 5.620 3,352,681 +0.75(+15.40%)
Sep 06, 2019 5.050 5.200 4.770 4.870 1,840,900 -0.14(-2.79%)
Sep 05, 2019 4.910 5.330 4.850 5.010 1,773,328 +0.05(+1.01%)
Sep 04, 2019 5.380 5.590 4.720 4.960 4,918,189 -0.86(-14.78%)
Sep 03, 2019 4.010 5.950 3.770 5.820 19,369,380 +2.42(+71.18%)
Aug 30, 2019 3.460 3.520 3.220 3.400 470,000 -0.11(-3.13%)
Aug 29, 2019 3.750 3.760 3.480 3.510 617,036 -0.16(-4.36%)
Aug 28, 2019 3.670 3.810 3.600 3.670 327,213 -0.02(-0.54%)
Aug 27, 2019 3.730 3.900 3.600 3.690 679,714 +0.03(+0.82%)
Aug 26, 2019 3.520 3.900 3.450 3.660 980,765 +0.14(+3.98%)
Aug 23, 2019 3.620 3.650 3.330 3.520 643,300 -0.08(-2.22%)
Aug 22, 2019 3.490 3.650 3.400 3.600 673,050 +0.17(+4.96%)
Aug 21, 2019 3.170 3.500 2.970 3.430 871,030 +0.29(+9.24%)
Aug 20, 2019 3.100 3.330 2.970 3.140 1,019,596 +0.17(+5.72%)
Aug 19, 2019 2.590 3.060 2.550 2.970 899,294 +0.50(+20.24%)
Aug 16, 2019 2.170 2.500 2.170 2.470 196,100 +0.32(+14.88%)
Aug 15, 2019 2.230 2.290 2.100 2.150 155,774 -0.07(-3.15%)
Aug 14, 2019 2.290 2.310 2.220 2.220 99,447 -0.12(-5.13%)
Aug 13, 2019 2.260 2.380 2.260 2.340 59,759 +0.09(+4.00%)
Aug 12, 2019 2.300 2.350 2.250 2.250 74,037 -0.03(-1.32%)
Aug 09, 2019 2.280 2.370 2.280 2.280 81,300 -0.06(-2.56%)
Aug 08, 2019 2.250 2.440 2.250 2.340 94,408 +0.10(+4.46%)
Aug 07, 2019 2.250 2.340 2.210 2.240 61,688 -0.02(-0.88%)
Aug 06, 2019 2.230 2.300 2.160 2.260 55,663 +0.06(+2.73%)
Aug 05, 2019 2.280 2.340 2.190 2.200 129,838 -0.14(-5.98%)
Aug 02, 2019 2.410 2.434 2.270 2.340 81,000 -0.08(-3.31%)
Aug 01, 2019 2.410 2.520 2.380 2.420 78,101 +0.01(+0.41%)
Jul 31, 2019 2.450 2.500 2.410 2.410 121,954 -0.05(-2.03%)
Jul 30, 2019 2.400 2.500 2.400 2.460 116,819 +0.05(+2.07%)
Jul 29, 2019 2.360 2.450 2.350 2.410 72,157 +0.03(+1.26%)
Jul 26, 2019 2.390 2.430 2.360 2.380 94,900 +0.01(+0.42%)
Jul 25, 2019 2.390 2.480 2.312 2.370 115,692 +0.00(+0.00%)
Jul 24, 2019 2.260 2.390 2.250 2.370 84,287 +0.09(+3.95%)
Jul 23, 2019 2.380 2.400 2.270 2.280 116,250 -0.10(-4.20%)
Jul 22, 2019 2.500 2.510 2.330 2.380 135,103 -0.12(-4.80%)
Jul 19, 2019 2.530 2.560 2.470 2.500 60,600 -0.07(-2.72%)
Jul 18, 2019 2.600 2.610 2.500 2.570 87,603 -0.03(-1.15%)
Jul 17, 2019 2.590 2.640 2.570 2.600 37,941 +0.01(+0.39%)
Jul 16, 2019 2.550 2.620 2.540 2.590 105,851 +0.05(+1.97%)
Jul 15, 2019 2.530 2.600 2.500 2.540 36,586 +0.00(+0.00%)
Jul 12, 2019 2.560 2.600 2.510 2.540 89,700 -0.04(-1.55%)
Jul 11, 2019 2.630 2.670 2.550 2.580 75,864 -0.05(-1.90%)
Jul 10, 2019 2.610 2.670 2.570 2.630 75,214 +0.02(+0.77%)
Jul 09, 2019 2.560 2.650 2.560 2.610 168,355 +0.04(+1.56%)
Jul 08, 2019 2.690 2.740 2.560 2.570 85,286 -0.13(-4.81%)
Jul 05, 2019 2.670 2.750 2.660 2.700 50,300 +0.02(+0.75%)
Jul 03, 2019 2.750 2.790 2.660 2.680 44,600 +0.01(+0.37%)
Jul 02, 2019 2.750 2.760 2.650 2.670 74,215 -0.08(-2.91%)
Jul 01, 2019 2.750 2.780 2.640 2.750 68,187 +0.06(+2.23%)
Jun 28, 2019 2.530 2.700 2.530 2.690 656,000 +0.16(+6.32%)
Jun 27, 2019 2.500 2.600 2.500 2.530 108,577 +0.03(+1.20%)
Jun 26, 2019 2.520 2.540 2.450 2.500 120,522 -0.01(-0.40%)
Jun 25, 2019 2.560 2.580 2.440 2.510 77,747 -0.07(-2.71%)
Jun 24, 2019 2.580 2.620 2.520 2.580 66,144 -0.01(-0.39%)
Jun 21, 2019 2.550 2.620 2.520 2.590 173,000 -0.01(-0.38%)
Jun 20, 2019 2.550 2.630 2.530 2.600 167,408 +0.05(+1.96%)
Jun 19, 2019 2.530 2.605 2.520 2.550 84,488 +0.04(+1.59%)
Jun 18, 2019 2.500 2.570 2.350 2.510 694,624 +0.02(+0.80%)
Jun 17, 2019 2.670 2.730 2.440 2.490 274,005 -0.17(-6.39%)
Jun 14, 2019 2.720 2.790 2.640 2.660 49,100 -0.08(-2.92%)
Jun 13, 2019 2.670 2.790 2.670 2.740 71,147 +0.09(+3.40%)
Jun 12, 2019 2.600 2.790 2.600 2.650 103,505 +0.03(+1.15%)
Jun 11, 2019 2.640 2.760 2.560 2.620 112,571 +0.00(+0.19%)
Jun 10, 2019 2.600 2.790 2.600 2.615 74,583 +0.04(+1.36%)
Jun 07, 2019 2.650 2.650 2.530 2.580 116,000 -0.07(-2.64%)
Jun 06, 2019 2.580 2.680 2.530 2.650 80,108 +0.08(+3.11%)
Jun 05, 2019 2.660 2.683 2.570 2.570 65,975 -0.13(-4.81%)
Jun 04, 2019 2.520 2.720 2.520 2.700 141,311 +0.10(+3.85%)
Jun 03, 2019 2.750 2.820 2.570 2.600 80,906 -0.13(-4.76%)
May 31, 2019 2.520 2.760 2.460 2.730 215,400 +0.18(+7.06%)
May 30, 2019 2.660 2.750 2.540 2.550 119,548 -0.10(-3.77%)
May 29, 2019 2.650 2.710 2.620 2.650 89,923 -0.03(-1.12%)
May 28, 2019 2.810 2.860 2.680 2.680 202,522 -0.13(-4.63%)
May 24, 2019 2.740 2.860 2.740 2.810 72,100 +0.08(+2.93%)
May 23, 2019 2.780 2.870 2.670 2.730 260,074 -0.08(-2.85%)
May 22, 2019 2.890 2.970 2.770 2.810 54,569 -0.11(-3.77%)
May 21, 2019 2.900 3.030 2.869 2.920 67,347 +0.04(+1.39%)
May 20, 2019 2.960 3.160 2.830 2.880 96,858 -0.11(-3.68%)
May 17, 2019 3.050 3.070 2.955 2.990 114,100 -0.09(-2.92%)
May 16, 2019 3.130 3.210 3.006 3.080 81,625 -0.05(-1.60%)
May 15, 2019 3.100 3.210 3.065 3.130 54,874 -0.02(-0.63%)
May 14, 2019 2.960 3.190 2.960 3.150 136,043 +0.16(+5.35%)
May 13, 2019 3.240 3.240 2.950 2.990 201,177 -0.28(-8.56%)
May 10, 2019 3.240 3.280 3.170 3.270 66,300 +0.04(+1.24%)
May 09, 2019 3.210 3.270 3.150 3.230 101,674 -0.02(-0.62%)
May 08, 2019 3.320 3.430 3.240 3.250 97,525 -0.16(-4.69%)
May 07, 2019 3.350 3.470 3.350 3.410 156,551 +0.00(+0.00%)
May 06, 2019 3.330 3.500 3.310 3.410 99,064 +0.00(+0.00%)
May 03, 2019 3.310 3.450 3.310 3.410 128,700 +0.13(+3.96%)
May 02, 2019 3.270 3.380 3.200 3.280 95,890 -0.02(-0.61%)
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.