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

Piedmont Office Realty Trust (NY: PDM )

7.030 -0.005 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Mar 28, 2024 6.711 6.912 6.662 6.907 717,932 +0.23(+3.38%)
Mar 27, 2024 6.436 6.681 6.396 6.681 736,079 +0.33(+5.26%)
Mar 26, 2024 6.563 6.603 6.347 6.347 633,278 -0.20(-3.00%)
Mar 25, 2024 6.514 6.662 6.500 6.544 610,912 +0.07(+1.06%)
Mar 22, 2024 6.573 6.603 6.387 6.475 1,852,642 -0.08(-1.20%)
Mar 21, 2024 6.426 6.593 6.377 6.554 934,530 +0.21(+3.25%)
Mar 20, 2024 6.092 6.406 6.023 6.347 702,182 +0.21(+3.36%)
Mar 19, 2024 6.121 6.219 6.121 6.141 531,400 -0.03(-0.48%)
Mar 18, 2024 6.200 6.219 6.131 6.170 495,463 -0.04(-0.63%)
Mar 15, 2024 6.082 6.249 6.082 6.210 2,006,602 +0.05(+0.80%)
Mar 14, 2024 6.269 6.269 6.082 6.161 598,049 -0.17(-2.64%)
Mar 13, 2024 6.259 6.387 6.259 6.328 504,212 +0.05(+0.78%)
Mar 12, 2024 6.249 6.328 6.195 6.278 584,249 +0.00(+0.00%)
Mar 11, 2024 6.180 6.347 6.170 6.278 468,876 +0.03(+0.47%)
Mar 08, 2024 6.337 6.485 6.249 6.249 617,544 +0.02(+0.32%)
Mar 07, 2024 6.259 6.308 6.190 6.229 543,248 +0.07(+1.12%)
Mar 06, 2024 6.190 6.190 6.043 6.161 756,175 +0.09(+1.46%)
Mar 05, 2024 5.964 6.190 5.911 6.072 784,254 +0.03(+0.49%)
Mar 04, 2024 6.102 6.121 5.846 6.043 767,289 -0.04(-0.65%)
Mar 01, 2024 6.151 6.181 6.003 6.082 950,017 -0.08(-1.28%)
Feb 29, 2024 6.033 6.249 5.964 6.161 1,671,162 +0.24(+3.98%)
Feb 28, 2024 5.866 6.072 5.866 5.925 647,447 -0.05(-0.82%)
Feb 27, 2024 5.964 6.038 5.866 5.974 1,107,044 +0.11(+1.84%)
Feb 26, 2024 5.994 6.057 5.826 5.866 916,740 -0.17(-2.77%)
Feb 23, 2024 6.141 6.170 6.023 6.033 1,100,126 -0.14(-2.23%)
Feb 22, 2024 6.308 6.342 6.151 6.170 941,317 -0.14(-2.26%)
Feb 21, 2024 6.294 6.351 6.245 6.313 565,304 +0.00(+0.00%)
Feb 20, 2024 6.496 6.496 6.289 6.313 766,281 -0.21(-3.25%)
Feb 16, 2024 6.342 6.597 6.245 6.525 729,986 +0.00(+0.00%)
Feb 15, 2024 6.342 6.535 6.284 6.525 1,722,384 +0.28(+4.48%)
Feb 14, 2024 6.216 6.313 6.139 6.245 993,595 +0.09(+1.41%)
Feb 13, 2024 6.583 6.583 6.033 6.159 1,544,823 -0.48(-7.26%)
Feb 12, 2024 6.419 6.747 6.380 6.641 1,541,242 +0.26(+4.08%)
Feb 09, 2024 6.361 6.438 6.274 6.380 893,914 +0.00(+0.00%)
Feb 08, 2024 6.135 6.472 6.004 6.380 1,212,403 +0.33(+5.41%)
Feb 07, 2024 6.188 6.216 6.004 6.053 1,164,953 -0.13(-2.18%)
Feb 06, 2024 6.236 6.332 6.132 6.188 986,038 -0.09(-1.38%)
Feb 05, 2024 6.303 6.342 6.163 6.274 974,719 -0.17(-2.69%)
Feb 02, 2024 6.448 6.563 6.332 6.448 1,309,240 -0.17(-2.62%)
Feb 01, 2024 6.602 6.626 6.289 6.621 1,939,651 +0.07(+1.03%)
Jan 31, 2024 6.901 6.959 6.539 6.554 1,224,828 -0.41(-5.95%)
Jan 30, 2024 7.103 7.119 6.939 6.968 547,364 -0.17(-2.43%)
Jan 29, 2024 7.093 7.156 7.045 7.142 512,345 +0.05(+0.68%)
Jan 26, 2024 7.132 7.200 7.074 7.093 620,441 -0.02(-0.27%)
Jan 25, 2024 7.171 7.200 7.045 7.113 1,162,991 +0.12(+1.65%)
Jan 24, 2024 7.151 7.180 6.939 6.997 1,105,319 +0.01(+0.14%)
Jan 23, 2024 7.209 7.257 6.930 6.987 850,327 -0.12(-1.63%)
Jan 22, 2024 6.968 7.122 6.920 7.103 1,059,421 +0.22(+3.22%)
Jan 19, 2024 6.737 6.901 6.631 6.881 923,882 +0.23(+3.48%)
Jan 18, 2024 6.698 6.775 6.563 6.650 746,700 -0.02(-0.29%)
Jan 17, 2024 6.756 6.795 6.461 6.669 1,439,190 -0.25(-3.62%)
Jan 16, 2024 6.968 7.007 6.857 6.920 731,733 -0.13(-1.78%)
Jan 12, 2024 7.113 7.166 6.973 7.045 589,047 +0.09(+1.25%)
Jan 11, 2024 7.065 7.084 6.853 6.959 876,354 -0.19(-2.70%)
Jan 10, 2024 6.968 7.204 6.949 7.151 1,107,658 +0.22(+3.20%)
Jan 09, 2024 6.901 6.963 6.824 6.930 666,664 -0.08(-1.10%)
Jan 08, 2024 6.814 7.007 6.747 7.007 644,331 +0.18(+2.68%)
Jan 05, 2024 6.650 6.872 6.592 6.824 1,034,654 +0.08(+1.14%)
Jan 04, 2024 6.737 6.867 6.660 6.747 946,694 -0.01(-0.14%)
Jan 03, 2024 6.978 7.026 6.665 6.756 1,369,971 -0.36(-5.01%)
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.