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

Ponce Financial Group Inc (NQ: PDLB )

9.130 +0.050 (+0.55%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 7, 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 (%)
May 29, 2020 6.108 6.409 6.100 6.409 15,624 +0.13(+2.05%)
May 28, 2020 6.437 6.767 6.280 6.280 20,180 -0.08(-1.24%)
May 27, 2020 6.208 6.423 6.079 6.358 23,629 +0.19(+3.14%)
May 26, 2020 6.351 6.351 6.115 6.165 9,643 -0.14(-2.16%)
May 22, 2020 6.136 6.301 6.136 6.301 6,975 +0.10(+1.62%)
May 21, 2020 6.108 6.373 6.108 6.201 5,994 -0.04(-0.57%)
May 20, 2020 5.892 6.272 5.892 6.237 17,183 +0.34(+5.84%)
May 19, 2020 6.108 6.108 5.756 5.892 13,636 -0.23(-3.75%)
May 18, 2020 5.599 6.165 5.591 6.122 44,154 +0.63(+11.49%)
May 15, 2020 5.699 5.699 5.340 5.491 8,928 -0.15(-2.67%)
May 14, 2020 5.563 5.649 5.384 5.642 31,129 +0.08(+1.42%)
May 13, 2020 5.735 5.781 5.563 5.563 29,285 -0.18(-3.12%)
May 12, 2020 6.065 6.065 5.742 5.742 13,965 -0.42(-6.86%)
May 11, 2020 6.237 6.401 6.065 6.165 22,512 -0.04(-0.58%)
May 08, 2020 6.294 6.437 6.194 6.201 14,647 -0.24(-3.67%)
May 07, 2020 6.459 6.459 6.258 6.437 11,291 +0.24(+3.94%)
May 06, 2020 6.294 6.452 6.194 6.194 7,178 -0.13(-2.04%)
May 05, 2020 6.588 6.588 6.323 6.323 7,396 -0.27(-4.13%)
May 04, 2020 6.401 6.595 6.401 6.595 38,235 +0.09(+1.43%)
May 01, 2020 6.444 6.502 6.373 6.502 10,183 -0.10(-1.52%)
Apr 30, 2020 6.366 6.602 6.100 6.602 18,998 +0.16(+2.56%)
Apr 29, 2020 5.986 6.595 5.878 6.437 43,228 +0.64(+11.00%)
Apr 28, 2020 5.885 6.186 5.799 5.799 37,190 +0.08(+1.38%)
Apr 27, 2020 5.699 5.836 5.699 5.720 12,973 +0.14(+2.57%)
Apr 24, 2020 5.577 5.670 5.577 5.577 5,719 -0.34(-5.81%)
Apr 23, 2020 5.498 5.921 5.498 5.921 11,814 +0.34(+6.17%)
Apr 22, 2020 5.742 5.771 5.391 5.577 9,307 +0.08(+1.43%)
Apr 21, 2020 5.606 5.606 5.491 5.498 11,182 -0.18(-3.16%)
Apr 20, 2020 5.763 6.337 5.677 5.677 7,196 -0.23(-3.88%)
Apr 17, 2020 5.792 6.190 5.620 5.907 18,553 +0.14(+2.36%)
Apr 16, 2020 5.756 5.771 5.240 5.771 67,478 +0.00(+0.00%)
Apr 15, 2020 5.971 5.971 5.742 5.771 27,240 -0.19(-3.13%)
Apr 14, 2020 6.315 6.344 5.907 5.957 29,279 -0.32(-5.03%)
Apr 13, 2020 6.609 6.832 6.272 6.272 22,652 -0.69(-9.89%)
Apr 09, 2020 6.616 6.961 6.382 6.961 17,298 +0.44(+6.70%)
Apr 08, 2020 6.201 6.600 6.201 6.523 19,737 +0.11(+1.79%)
Apr 07, 2020 6.710 7.039 6.108 6.409 42,335 -0.39(-5.80%)
Apr 06, 2020 5.663 6.817 5.663 6.803 21,990 +1.20(+21.36%)
Apr 03, 2020 6.738 6.738 5.563 5.606 25,947 -0.70(-11.14%)
Apr 02, 2020 6.251 6.638 5.566 6.308 51,873 +0.01(+0.11%)
Apr 01, 2020 7.250 7.250 6.301 6.301 18,200 -1.06(-14.41%)
Mar 31, 2020 7.871 7.871 6.129 7.362 57,806 -0.74(-9.12%)
Mar 30, 2020 8.208 8.545 7.910 8.100 14,962 +0.39(+5.02%)
Mar 27, 2020 7.771 8.362 7.283 7.713 15,345 -1.25(-13.92%)
Mar 26, 2020 7.477 8.961 7.412 8.961 44,167 +1.53(+20.54%)
Mar 25, 2020 7.491 8.358 7.405 7.434 25,847 -0.09(-1.24%)
Mar 24, 2020 7.197 7.527 7.018 7.527 24,754 +0.64(+9.26%)
Mar 23, 2020 7.398 7.692 6.889 6.889 42,271 -0.67(-8.91%)
Mar 20, 2020 7.104 7.563 7.004 7.563 66,681 +0.41(+5.71%)
Mar 19, 2020 6.875 7.154 6.638 7.154 48,484 +0.12(+1.73%)
Mar 18, 2020 7.047 7.283 7.025 7.032 31,875 -0.42(-5.58%)
Mar 17, 2020 7.427 7.455 7.039 7.448 40,348 +0.34(+4.84%)
Mar 16, 2020 7.082 7.419 7.068 7.104 34,269 -0.59(-7.64%)
Mar 13, 2020 7.340 8.049 7.340 7.692 23,575 +0.36(+4.89%)
Mar 12, 2020 8.029 8.029 6.989 7.333 119,650 -0.93(-11.27%)
Mar 11, 2020 8.380 8.581 8.265 8.265 38,097 -0.37(-4.24%)
Mar 10, 2020 8.853 8.853 8.566 8.631 19,301 -0.01(-0.17%)
Mar 09, 2020 8.875 8.889 8.401 8.645 22,149 -0.44(-4.81%)
Mar 06, 2020 9.591 9.677 9.075 9.082 80,352 -0.56(-5.80%)
Mar 05, 2020 9.728 10.32 9.541 9.642 22,886 -0.22(-2.18%)
Mar 04, 2020 9.971 10.04 9.685 9.857 14,911 -0.06(-0.65%)
Mar 03, 2020 9.778 9.964 9.749 9.921 10,143 -0.24(-2.40%)
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.