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

Personalis Inc (NQ: PSNL )

1.300 -0.010 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2024 1.320 1.390 1.290 1.300 192,483 -0.01(-0.76%)
May 30, 2024 1.280 1.380 1.280 1.310 122,785 +0.01(+0.38%)
May 29, 2024 1.260 1.320 1.260 1.305 98,543 +0.01(+1.16%)
May 28, 2024 1.350 1.350 1.270 1.290 242,589 -0.05(-3.73%)
May 24, 2024 1.420 1.420 1.320 1.340 147,067 -0.10(-6.94%)
May 23, 2024 1.560 1.560 1.390 1.440 224,232 -0.11(-7.40%)
May 22, 2024 1.470 1.670 1.380 1.555 468,822 +0.10(+7.24%)
May 21, 2024 1.460 1.490 1.420 1.450 144,488 -0.01(-0.68%)
May 20, 2024 1.410 1.470 1.370 1.460 161,849 +0.06(+4.29%)
May 17, 2024 1.360 1.410 1.350 1.400 156,733 +0.00(+0.36%)
May 16, 2024 1.470 1.470 1.320 1.395 172,093 -0.03(-2.45%)
May 15, 2024 1.540 1.570 1.420 1.430 225,346 -0.09(-5.92%)
May 14, 2024 1.550 1.690 1.500 1.520 264,181 -0.02(-1.30%)
May 13, 2024 1.560 1.630 1.530 1.540 260,708 -0.03(-1.91%)
May 10, 2024 1.640 1.685 1.520 1.570 134,137 -0.08(-4.85%)
May 09, 2024 1.710 1.750 1.570 1.650 419,860 +0.08(+5.43%)
May 08, 2024 1.570 1.659 1.510 1.565 189,703 -0.02(-0.95%)
May 07, 2024 1.580 1.730 1.560 1.580 190,594 -0.01(-0.63%)
May 06, 2024 1.540 1.750 1.532 1.590 307,980 +0.05(+3.25%)
May 03, 2024 1.620 1.850 1.530 1.540 356,039 -0.06(-3.75%)
May 02, 2024 1.570 1.620 1.510 1.600 332,812 +0.05(+3.23%)
May 01, 2024 1.440 1.590 1.415 1.550 237,093 +0.08(+5.44%)
Apr 30, 2024 1.370 1.560 1.340 1.470 308,144 +0.11(+8.09%)
Apr 29, 2024 1.260 1.370 1.260 1.360 149,792 +0.10(+7.51%)
Apr 26, 2024 1.250 1.280 1.240 1.265 49,108 +0.01(+1.20%)
Apr 25, 2024 1.280 1.280 1.180 1.250 147,226 -0.05(-3.85%)
Apr 24, 2024 1.380 1.380 1.300 1.300 162,172 -0.08(-5.80%)
Apr 23, 2024 1.260 1.420 1.255 1.380 176,071 +0.12(+9.52%)
Apr 22, 2024 1.280 1.306 1.230 1.260 203,197 -0.03(-2.33%)
Apr 19, 2024 1.200 1.310 1.200 1.290 281,034 +0.08(+6.61%)
Apr 18, 2024 1.220 1.270 1.180 1.210 288,579 +0.01(+0.83%)
Apr 17, 2024 1.280 1.320 1.190 1.200 359,699 -0.04(-3.23%)
Apr 16, 2024 1.270 1.280 1.220 1.240 252,835 -0.02(-1.59%)
Apr 15, 2024 1.320 1.320 1.240 1.260 274,548 -0.01(-1.18%)
Apr 12, 2024 1.380 1.380 1.260 1.275 454,975 -0.10(-6.93%)
Apr 11, 2024 1.380 1.400 1.360 1.370 130,877 -0.01(-0.72%)
Apr 10, 2024 1.420 1.420 1.350 1.380 179,712 -0.07(-4.83%)
Apr 09, 2024 1.450 1.470 1.410 1.450 126,700 +0.04(+2.84%)
Apr 08, 2024 1.410 1.420 1.370 1.410 80,931 +0.02(+1.44%)
Apr 05, 2024 1.420 1.420 1.370 1.390 178,575 -0.01(-0.71%)
Apr 04, 2024 1.390 1.470 1.380 1.400 277,811 +0.05(+3.70%)
Apr 03, 2024 1.380 1.390 1.340 1.350 190,320 -0.02(-1.46%)
Apr 02, 2024 1.420 1.430 1.360 1.370 183,106 -0.06(-4.20%)
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.