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

Monday.com Ltd (NQ: MNDY )

190.40 +5.20 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 225.63 227.91 223.11 225.87 351,564 -0.98(-0.43%)
Mar 27, 2024 230.86 231.38 223.36 226.85 505,697 -2.17(-0.95%)
Mar 26, 2024 226.36 232.24 225.00 229.02 366,149 +3.87(+1.72%)
Mar 25, 2024 231.12 231.12 225.14 225.15 347,264 -2.85(-1.25%)
Mar 22, 2024 229.44 231.41 224.50 228.00 389,823 -1.25(-0.55%)
Mar 21, 2024 235.00 239.00 228.95 229.25 697,444 -3.13(-1.35%)
Mar 20, 2024 225.00 234.41 223.29 232.38 1,010,216 +9.20(+4.12%)
Mar 19, 2024 219.70 223.97 214.94 223.18 444,464 -0.04(-0.02%)
Mar 18, 2024 220.41 223.57 216.97 223.22 240,194 +6.22(+2.87%)
Mar 15, 2024 215.62 218.11 213.28 217.00 906,483 -0.58(-0.27%)
Mar 14, 2024 219.47 220.46 215.10 217.58 383,842 -1.86(-0.85%)
Mar 13, 2024 221.28 224.20 219.20 219.44 431,629 -5.30(-2.36%)
Mar 12, 2024 217.83 225.80 216.84 224.74 578,901 +7.64(+3.52%)
Mar 11, 2024 217.62 220.58 216.02 217.10 498,929 -3.35(-1.52%)
Mar 08, 2024 224.34 229.77 219.72 220.45 409,302 -6.28(-2.77%)
Mar 07, 2024 228.62 228.62 222.30 226.73 434,543 +2.26(+1.01%)
Mar 06, 2024 221.94 226.84 220.57 224.47 481,459 +6.20(+2.84%)
Mar 05, 2024 227.94 230.50 215.17 218.27 872,522 -11.88(-5.16%)
Mar 04, 2024 231.21 233.52 229.70 230.15 905,217 +1.23(+0.54%)
Mar 01, 2024 226.49 229.52 218.87 228.92 1,000,754 +5.91(+2.65%)
Feb 29, 2024 219.00 223.96 218.00 223.01 1,103,723 +5.59(+2.57%)
Feb 28, 2024 218.63 220.74 213.75 217.42 749,347 -0.02(-0.01%)
Feb 27, 2024 218.80 218.80 215.21 217.44 538,668 +1.44(+0.67%)
Feb 26, 2024 213.90 218.79 207.68 216.00 1,856,255 +8.10(+3.90%)
Feb 23, 2024 209.20 210.48 205.44 207.90 841,311 +0.29(+0.14%)
Feb 22, 2024 213.99 217.56 207.16 207.61 1,146,673 -0.37(-0.18%)
Feb 21, 2024 211.00 213.28 206.72 207.98 1,231,340 -9.34(-4.30%)
Feb 20, 2024 224.45 224.70 214.50 217.32 1,227,172 -7.98(-3.54%)
Feb 16, 2024 222.00 228.51 220.00 225.30 1,243,920 +3.14(+1.41%)
Feb 15, 2024 220.33 222.28 216.05 222.16 1,115,241 +2.21(+1.00%)
Feb 14, 2024 217.07 220.62 215.18 219.95 1,444,190 +4.84(+2.25%)
Feb 13, 2024 205.63 222.01 205.50 215.11 2,169,889 +3.10(+1.46%)
Feb 12, 2024 199.00 217.84 197.00 212.01 5,161,682 -23.91(-10.13%)
Feb 09, 2024 231.58 239.22 229.36 235.92 2,290,838 +8.85(+3.90%)
Feb 08, 2024 219.03 228.18 219.00 227.07 1,125,828 +9.11(+4.18%)
Feb 07, 2024 218.82 220.74 216.40 217.96 712,578 +2.60(+1.21%)
Feb 06, 2024 214.71 217.25 208.66 215.36 539,612 +3.42(+1.61%)
Feb 05, 2024 214.05 217.22 207.35 211.94 415,360 -2.12(-0.99%)
Feb 02, 2024 211.50 216.94 209.00 214.06 441,065 +2.94(+1.39%)
Feb 01, 2024 211.92 212.25 201.65 211.12 490,076 +1.08(+0.51%)
Jan 31, 2024 215.66 216.89 208.53 210.04 594,879 -8.04(-3.69%)
Jan 30, 2024 219.30 219.30 216.69 218.08 468,085 -0.72(-0.33%)
Jan 29, 2024 211.82 219.33 211.82 218.80 729,644 +10.17(+4.87%)
Jan 26, 2024 205.31 210.14 205.00 208.63 575,805 +0.63(+0.30%)
Jan 25, 2024 211.01 214.35 205.85 208.00 496,040 -1.71(-0.82%)
Jan 24, 2024 218.33 218.97 209.19 209.71 709,319 -6.28(-2.91%)
Jan 23, 2024 205.69 216.92 205.22 215.99 1,135,400 +13.05(+6.43%)
Jan 22, 2024 200.00 209.77 199.00 202.94 1,001,314 +7.31(+3.74%)
Jan 19, 2024 194.89 195.90 190.90 195.63 353,126 +2.59(+1.34%)
Jan 18, 2024 194.38 196.40 188.26 193.04 497,510 +1.93(+1.01%)
Jan 17, 2024 193.00 193.76 186.10 191.11 473,574 -4.08(-2.09%)
Jan 16, 2024 189.44 195.45 187.12 195.19 509,508 +4.48(+2.35%)
Jan 12, 2024 193.73 195.37 189.75 190.71 423,667 -2.48(-1.28%)
Jan 11, 2024 194.48 197.39 188.50 193.19 481,585 +1.03(+0.54%)
Jan 10, 2024 192.78 196.99 191.54 192.16 671,509 +0.11(+0.06%)
Jan 09, 2024 183.39 193.14 182.43 192.05 1,208,355 +6.58(+3.55%)
Jan 08, 2024 178.73 189.34 178.14 185.47 765,722 +8.68(+4.91%)
Jan 05, 2024 177.73 181.18 175.97 176.79 785,364 +4.69(+2.73%)
Jan 04, 2024 171.24 173.07 170.00 172.10 366,312 +0.18(+0.10%)
Jan 03, 2024 173.50 179.73 171.42 171.92 581,485 -5.97(-3.36%)
Jan 02, 2024 183.82 185.53 177.48 177.89 857,786 -9.92(-5.28%)
Dec 29, 2023 191.29 193.71 187.00 187.81 216,027 -3.08(-1.61%)
Dec 28, 2023 189.00 191.62 186.58 190.89 354,242 +1.40(+0.74%)
Dec 27, 2023 190.00 192.69 189.14 189.49 244,098 +0.42(+0.22%)
Dec 26, 2023 190.00 191.48 188.12 189.07 237,171 -0.39(-0.21%)
Dec 22, 2023 189.00 190.86 186.01 189.46 534,882 +1.33(+0.71%)
Dec 21, 2023 192.54 194.09 186.51 188.13 552,290 -1.58(-0.83%)
Dec 20, 2023 189.92 196.78 189.33 189.71 775,451 -4.65(-2.39%)
Dec 19, 2023 198.51 199.68 190.03 194.36 1,471,198 -2.67(-1.36%)
Dec 18, 2023 189.15 198.10 188.85 197.03 991,510 +7.96(+4.21%)
Dec 15, 2023 192.57 194.01 187.04 189.07 953,066 -1.70(-0.89%)
Dec 14, 2023 185.51 195.14 184.24 190.77 1,718,979 +9.27(+5.11%)
Dec 13, 2023 176.06 182.70 173.73 181.50 648,721 +6.08(+3.47%)
Dec 12, 2023 177.94 178.89 174.12 175.42 607,298 -2.58(-1.45%)
Dec 11, 2023 175.00 181.46 175.00 178.00 567,285 +2.97(+1.70%)
Dec 08, 2023 173.85 176.75 173.50 175.03 535,601 +0.95(+0.55%)
Dec 07, 2023 180.38 180.38 172.21 174.08 658,792 -2.72(-1.54%)
Dec 06, 2023 183.00 185.81 172.65 176.80 1,652,157 -5.92(-3.24%)
Dec 05, 2023 181.53 182.93 179.34 182.72 800,505 +0.58(+0.32%)
Dec 04, 2023 175.13 185.77 175.05 182.14 1,757,022 +5.77(+3.27%)
Dec 01, 2023 176.80 179.48 174.00 176.37 1,183,834 -3.47(-1.93%)
Nov 30, 2023 177.66 180.99 173.75 179.84 1,690,109 +4.84(+2.77%)
Nov 29, 2023 182.00 182.98 174.58 175.00 1,742,637 -4.85(-2.70%)
Nov 28, 2023 178.52 181.80 177.64 179.85 1,179,925 +0.97(+0.54%)
Nov 27, 2023 175.00 180.50 174.61 178.88 1,372,826 +3.83(+2.19%)
Nov 24, 2023 175.27 176.76 174.00 175.05 232,545 +0.05(+0.03%)
Nov 22, 2023 172.02 176.99 170.76 175.00 1,380,257 +4.40(+2.58%)
Nov 21, 2023 171.06 173.04 169.46 170.60 574,311 -1.99(-1.15%)
Nov 20, 2023 170.00 172.93 168.28 172.59 1,420,073 +2.89(+1.70%)
Nov 17, 2023 169.50 169.93 167.00 169.70 780,394 +1.15(+0.68%)
Nov 16, 2023 169.00 172.00 166.86 168.55 1,020,311 -2.67(-1.56%)
Nov 15, 2023 165.00 173.85 162.06 171.22 1,494,726 +7.53(+4.60%)
Nov 14, 2023 160.00 164.97 159.22 163.69 1,290,928 +8.86(+5.72%)
Nov 13, 2023 156.20 161.42 150.10 154.83 3,725,404 +14.71(+10.50%)
Nov 10, 2023 135.43 142.13 133.50 140.12 1,145,867 +4.57(+3.37%)
Nov 09, 2023 144.55 144.97 135.45 135.55 653,707 -5.44(-3.86%)
Nov 08, 2023 146.00 147.71 140.29 140.99 1,412,971 -1.01(-0.71%)
Nov 07, 2023 137.71 144.43 133.20 142.00 1,263,065 +12.08(+9.30%)
Nov 06, 2023 133.27 133.59 128.62 129.92 560,607 -2.04(-1.55%)
Nov 03, 2023 127.00 132.31 125.28 131.96 874,573 +4.29(+3.36%)
Nov 02, 2023 130.19 130.73 126.00 127.67 673,010 +0.41(+0.32%)
Nov 01, 2023 130.00 130.18 125.00 127.26 576,340 -2.73(-2.10%)
Oct 31, 2023 130.00 130.41 127.04 129.99 754,479 +0.02(+0.02%)
Oct 30, 2023 131.70 133.60 128.87 129.97 630,813 +0.73(+0.56%)
Oct 27, 2023 128.10 130.16 125.56 129.24 579,127 +3.72(+2.96%)
Oct 26, 2023 129.00 131.36 122.13 125.52 799,370 -3.14(-2.44%)
Oct 25, 2023 138.04 138.04 127.80 128.66 507,059 -9.83(-7.10%)
Oct 24, 2023 138.52 143.75 136.25 138.49 533,523 +0.72(+0.52%)
Oct 23, 2023 130.32 138.47 128.85 137.77 1,011,916 +5.76(+4.36%)
Oct 20, 2023 137.36 137.76 129.65 132.01 1,514,234 -6.87(-4.95%)
Oct 19, 2023 141.13 141.76 136.73 138.88 754,355 -0.39(-0.28%)
Oct 18, 2023 143.99 144.85 139.22 139.27 404,298 -5.34(-3.69%)
Oct 17, 2023 143.22 146.39 142.45 144.61 940,935 -1.02(-0.70%)
Oct 16, 2023 142.02 149.43 139.74 145.63 551,349 +5.55(+3.96%)
Oct 13, 2023 142.24 143.56 138.41 140.08 791,483 -4.47(-3.09%)
Oct 12, 2023 147.32 148.77 142.13 144.55 564,665 -3.52(-2.38%)
Oct 11, 2023 152.53 153.23 146.98 148.07 778,678 -1.57(-1.05%)
Oct 10, 2023 152.25 155.02 149.46 149.64 761,788 -2.38(-1.57%)
Oct 09, 2023 149.99 154.68 146.13 152.02 1,159,210 -6.60(-4.16%)
Oct 06, 2023 150.14 160.57 149.44 158.62 372,229 +6.00(+3.93%)
Oct 05, 2023 154.77 155.77 150.98 152.62 343,527 -2.43(-1.57%)
Oct 04, 2023 154.21 156.04 151.32 155.05 300,539 +3.09(+2.03%)
Oct 03, 2023 159.20 159.50 150.78 151.96 358,927 -9.03(-5.61%)
Oct 02, 2023 158.78 163.47 158.00 160.99 495,090 +1.77(+1.11%)
Sep 29, 2023 160.73 164.19 158.54 159.22 353,490 +0.35(+0.22%)
Sep 28, 2023 151.13 159.38 150.22 158.87 466,964 +5.82(+3.80%)
Sep 27, 2023 151.64 154.07 150.33 153.05 476,829 +2.28(+1.51%)
Sep 26, 2023 154.00 156.60 150.62 150.77 576,738 -4.85(-3.12%)
Sep 25, 2023 155.24 156.10 154.96 155.62 571,576 -1.38(-0.88%)
Sep 22, 2023 160.00 162.99 156.46 157.00 549,028 -1.43(-0.90%)
Sep 21, 2023 156.15 159.16 155.41 158.43 678,612 -0.01(-0.01%)
Sep 20, 2023 160.17 163.18 158.24 158.44 342,601 -1.64(-1.02%)
Sep 19, 2023 161.20 162.13 157.28 160.08 526,510 -1.91(-1.18%)
Sep 18, 2023 160.98 163.88 160.98 161.99 287,580 -1.39(-0.85%)
Sep 15, 2023 162.70 164.00 160.07 163.38 521,751 -0.69(-0.42%)
Sep 14, 2023 165.17 166.64 158.33 164.07 967,227 -1.29(-0.78%)
Sep 13, 2023 167.16 170.60 165.18 165.36 344,879 -3.03(-1.80%)
Sep 12, 2023 170.02 172.21 163.00 168.39 910,721 -7.27(-4.14%)
Sep 11, 2023 171.77 176.85 170.16 175.66 486,659 +4.46(+2.61%)
Sep 08, 2023 174.69 176.13 170.60 171.20 346,279 -2.44(-1.41%)
Sep 07, 2023 168.69 174.64 166.10 173.64 491,208 +0.93(+0.54%)
Sep 06, 2023 172.35 174.83 169.54 172.71 405,984 -1.53(-0.88%)
Sep 05, 2023 176.59 178.66 173.11 174.24 405,262 -2.35(-1.33%)
Sep 01, 2023 177.37 177.98 173.78 176.59 376,279 -0.85(-0.48%)
Aug 31, 2023 176.64 179.62 176.05 177.44 649,501 +0.94(+0.53%)
Aug 30, 2023 171.52 176.81 171.37 176.50 275,585 +4.02(+2.33%)
Aug 29, 2023 168.65 177.25 167.38 172.48 482,594 +3.30(+1.95%)
Aug 28, 2023 170.16 171.92 167.43 169.18 384,725 -0.01(-0.01%)
Aug 25, 2023 165.04 171.03 164.15 169.19 378,144 +4.79(+2.91%)
Aug 24, 2023 175.09 175.49 163.95 164.40 400,087 -8.20(-4.75%)
Aug 23, 2023 167.12 176.74 165.91 172.60 564,896 +5.47(+3.27%)
Aug 22, 2023 168.59 169.52 164.64 167.13 367,071 +1.45(+0.88%)
Aug 21, 2023 162.91 167.00 162.38 165.68 479,687 +4.61(+2.86%)
Aug 18, 2023 159.30 161.73 156.38 161.07 509,500 -1.07(-0.66%)
Aug 17, 2023 166.44 166.45 160.61 162.14 740,103 -3.39(-2.05%)
Aug 16, 2023 162.27 167.57 161.82 165.53 718,678 +2.31(+1.42%)
Aug 15, 2023 167.76 170.09 161.56 163.22 848,324 -5.89(-3.48%)
Aug 14, 2023 157.48 175.75 156.00 169.11 2,497,736 +13.27(+8.52%)
Aug 11, 2023 152.00 157.72 151.99 155.84 1,567,636 +0.52(+0.33%)
Aug 10, 2023 154.95 156.47 151.37 155.32 868,418 +2.83(+1.86%)
Aug 09, 2023 156.07 156.07 151.90 152.49 593,432 -2.00(-1.29%)
Aug 08, 2023 159.33 159.33 151.08 154.49 869,168 -8.47(-5.20%)
Aug 07, 2023 163.02 163.74 157.63 162.96 742,247 +1.97(+1.22%)
Aug 04, 2023 171.72 172.16 160.80 160.99 624,839 -5.00(-3.01%)
Aug 03, 2023 164.00 167.09 161.82 165.99 534,750 -0.11(-0.07%)
Aug 02, 2023 176.22 176.50 165.44 166.10 1,161,558 -11.76(-6.61%)
Aug 01, 2023 177.56 180.06 174.01 177.86 496,597 -2.92(-1.62%)
Jul 31, 2023 180.93 184.90 180.10 180.78 453,227 +1.55(+0.86%)
Jul 28, 2023 180.00 181.47 175.00 179.23 365,242 +3.92(+2.24%)
Jul 27, 2023 181.61 182.97 172.60 175.31 550,754 -3.54(-1.98%)
Jul 26, 2023 174.81 181.04 173.83 178.85 448,383 +3.81(+2.18%)
Jul 25, 2023 173.19 177.31 173.16 175.04 381,585 +3.20(+1.86%)
Jul 24, 2023 175.05 176.85 169.55 171.84 362,084 -1.38(-0.80%)
Jul 21, 2023 177.05 178.00 169.83 173.22 519,332 -0.36(-0.21%)
Jul 20, 2023 181.00 183.44 173.06 173.58 504,212 -8.68(-4.76%)
Jul 19, 2023 188.79 189.15 175.94 182.26 902,672 -4.46(-2.39%)
Jul 18, 2023 185.96 188.53 183.22 186.72 553,589 +2.15(+1.16%)
Jul 17, 2023 175.27 186.83 174.79 184.57 792,622 +10.01(+5.73%)
Jul 14, 2023 178.50 181.72 174.00 174.56 428,181 -4.49(-2.51%)
Jul 13, 2023 177.98 181.28 176.24 179.05 588,424 +3.14(+1.79%)
Jul 12, 2023 179.32 179.77 171.40 175.91 833,467 +0.65(+0.37%)
Jul 11, 2023 166.55 175.45 164.72 175.26 639,215 +8.92(+5.36%)
Jul 10, 2023 160.51 167.44 159.75 166.34 430,191 +4.48(+2.77%)
Jul 07, 2023 165.06 167.00 161.27 161.86 508,408 -1.81(-1.11%)
Jul 06, 2023 164.01 165.12 158.14 163.67 797,495 -3.90(-2.33%)
Jul 05, 2023 165.32 168.74 160.61 167.57 907,720 +0.75(+0.45%)
Jul 03, 2023 169.00 169.52 163.24 166.82 389,004 -4.40(-2.57%)
Jun 30, 2023 172.25 172.78 169.08 171.22 749,620 +2.11(+1.25%)
Jun 29, 2023 172.00 173.92 165.82 169.11 938,607 -3.61(-2.09%)
Jun 28, 2023 166.58 176.03 165.48 172.72 1,108,721 +4.61(+2.74%)
Jun 27, 2023 167.36 169.12 163.93 168.11 536,134 +4.23(+2.58%)
Jun 26, 2023 168.49 171.29 163.01 163.88 505,241 -5.64(-3.33%)
Jun 23, 2023 173.27 173.96 168.76 169.52 398,652 -7.24(-4.10%)
Jun 22, 2023 170.59 179.17 167.83 176.76 600,862 +5.47(+3.19%)
Jun 21, 2023 176.51 177.39 166.40 171.29 573,079 -3.51(-2.01%)
Jun 20, 2023 176.84 181.84 173.26 174.80 622,172 -4.01(-2.24%)
Jun 16, 2023 185.00 187.00 176.82 178.81 968,115 -3.96(-2.17%)
Jun 15, 2023 175.80 183.50 168.88 182.77 905,877 +58.27(+46.80%)
May 08, 2023 118.28 125.33 117.80 124.50 1,097,001 +8.25(+7.10%)
May 05, 2023 111.08 117.78 111.08 116.25 615,303 +6.10(+5.54%)
May 04, 2023 111.39 114.20 109.58 110.15 876,235 -1.03(-0.93%)
May 03, 2023 112.47 114.41 108.34 111.18 1,033,758 -0.88(-0.79%)
May 02, 2023 119.67 119.83 111.22 112.06 978,418 -7.85(-6.55%)
May 01, 2023 120.63 121.18 117.53 119.91 400,156 -2.01(-1.65%)
Apr 28, 2023 121.78 123.04 117.51 121.92 557,806 -1.92(-1.55%)
Apr 27, 2023 124.59 125.44 121.51 123.84 326,033 +0.15(+0.12%)
Apr 26, 2023 122.50 126.50 122.22 123.69 393,217 +4.62(+3.88%)
Apr 25, 2023 126.25 126.25 118.71 119.07 487,047 -7.37(-5.83%)
Apr 24, 2023 129.99 130.05 122.09 126.44 529,166 -3.88(-2.98%)
Apr 21, 2023 128.29 133.53 127.53 130.32 466,190 +2.18(+1.70%)
Apr 20, 2023 127.90 130.43 127.03 128.14 284,589 -1.46(-1.13%)
Apr 19, 2023 130.72 132.62 128.65 129.60 574,753 -2.78(-2.10%)
Apr 18, 2023 133.61 134.60 132.21 132.38 546,324 +0.41(+0.31%)
Apr 17, 2023 130.74 132.53 129.62 131.97 532,482 +1.05(+0.80%)
Apr 14, 2023 131.38 134.40 129.48 130.92 452,895 -1.62(-1.22%)
Apr 13, 2023 135.51 138.53 131.63 132.54 660,636 -0.26(-0.20%)
Apr 12, 2023 136.48 136.91 131.44 132.80 391,344 -0.01(-0.01%)
Apr 11, 2023 134.99 134.99 129.76 132.81 332,717 -1.94(-1.44%)
Apr 10, 2023 132.09 134.76 129.82 134.75 339,220 +0.88(+0.66%)
Apr 06, 2023 128.54 134.62 124.31 133.87 562,606 +4.51(+3.49%)
Apr 05, 2023 138.72 140.51 127.30 129.36 1,134,859 -11.18(-7.96%)
Apr 04, 2023 140.00 141.88 138.23 140.54 507,542 +1.55(+1.12%)
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.