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

(NY: PSQH )

2.840 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Aug 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 (%)
Aug 23, 2024 2.830 2.850 2.810 2.840 42,191 +0.00(+0.00%)
Aug 22, 2024 2.790 2.840 2.720 2.840 68,400 +0.06(+2.16%)
Aug 21, 2024 2.760 2.850 2.690 2.780 91,909 -0.01(-0.36%)
Aug 20, 2024 2.790 2.850 2.730 2.790 51,980 -0.05(-1.76%)
Aug 19, 2024 2.780 2.840 2.690 2.840 102,046 +0.11(+4.03%)
Aug 16, 2024 2.710 2.800 2.660 2.730 116,783 -0.02(-0.73%)
Aug 15, 2024 2.680 2.750 2.620 2.750 84,434 +0.05(+1.85%)
Aug 14, 2024 2.700 2.870 2.640 2.700 121,778 +0.01(+0.37%)
Aug 13, 2024 2.720 2.750 2.650 2.690 61,021 -0.06(-2.18%)
Aug 12, 2024 2.750 2.750 2.664 2.750 72,219 +0.06(+2.23%)
Aug 09, 2024 2.700 2.730 2.600 2.690 71,145 +0.04(+1.51%)
Aug 08, 2024 2.570 2.670 2.528 2.650 46,684 +0.13(+5.16%)
Aug 07, 2024 2.560 2.650 2.460 2.520 40,735 -0.05(-1.95%)
Aug 06, 2024 2.620 2.670 2.510 2.570 51,655 -0.01(-0.39%)
Aug 05, 2024 2.450 2.630 2.359 2.580 106,912 -0.12(-4.44%)
Aug 02, 2024 2.510 2.770 2.510 2.700 152,103 +0.19(+7.57%)
Aug 01, 2024 2.630 2.660 2.460 2.510 91,746 -0.11(-4.20%)
Jul 31, 2024 2.650 2.698 2.550 2.620 92,514 -0.02(-0.76%)
Jul 30, 2024 2.680 2.700 2.570 2.640 115,784 -0.06(-2.22%)
Jul 29, 2024 2.750 2.780 2.640 2.700 63,842 -0.02(-0.74%)
Jul 26, 2024 2.840 2.840 2.660 2.720 156,426 -0.09(-3.20%)
Jul 25, 2024 2.800 2.970 2.750 2.810 169,026 +0.02(+0.72%)
Jul 24, 2024 2.920 2.960 2.670 2.790 388,556 -0.13(-4.45%)
Jul 23, 2024 3.200 3.200 2.920 2.920 214,851 -0.18(-5.81%)
Jul 22, 2024 3.340 3.350 3.090 3.100 192,280 -0.15(-4.62%)
Jul 19, 2024 3.600 3.600 3.190 3.250 215,817 -0.39(-10.71%)
Jul 18, 2024 3.730 3.783 3.570 3.640 64,326 -0.12(-3.19%)
Jul 17, 2024 3.820 3.933 3.690 3.760 54,011 -0.07(-1.83%)
Jul 16, 2024 3.880 4.000 3.830 3.830 43,117 -0.10(-2.54%)
Jul 15, 2024 4.340 4.400 3.810 3.930 186,610 +0.00(+0.00%)
Jul 12, 2024 3.800 4.080 3.770 3.930 29,780 +0.04(+1.03%)
Jul 11, 2024 3.840 4.040 3.685 3.890 47,080 +0.08(+2.10%)
Jul 10, 2024 3.610 3.990 3.610 3.810 55,191 +0.21(+5.83%)
Jul 09, 2024 3.580 3.800 3.525 3.600 49,589 +0.03(+0.84%)
Jul 08, 2024 3.500 3.650 3.500 3.570 47,593 +0.08(+2.29%)
Jul 05, 2024 3.350 3.570 3.270 3.490 49,918 +0.07(+2.05%)
Jul 03, 2024 3.410 3.590 3.410 3.420 32,449 -0.06(-1.72%)
Jul 02, 2024 3.560 3.640 3.420 3.480 46,616 -0.14(-3.87%)
Jul 01, 2024 3.790 3.825 3.610 3.620 31,709 -0.15(-3.98%)
Jun 28, 2024 4.100 4.120 3.610 3.770 103,445 -0.27(-6.68%)
Jun 27, 2024 3.780 4.076 3.750 4.040 107,818 +0.28(+7.45%)
Jun 26, 2024 3.730 3.870 3.700 3.760 134,388 +0.07(+1.90%)
Jun 25, 2024 3.610 3.740 3.440 3.690 90,755 +0.13(+3.65%)
Jun 24, 2024 3.000 3.650 3.000 3.560 191,077 +0.56(+18.67%)
Jun 21, 2024 3.060 3.140 2.864 3.000 162,470 -0.08(-2.60%)
Jun 20, 2024 3.200 3.280 3.030 3.080 60,081 -0.03(-0.96%)
Jun 18, 2024 3.450 3.450 3.110 3.110 76,474 -0.27(-7.99%)
Jun 17, 2024 3.360 3.509 3.320 3.380 171,280 +0.05(+1.50%)
Jun 14, 2024 3.390 3.450 3.260 3.330 43,091 -0.09(-2.63%)
Jun 13, 2024 3.440 3.715 3.310 3.420 117,713 -0.08(-2.29%)
Jun 12, 2024 3.540 3.590 3.410 3.500 48,964 -0.11(-3.05%)
Jun 11, 2024 3.300 3.630 3.300 3.610 35,322 +0.21(+6.18%)
Jun 10, 2024 3.420 3.480 3.240 3.400 45,699 -0.04(-1.16%)
Jun 07, 2024 3.170 3.450 3.170 3.440 117,153 +0.22(+6.83%)
Jun 06, 2024 3.280 3.290 3.170 3.220 35,713 -0.06(-1.83%)
Jun 05, 2024 3.290 3.308 3.100 3.280 101,596 +0.05(+1.55%)
Jun 04, 2024 3.390 3.398 3.030 3.230 135,331 -0.15(-4.44%)
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.