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 )

8.780 +0.060 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 7.560 7.640 7.455 7.580 57,169 -0.06(-0.79%)
May 30, 2023 7.640 7.720 7.590 7.640 37,631 +0.00(+0.00%)
May 26, 2023 7.580 7.700 7.580 7.640 68,749 +0.07(+0.92%)
May 25, 2023 7.570 7.660 7.500 7.570 64,619 +0.00(+0.00%)
May 24, 2023 7.860 7.860 7.540 7.570 110,208 -0.29(-3.69%)
May 23, 2023 7.760 8.180 7.750 7.860 158,757 +0.10(+1.29%)
May 22, 2023 7.500 7.870 7.450 7.760 109,420 +0.33(+4.44%)
May 19, 2023 7.320 7.470 7.050 7.430 129,586 +0.12(+1.64%)
May 18, 2023 7.460 7.460 7.280 7.310 78,492 -0.18(-2.40%)
May 17, 2023 6.920 7.490 6.900 7.490 130,228 +0.72(+10.64%)
May 16, 2023 6.700 6.890 6.680 6.770 54,589 +0.06(+0.89%)
May 15, 2023 6.580 6.820 6.580 6.710 85,362 +0.12(+1.82%)
May 12, 2023 6.600 6.620 6.510 6.590 43,096 -0.02(-0.30%)
May 11, 2023 6.880 6.910 6.580 6.610 94,795 -0.32(-4.62%)
May 10, 2023 7.060 7.070 6.910 6.930 45,271 -0.10(-1.42%)
May 09, 2023 7.080 7.080 6.940 7.030 29,584 -0.02(-0.28%)
May 08, 2023 7.100 7.120 6.990 7.050 47,532 +0.02(+0.28%)
May 05, 2023 6.950 7.030 6.930 7.030 60,635 +0.19(+2.78%)
May 04, 2023 6.890 6.890 6.660 6.840 114,573 -0.06(-0.87%)
May 03, 2023 6.820 7.115 6.760 6.900 135,393 +0.11(+1.62%)
May 02, 2023 7.150 7.180 6.690 6.790 365,659 -0.35(-4.90%)
May 01, 2023 7.490 7.490 7.140 7.140 132,786 -0.33(-4.42%)
Apr 28, 2023 7.620 7.770 7.430 7.470 197,112 -0.05(-0.66%)
Apr 27, 2023 7.330 7.600 7.130 7.520 204,110 +0.30(+4.16%)
Apr 26, 2023 7.250 7.370 7.160 7.220 131,029 +0.00(+0.00%)
Apr 25, 2023 7.360 7.390 7.130 7.220 132,419 -0.14(-1.90%)
Apr 24, 2023 7.470 7.500 7.270 7.360 138,795 -0.07(-0.94%)
Apr 21, 2023 7.530 7.530 7.410 7.430 97,528 -0.10(-1.33%)
Apr 20, 2023 7.600 7.615 7.480 7.530 75,272 -0.11(-1.44%)
Apr 19, 2023 7.630 7.650 7.560 7.640 101,892 +0.03(+0.39%)
Apr 18, 2023 7.780 7.780 7.610 7.610 65,972 -0.20(-2.56%)
Apr 17, 2023 7.520 7.810 7.460 7.810 147,507 +0.27(+3.58%)
Apr 14, 2023 7.610 7.615 7.450 7.540 97,151 -0.03(-0.40%)
Apr 13, 2023 7.610 7.630 7.520 7.570 95,226 -0.05(-0.66%)
Apr 12, 2023 7.630 7.640 7.480 7.620 97,922 -0.02(-0.26%)
Apr 11, 2023 7.640 7.660 7.577 7.640 73,842 -0.03(-0.39%)
Apr 10, 2023 7.650 7.680 7.560 7.670 109,991 +0.04(+0.52%)
Apr 06, 2023 7.570 7.700 7.560 7.630 76,069 +0.08(+1.06%)
Apr 05, 2023 7.620 7.630 7.510 7.550 101,718 -0.11(-1.44%)
Apr 04, 2023 7.800 7.845 7.565 7.660 124,235 -0.15(-1.92%)
Apr 03, 2023 7.840 7.890 7.710 7.810 175,526 -0.04(-0.51%)
Mar 31, 2023 7.890 7.900 7.810 7.850 81,672 +0.00(+0.00%)
Mar 30, 2023 8.030 8.080 7.820 7.850 75,472 -0.16(-2.00%)
Mar 29, 2023 7.780 8.140 7.740 8.010 187,806 +0.27(+3.49%)
Mar 28, 2023 7.830 7.830 7.705 7.740 89,384 -0.09(-1.15%)
Mar 27, 2023 7.940 7.990 7.808 7.830 82,729 +0.03(+0.38%)
Mar 24, 2023 7.660 7.810 7.560 7.800 121,705 +0.13(+1.69%)
Mar 23, 2023 7.950 7.973 7.660 7.670 129,773 -0.24(-3.03%)
Mar 22, 2023 8.100 8.150 7.880 7.910 160,953 -0.24(-2.94%)
Mar 21, 2023 7.890 8.170 7.855 8.150 123,086 +0.35(+4.49%)
Mar 20, 2023 8.000 8.100 7.760 7.800 121,941 -0.18(-2.26%)
Mar 17, 2023 8.170 8.310 7.810 7.980 130,186 -0.29(-3.51%)
Mar 16, 2023 8.220 8.450 7.950 8.270 129,410 +0.28(+3.50%)
Mar 15, 2023 7.650 8.020 7.430 7.990 241,521 +0.23(+2.96%)
Mar 14, 2023 7.570 7.990 7.570 7.760 156,276 +0.38(+5.15%)
Mar 13, 2023 8.100 8.200 7.100 7.380 329,571 -0.91(-10.98%)
Mar 10, 2023 8.580 8.580 8.060 8.290 298,550 -0.29(-3.38%)
Mar 09, 2023 8.850 8.850 8.520 8.580 174,361 -0.26(-2.94%)
Mar 08, 2023 8.870 8.900 8.800 8.840 51,151 -0.08(-0.90%)
Mar 07, 2023 9.102 9.102 8.880 8.920 65,911 -0.24(-2.62%)
Mar 06, 2023 9.310 9.310 9.100 9.160 33,921 -0.11(-1.19%)
Mar 03, 2023 9.250 9.300 9.075 9.270 35,350 +0.07(+0.76%)
Mar 02, 2023 9.140 9.210 9.040 9.200 75,608 +0.04(+0.44%)
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.