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: PCIG )

9.660 +0.025 (+0.26%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 9.640 9.675 9.600 9.660 1,520 +0.03(+0.26%)
Nov 26, 2024 9.650 9.695 9.610 9.635 2,161 -0.05(-0.52%)
Nov 25, 2024 9.600 9.730 9.600 9.685 3,249 +0.17(+1.73%)
Nov 22, 2024 9.440 9.520 9.440 9.520 2,661 +0.06(+0.63%)
Nov 21, 2024 9.355 9.460 9.355 9.460 1,365 +0.07(+0.69%)
Nov 20, 2024 9.300 9.395 9.300 9.395 2,301 +0.15(+1.62%)
Nov 19, 2024 9.200 9.260 9.175 9.245 6,164 +0.00(+0.02%)
Nov 18, 2024 9.250 9.250 9.211 9.243 4,595 +0.03(+0.30%)
Nov 15, 2024 9.245 9.245 9.210 9.215 2,431 -0.13(-1.44%)
Nov 14, 2024 9.370 9.409 9.330 9.350 5,561 -0.08(-0.80%)
Nov 13, 2024 9.430 9.430 9.400 9.425 8,296 -0.08(-0.80%)
Nov 12, 2024 9.490 9.540 9.470 9.501 6,811 +0.02(+0.16%)
Nov 11, 2024 9.460 9.490 9.460 9.486 1,382 +0.07(+0.75%)
Nov 08, 2024 9.400 9.425 9.380 9.415 7,453 -0.05(-0.53%)
Nov 07, 2024 9.450 9.500 9.450 9.465 6,534 +0.01(+0.10%)
Nov 06, 2024 9.365 9.456 9.365 9.456 1,976 +0.01(+0.15%)
Nov 05, 2024 9.400 9.540 9.370 9.442 1,267 +0.13(+1.34%)
Nov 04, 2024 9.350 9.360 9.316 9.316 3,535 -0.02(-0.26%)
Nov 01, 2024 9.371 9.380 9.341 9.341 2,985 +0.06(+0.66%)
Oct 31, 2024 9.340 9.389 9.280 9.280 8,323 -0.16(-1.65%)
Oct 30, 2024 9.416 9.470 9.416 9.436 9,856 -0.10(-1.01%)
Oct 29, 2024 9.495 9.560 9.495 9.532 4,721 -0.00(-0.04%)
Oct 28, 2024 9.570 9.570 9.520 9.535 2,070 +0.05(+0.52%)
Oct 25, 2024 9.540 9.565 9.486 9.486 2,462 -0.02(-0.20%)
Oct 24, 2024 9.530 9.530 9.480 9.505 5,260 -0.13(-1.35%)
Oct 23, 2024 9.680 9.680 9.600 9.635 15,101 -0.07(-0.72%)
Oct 22, 2024 9.730 9.730 9.680 9.705 1,918 -0.07(-0.67%)
Oct 21, 2024 9.800 9.800 9.740 9.770 51,495 -0.05(-0.46%)
Oct 18, 2024 9.780 9.850 9.780 9.816 4,765 +0.04(+0.36%)
Oct 17, 2024 9.770 9.785 9.741 9.780 2,847 +0.02(+0.21%)
Oct 16, 2024 9.760 9.780 9.723 9.760 5,278 -0.03(-0.31%)
Oct 15, 2024 9.920 9.950 9.710 9.791 7,596 -0.13(-1.35%)
Oct 14, 2024 9.870 9.925 9.870 9.925 2,311 +0.03(+0.25%)
Oct 11, 2024 9.800 9.900 9.800 9.900 4,652 +0.11(+1.12%)
Oct 10, 2024 9.750 9.805 9.750 9.790 1,686 -0.04(-0.46%)
Oct 09, 2024 9.730 9.850 9.730 9.835 6,593 +0.05(+0.56%)
Oct 08, 2024 9.650 9.781 9.650 9.781 1,847 +0.09(+0.93%)
Oct 07, 2024 9.730 9.730 9.691 9.691 505 -0.10(-1.02%)
Oct 04, 2024 9.770 9.800 9.738 9.790 3,913 +0.07(+0.72%)
Oct 03, 2024 9.810 9.830 9.720 9.720 6,193 -0.19(-1.91%)
Oct 02, 2024 9.750 9.910 9.750 9.910 4,297 +0.04(+0.40%)
Oct 01, 2024 9.810 9.900 9.810 9.870 4,659 -0.07(-0.71%)
Sep 30, 2024 9.940 9.941 9.910 9.941 728 -0.05(-0.50%)
Sep 27, 2024 9.991 10.05 9.991 9.991 717 -0.06(-0.60%)
Sep 26, 2024 9.980 10.08 9.950 10.05 3,044 +0.16(+1.60%)
Sep 25, 2024 9.890 9.960 9.880 9.892 4,849 -0.03(-0.26%)
Sep 24, 2024 9.880 9.940 9.810 9.918 4,947 +0.02(+0.23%)
Sep 23, 2024 9.900 9.900 9.895 9.895 752 +0.02(+0.15%)
Sep 20, 2024 9.880 9.900 9.821 9.880 3,110 -0.10(-1.00%)
Sep 19, 2024 10.01 10.05 9.980 9.980 4,660 +0.06(+0.65%)
Sep 18, 2024 9.800 10.02 9.800 9.915 15,859 +0.05(+0.50%)
Sep 17, 2024 9.870 9.900 9.858 9.866 14,921 -0.03(-0.26%)
Sep 16, 2024 9.870 9.930 9.850 9.891 2,917 +0.01(+0.05%)
Sep 13, 2024 9.870 9.920 9.864 9.886 3,455 +0.05(+0.50%)
Sep 12, 2024 9.695 9.860 9.695 9.836 15,694 +0.14(+1.47%)
Sep 11, 2024 9.590 9.730 9.590 9.694 2,983 +0.14(+1.48%)
Sep 10, 2024 9.600 9.600 9.505 9.552 1,517 -0.11(-1.16%)
Sep 09, 2024 9.620 9.664 9.616 9.664 2,946 +0.10(+1.04%)
Sep 06, 2024 9.730 9.730 9.565 9.565 2,494 -0.17(-1.75%)
Sep 05, 2024 9.696 9.740 9.690 9.736 3,100 -0.01(-0.15%)
Sep 04, 2024 9.706 9.750 9.706 9.750 1,382 -0.03(-0.34%)
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.