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 )

9.532 -0.004 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Oct 29, 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 (%)
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%)
Sep 03, 2024 9.912 10.11 9.783 9.783 4,547 -0.32(-3.14%)
Aug 30, 2024 9.990 10.10 9.920 10.10 3,519 +0.09(+0.94%)
Aug 29, 2024 9.946 10.04 9.946 10.01 2,015 +0.11(+1.11%)
Aug 28, 2024 9.915 9.915 9.896 9.896 514 -0.08(-0.80%)
Aug 27, 2024 9.911 10.00 9.911 9.976 8,058 +0.09(+0.86%)
Aug 26, 2024 9.920 9.921 9.890 9.890 3,354 -0.05(-0.50%)
Aug 23, 2024 9.925 9.945 9.925 9.940 1,416 +0.07(+0.75%)
Aug 22, 2024 9.930 9.950 9.866 9.866 1,392 -0.05(-0.53%)
Aug 21, 2024 9.865 9.919 9.865 9.919 995 +0.06(+0.57%)
Aug 20, 2024 9.800 10.07 9.800 9.863 4,116 -0.02(-0.23%)
Aug 19, 2024 9.880 9.890 9.875 9.886 6,930 +0.09(+0.87%)
Aug 16, 2024 9.780 9.870 9.780 9.800 7,034 +0.02(+0.16%)
Aug 15, 2024 9.700 9.790 9.700 9.785 9,324 +0.19(+1.98%)
Aug 14, 2024 9.585 9.610 9.560 9.595 9,325 +0.01(+0.11%)
Aug 13, 2024 9.560 9.600 9.540 9.585 7,301 +0.16(+1.67%)
Aug 12, 2024 9.415 9.480 9.412 9.427 5,185 -0.07(-0.72%)
Aug 09, 2024 9.440 9.496 9.432 9.496 8,902 +0.03(+0.37%)
Aug 08, 2024 9.330 9.500 9.316 9.461 17,737 +0.21(+2.27%)
Aug 07, 2024 9.360 9.420 9.251 9.251 3,151 -0.01(-0.15%)
Aug 06, 2024 9.300 9.330 9.265 9.265 1,328 -0.00(-0.05%)
Aug 05, 2024 9.150 9.270 9.150 9.270 604 -0.13(-1.38%)
Aug 02, 2024 9.390 9.630 9.390 9.400 2,876 -0.16(-1.68%)
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.