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

Power REIT (NY: PW )

1.590 +0.070 (+4.61%)
Official Closing Price Updated: 8:00 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 1.530 1.630 1.510 1.590 193,606 +0.07(+4.61%)
Aug 22, 2024 1.470 1.540 1.461 1.520 36,691 +0.05(+3.40%)
Aug 21, 2024 1.430 1.511 1.410 1.470 86,171 +0.06(+4.26%)
Aug 20, 2024 1.530 1.550 1.390 1.410 41,147 -0.04(-2.76%)
Aug 19, 2024 1.640 1.640 1.450 1.450 69,182 -0.18(-11.04%)
Aug 16, 2024 1.780 1.780 1.600 1.630 90,696 -0.14(-7.91%)
Aug 15, 2024 1.600 1.930 1.510 1.770 163,641 +0.18(+11.32%)
Aug 14, 2024 1.370 1.690 1.360 1.590 138,738 +0.18(+12.77%)
Aug 13, 2024 1.450 1.500 1.370 1.410 113,677 -0.08(-5.37%)
Aug 12, 2024 1.490 1.580 1.300 1.490 289,501 +0.04(+2.76%)
Aug 09, 2024 1.930 2.040 1.420 1.450 497,785 -0.68(-31.92%)
Aug 08, 2024 2.300 2.480 2.050 2.130 607,084 -0.39(-15.48%)
Aug 07, 2024 1.730 2.700 1.620 2.520 5,564,636 +0.80(+46.51%)
Aug 06, 2024 1.340 1.850 1.310 1.720 2,016,843 +0.28(+19.44%)
Aug 05, 2024 1.030 1.890 0.9598 1.440 16,714,421 +0.44(+44.00%)
Aug 02, 2024 1.220 1.260 0.9696 1.000 76,203 -0.26(-20.63%)
Aug 01, 2024 1.220 1.290 1.220 1.260 12,348 +0.01(+1.20%)
Jul 31, 2024 1.260 1.300 1.220 1.245 26,266 -0.05(-4.23%)
Jul 30, 2024 1.290 1.390 1.200 1.300 46,965 +0.04(+3.26%)
Jul 29, 2024 1.250 1.307 1.200 1.259 16,065 +0.02(+1.52%)
Jul 26, 2024 1.150 1.270 1.150 1.240 34,947 +0.08(+6.90%)
Jul 25, 2024 1.250 1.260 1.150 1.160 40,301 -0.06(-4.92%)
Jul 24, 2024 1.220 1.360 1.200 1.220 117,845 -0.10(-7.58%)
Jul 23, 2024 1.160 1.900 0.9000 1.320 2,384,872 +0.22(+20.00%)
Jul 22, 2024 1.230 1.400 1.100 1.100 115,138 -0.12(-9.84%)
Jul 19, 2024 0.9622 1.290 0.9444 1.220 307,206 +0.37(+43.51%)
Jul 18, 2024 0.9401 0.9401 0.8501 0.8501 7,583 -0.07(-7.95%)
Jul 17, 2024 0.9130 0.9579 0.9130 0.9235 14,198 +0.05(+6.14%)
Jul 16, 2024 0.9260 0.9260 0.8000 0.8701 10,032 -0.03(-3.21%)
Jul 15, 2024 0.8600 0.8995 0.8600 0.8990 8,934 +0.03(+3.33%)
Jul 12, 2024 0.8890 0.9152 0.8501 0.8700 20,420 +0.05(+5.97%)
Jul 11, 2024 0.8000 0.9231 0.7793 0.8210 10,052 +0.04(+5.26%)
Jul 10, 2024 0.8455 0.8598 0.7631 0.7800 25,112 -0.08(-9.43%)
Jul 09, 2024 0.8888 0.8993 0.8212 0.8612 6,387 -0.03(-3.23%)
Jul 08, 2024 0.8695 0.9182 0.8201 0.8899 10,580 +0.03(+3.48%)
Jul 05, 2024 0.8931 0.9135 0.8201 0.8600 50,028 -0.03(-3.71%)
Jul 03, 2024 1.010 1.010 0.8412 0.8931 23,947 -0.09(-8.82%)
Jul 02, 2024 0.8525 1.080 0.8525 0.9795 30,903 +0.08(+8.62%)
Jul 01, 2024 0.8612 0.9698 0.8612 0.9018 19,983 +0.00(+0.22%)
Jun 28, 2024 0.8499 0.8998 0.8257 0.8998 6,502 +0.05(+5.86%)
Jun 27, 2024 0.8101 0.9197 0.6767 0.8500 22,159 -0.02(-2.30%)
Jun 26, 2024 0.7702 0.9394 0.7702 0.8700 22,986 -0.07(-7.41%)
Jun 25, 2024 0.8655 0.9550 0.8240 0.9396 31,240 +0.01(+1.58%)
Jun 24, 2024 0.7400 0.9939 0.7400 0.9250 169,256 +0.22(+30.65%)
Jun 21, 2024 0.7613 0.9600 0.7080 0.7080 88,250 -0.13(-15.55%)
Jun 20, 2024 0.8200 0.8385 0.7521 0.8384 26,950 +0.04(+4.80%)
Jun 18, 2024 0.6300 0.8600 0.6279 0.8000 57,100 +0.15(+23.08%)
Jun 17, 2024 0.6905 0.7036 0.6014 0.6500 67,282 -0.06(-8.80%)
Jun 14, 2024 0.7228 0.7753 0.7001 0.7127 22,849 -0.05(-6.63%)
Jun 13, 2024 0.8200 0.8699 0.7081 0.7633 32,428 -0.10(-11.37%)
Jun 12, 2024 0.8600 0.8869 0.8389 0.8612 12,414 +0.01(+1.32%)
Jun 11, 2024 0.9346 0.9760 0.8500 0.8500 9,954 -0.05(-5.56%)
Jun 10, 2024 0.8600 0.9071 0.8215 0.9000 17,182 +0.03(+3.45%)
Jun 07, 2024 0.9409 0.9409 0.8010 0.8700 46,928 -0.10(-10.31%)
Jun 06, 2024 0.9450 0.9725 0.8650 0.9700 57,428 +0.04(+4.04%)
Jun 05, 2024 0.9701 1.060 0.9000 0.9323 93,721 -0.19(-16.94%)
Jun 04, 2024 0.8510 1.180 0.8500 1.123 457,172 +0.12(+12.25%)
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.