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

Scholastic Cp (NQ: SCHL )

35.78 +0.16 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2009 15.72 16.00 15.44 15.44 703,754 -0.16(-1.05%)
Apr 29, 2009 14.79 16.12 14.79 15.61 511,999 +0.45(+2.94%)
Apr 28, 2009 15.10 15.43 14.63 15.16 264,044 -0.05(-0.31%)
Apr 27, 2009 15.98 15.98 15.08 15.21 564,212 -0.52(-3.29%)
Apr 24, 2009 15.01 15.89 14.82 15.73 323,908 +0.82(+5.51%)
Apr 23, 2009 15.06 15.24 14.45 14.90 388,761 -0.05(-0.37%)
Apr 22, 2009 14.38 15.19 14.12 14.96 304,231 +0.42(+2.91%)
Apr 21, 2009 13.81 14.55 13.81 14.54 364,485 +0.70(+5.03%)
Apr 20, 2009 14.58 14.92 13.66 13.84 308,114 -1.10(-7.34%)
Apr 17, 2009 14.54 15.03 14.40 14.94 276,434 +0.49(+3.36%)
Apr 16, 2009 14.40 14.58 14.09 14.45 302,744 +0.28(+1.99%)
Apr 15, 2009 13.81 14.39 13.61 14.17 228,086 +0.28(+2.03%)
Apr 14, 2009 14.14 14.16 13.68 13.89 204,699 -0.31(-2.21%)
Apr 13, 2009 13.89 14.28 13.65 14.20 235,502 +0.14(+1.00%)
Apr 09, 2009 12.89 14.10 13.36 14.06 346,158 +1.03(+7.87%)
Apr 08, 2009 12.89 13.13 12.84 13.03 346,158 +0.12(+0.91%)
Apr 07, 2009 13.34 13.50 12.92 12.92 312,787 -0.57(-4.24%)
Apr 06, 2009 13.57 13.81 13.39 13.49 456,750 -0.17(-1.26%)
Apr 03, 2009 13.14 13.78 12.94 13.66 391,459 +0.49(+3.68%)
Apr 02, 2009 12.37 13.29 12.37 13.17 991,724 +1.04(+8.58%)
Apr 01, 2009 11.75 12.31 11.59 12.13 568,871 +0.34(+2.85%)
Mar 31, 2009 11.85 11.97 11.77 11.80 740,342 +0.13(+1.14%)
Mar 30, 2009 11.92 12.28 11.55 11.66 452,806 -0.74(-5.99%)
Mar 26, 2009 10.31 12.57 9.792 12.41 1,140,406 +2.16(+21.09%)
Mar 25, 2009 10.95 10.95 9.957 10.25 436,146 -0.02(-0.15%)
Mar 24, 2009 10.26 10.74 10.23 10.26 244,005 -0.12(-1.13%)
Mar 23, 2009 10.06 10.42 9.620 10.38 420,244 +0.95(+10.04%)
Mar 20, 2009 9.597 9.855 9.245 9.432 435,601 -0.08(-0.82%)
Mar 19, 2009 9.464 9.652 9.331 9.511 240,409 +0.11(+1.17%)
Mar 18, 2009 9.033 9.714 8.908 9.401 324,223 +0.34(+3.80%)
Mar 17, 2009 9.111 9.111 8.704 9.057 248,538 +0.36(+4.14%)
Mar 16, 2009 8.744 9.096 8.603 8.697 257,624 +0.03(+0.36%)
Mar 13, 2009 8.728 8.822 8.391 8.665 205,332 +0.06(+0.73%)
Mar 12, 2009 8.188 8.681 7.953 8.603 302,563 +0.36(+4.37%)
Mar 11, 2009 8.336 8.336 8.023 8.243 315,180 -0.02(-0.19%)
Mar 10, 2009 7.961 8.375 7.585 8.258 315,455 +0.48(+6.14%)
Mar 09, 2009 7.327 7.906 7.268 7.781 509,876 +0.34(+4.63%)
Mar 06, 2009 7.483 7.554 7.280 7.436 419,588 +0.09(+1.17%)
Mar 05, 2009 7.820 7.836 7.295 7.350 399,084 -0.69(-8.57%)
Mar 04, 2009 7.914 8.133 7.687 8.039 356,777 -0.02(-0.19%)
Mar 02, 2009 8.610 8.642 8.047 8.055 436,710 -0.56(-6.54%)
Feb 27, 2009 8.336 8.916 8.219 8.618 330,782 +0.10(+1.19%)
Feb 26, 2009 8.751 8.869 8.470 8.517 359,700 -0.14(-1.63%)
Feb 25, 2009 8.783 9.010 8.556 8.657 390,747 -0.22(-2.47%)
Feb 24, 2009 8.571 8.955 8.376 8.877 292,019 +0.38(+4.42%)
Feb 23, 2009 9.166 9.166 8.485 8.501 273,817 -0.27(-3.04%)
Feb 20, 2009 8.697 8.924 8.563 8.767 315,843 -0.08(-0.88%)
Feb 19, 2009 8.689 9.010 8.689 8.845 844,885 +0.27(+3.20%)
Feb 18, 2009 8.501 8.634 8.258 8.571 529,622 +0.21(+2.53%)
Feb 17, 2009 8.438 8.548 8.282 8.360 502,463 -0.31(-3.52%)
Feb 13, 2009 8.775 9.010 8.610 8.665 123,410 -0.15(-1.69%)
Feb 12, 2009 8.579 8.853 8.540 8.814 311,284 +0.12(+1.35%)
Feb 11, 2009 8.509 8.798 8.509 8.697 248,429 +0.21(+2.49%)
Feb 10, 2009 8.822 8.963 8.430 8.485 308,796 -0.45(-5.08%)
Feb 09, 2009 8.861 9.135 8.697 8.939 323,850 -0.02(-0.17%)
Feb 06, 2009 8.517 9.057 8.423 8.955 294,343 +0.43(+5.05%)
Feb 05, 2009 8.196 8.626 8.133 8.524 389,558 +0.23(+2.74%)
Feb 04, 2009 8.321 8.383 8.156 8.297 482,882 -0.04(-0.47%)
Feb 03, 2009 8.634 8.634 8.274 8.336 283,009 -0.29(-3.36%)
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.