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

Pricesmart Inc (NQ: PSMT )

83.42 -0.40 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 30, 2005 6.835 7.013 6.818 7.013 69,331 +0.14(+2.09%)
Nov 29, 2005 6.818 6.962 6.818 6.869 4,507 +0.02(+0.25%)
Nov 28, 2005 6.801 6.894 6.793 6.852 7,092 +0.04(+0.62%)
Nov 25, 2005 6.826 6.843 6.810 6.810 1,034 +0.02(+0.25%)
Nov 23, 2005 6.835 6.835 6.767 6.793 55,886 -0.08(-1.11%)
Nov 22, 2005 6.903 6.920 6.843 6.869 20,214 -0.04(-0.61%)
Nov 21, 2005 6.818 6.936 6.784 6.911 17,447 -0.02(-0.25%)
Nov 18, 2005 6.793 6.928 6.793 6.928 8,100 +0.05(+0.74%)
Nov 17, 2005 6.945 6.945 6.877 6.877 1,720 -0.03(-0.49%)
Nov 16, 2005 6.861 6.979 6.860 6.911 24,124 -0.03(-0.37%)
Nov 15, 2005 7.190 7.190 6.936 6.936 10,956 +0.03(+0.49%)
Nov 14, 2005 6.945 6.945 6.860 6.903 10,167 -0.03(-0.37%)
Nov 11, 2005 7.021 7.021 6.860 6.928 11,975 -0.10(-1.44%)
Nov 10, 2005 6.742 7.072 6.742 7.029 5,089 -0.02(-0.24%)
Nov 09, 2005 7.190 7.190 6.987 7.046 55,180 -0.01(-0.12%)
Nov 08, 2005 6.826 7.055 6.826 7.055 15,213 +0.13(+1.83%)
Nov 07, 2005 6.894 6.970 6.852 6.928 14,220 -0.05(-0.73%)
Nov 04, 2005 6.868 7.013 6.843 6.979 21,620 +0.13(+1.85%)
Nov 03, 2005 6.818 6.894 6.810 6.852 16,491 +0.05(+0.75%)
Nov 02, 2005 6.530 6.810 6.530 6.801 8,046 +0.21(+3.21%)
Nov 01, 2005 6.598 6.616 6.530 6.590 6,426 -0.09(-1.39%)
Oct 31, 2005 6.767 6.767 6.564 6.683 42,492 -0.04(-0.63%)
Oct 28, 2005 6.717 6.801 6.683 6.725 32,338 +0.02(+0.33%)
Oct 27, 2005 6.674 6.759 6.632 6.703 35,285 -0.06(-0.83%)
Oct 26, 2005 6.801 6.810 6.649 6.759 81,179 -0.07(-0.99%)
Oct 25, 2005 6.877 6.920 6.826 6.826 24,953 -0.03(-0.49%)
Oct 24, 2005 6.860 6.894 6.852 6.860 26,149 -0.03(-0.49%)
Oct 21, 2005 6.869 6.919 6.869 6.894 6,738 +0.00(+0.00%)
Oct 20, 2005 6.936 6.979 6.894 6.894 15,282 -0.05(-0.73%)
Oct 19, 2005 6.953 6.962 6.936 6.945 13,418 -0.03(-0.48%)
Oct 18, 2005 7.123 7.123 6.767 6.979 132,951 -0.03(-0.36%)
Oct 17, 2005 7.038 7.106 6.987 7.004 29,416 -0.12(-1.66%)
Oct 14, 2005 7.165 7.182 7.089 7.123 5,201 -0.07(-0.94%)
Oct 13, 2005 7.072 7.275 7.063 7.190 17,238 +0.14(+2.04%)
Oct 12, 2005 7.207 7.258 7.046 7.046 9,339 -0.21(-2.91%)
Oct 11, 2005 7.172 7.275 7.172 7.258 22,088 +0.13(+1.78%)
Oct 10, 2005 7.046 7.139 7.046 7.131 6,253 +0.14(+1.93%)
Oct 07, 2005 6.996 7.038 6.996 6.996 6,383 -0.03(-0.36%)
Oct 06, 2005 7.046 7.046 6.979 7.021 23,779 -0.02(-0.24%)
Oct 05, 2005 7.029 7.063 7.021 7.038 21,456 +0.01(+0.12%)
Oct 04, 2005 7.139 7.199 7.029 7.029 37,833 -0.21(-2.92%)
Oct 03, 2005 7.359 7.359 7.063 7.241 31,257 +0.08(+1.18%)
Sep 30, 2005 7.106 7.190 7.072 7.156 5,397 +0.08(+1.20%)
Sep 29, 2005 7.199 7.199 7.072 7.072 8,074 -0.05(-0.71%)
Sep 28, 2005 7.080 7.173 7.080 7.123 7,408 +0.00(+0.00%)
Sep 27, 2005 7.139 7.148 7.080 7.123 3,369 -0.14(-1.86%)
Sep 26, 2005 7.216 7.275 7.156 7.258 64,525 +0.06(+0.82%)
Sep 23, 2005 7.199 7.199 7.072 7.199 16,975 +0.08(+1.19%)
Sep 22, 2005 7.046 7.114 7.046 7.114 4,264 -0.03(-0.36%)
Sep 21, 2005 7.342 7.342 7.089 7.139 12,789 -0.09(-1.29%)
Sep 20, 2005 7.182 7.233 7.114 7.233 11,757 +0.04(+0.59%)
Sep 19, 2005 7.068 7.199 7.063 7.190 18,323 -0.01(-0.12%)
Sep 16, 2005 7.089 7.249 7.089 7.199 19,249 +0.05(+0.71%)
Sep 15, 2005 7.131 7.182 7.038 7.148 53,950 +0.12(+1.68%)
Sep 14, 2005 7.004 7.038 6.987 7.029 1,182 +0.02(+0.24%)
Sep 13, 2005 7.029 7.029 6.987 7.013 13,476 -0.02(-0.24%)
Sep 12, 2005 6.945 7.055 6.945 7.029 33,556 -0.03(-0.36%)
Sep 09, 2005 7.165 7.165 7.021 7.055 8,408 -0.09(-1.30%)
Sep 08, 2005 7.173 7.173 7.131 7.148 7,636 +0.00(+0.00%)
Sep 07, 2005 7.029 7.148 7.029 7.148 18,283 +0.00(+0.00%)
Sep 06, 2005 7.038 7.148 7.038 7.148 11,703 -0.03(-0.35%)
Sep 02, 2005 7.029 7.190 7.004 7.173 10,555 +0.07(+0.95%)
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.