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 )

87.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2005 5.947 6.048 5.811 5.921 30,651 +0.10(+1.74%)
May 27, 2005 5.845 5.845 5.718 5.820 17,968 -0.03(-0.43%)
May 26, 2005 6.006 6.014 5.549 5.845 29,198 -0.08(-1.29%)
May 25, 2005 5.744 6.006 5.744 5.921 14,777 +0.08(+1.45%)
May 24, 2005 5.625 5.837 5.481 5.837 46,222 +0.21(+3.76%)
May 23, 2005 5.524 5.786 5.490 5.625 54,776 +0.04(+0.76%)
May 20, 2005 5.498 5.608 5.498 5.583 25,180 +0.08(+1.54%)
May 19, 2005 5.693 5.744 5.262 5.498 94,500 -0.11(-1.96%)
May 18, 2005 5.566 5.778 5.532 5.608 17,141 +0.05(+0.91%)
May 17, 2005 5.752 5.752 5.515 5.558 33,923 -0.05(-0.90%)
May 16, 2005 5.684 5.727 5.549 5.608 38,774 -0.03(-0.60%)
May 13, 2005 5.591 5.735 5.591 5.642 21,953 -0.19(-3.33%)
May 12, 2005 5.837 5.871 5.837 5.837 7,802 -0.12(-1.99%)
May 11, 2005 5.862 6.006 5.761 5.955 46,198 +0.02(+0.28%)
May 10, 2005 5.845 6.048 5.837 5.938 13,828 +0.01(+0.14%)
May 09, 2005 5.837 6.048 5.837 5.930 29,790 +0.01(+0.14%)
May 06, 2005 5.710 6.031 5.710 5.921 39,308 +0.31(+5.58%)
May 05, 2005 5.397 5.625 5.168 5.608 55,302 +0.13(+2.31%)
May 04, 2005 5.558 6.336 5.456 5.481 80,173 -0.02(-0.31%)
May 03, 2005 5.625 5.668 5.498 5.498 39,492 -0.12(-2.11%)
May 02, 2005 5.896 5.896 5.608 5.617 29,185 -0.14(-2.35%)
Apr 29, 2005 5.778 5.879 5.634 5.752 28,874 +0.12(+2.10%)
Apr 28, 2005 5.837 5.837 5.608 5.634 11,307 -0.08(-1.33%)
Apr 27, 2005 5.625 5.727 5.575 5.710 10,994 -0.02(-0.30%)
Apr 26, 2005 5.727 5.727 5.727 5.727 118 +0.04(+0.74%)
Apr 25, 2005 5.676 5.904 5.524 5.684 14,162 +0.04(+0.75%)
Apr 22, 2005 5.930 5.930 5.642 5.642 18,082 -0.32(-5.39%)
Apr 21, 2005 6.006 6.124 5.934 5.964 14,165 +0.08(+1.44%)
Apr 20, 2005 5.541 6.175 5.541 5.879 37,768 +0.39(+7.09%)
Apr 19, 2005 5.490 5.650 5.422 5.490 32,462 -0.07(-1.22%)
Apr 18, 2005 5.921 5.921 5.329 5.558 194,547 -0.33(-5.66%)
Apr 15, 2005 6.175 6.175 5.837 5.891 16,607 -0.28(-4.47%)
Apr 14, 2005 6.167 6.201 6.150 6.167 26,258 -0.14(-2.15%)
Apr 13, 2005 6.378 6.378 6.192 6.302 7,092 +0.03(+0.54%)
Apr 12, 2005 6.167 6.319 6.167 6.268 10,930 -0.05(-0.80%)
Apr 11, 2005 6.260 6.319 6.260 6.319 5,284 +0.05(+0.81%)
Apr 08, 2005 6.268 6.269 6.268 6.268 2,068 -0.08(-1.20%)
Apr 07, 2005 6.344 6.437 6.294 6.344 13,940 +0.09(+1.49%)
Apr 06, 2005 6.217 6.294 6.133 6.251 3,557 +0.03(+0.54%)
Apr 05, 2005 6.344 6.345 6.217 6.217 2,955 -0.07(-1.08%)
Apr 04, 2005 6.294 6.319 6.260 6.285 17,621 +0.02(+0.27%)
Apr 01, 2005 6.556 6.556 6.133 6.268 5,329 +0.06(+0.95%)
Mar 31, 2005 6.243 6.243 6.163 6.209 8,612 +0.02(+0.27%)
Mar 30, 2005 6.319 6.420 6.133 6.192 28,505 -0.20(-3.17%)
Mar 29, 2005 6.371 6.446 6.370 6.395 6,472 +0.04(+0.67%)
Mar 28, 2005 6.505 6.505 6.302 6.353 6,265 -0.03(-0.53%)
Mar 24, 2005 6.404 6.564 6.336 6.387 3,310 +0.08(+1.34%)
Mar 23, 2005 6.471 6.683 6.302 6.302 35,693 -0.17(-2.61%)
Mar 22, 2005 6.573 6.573 6.471 6.471 11,065 -0.07(-1.03%)
Mar 21, 2005 6.598 6.683 6.471 6.539 21,624 -0.08(-1.15%)
Mar 18, 2005 6.767 6.767 6.590 6.615 89,903 -0.15(-2.25%)
Mar 17, 2005 6.767 6.784 6.683 6.767 20,368 +0.01(+0.13%)
Mar 16, 2005 6.640 6.767 6.556 6.759 41,493 +0.12(+1.78%)
Mar 15, 2005 6.708 6.708 6.632 6.640 16,701 +0.00(+0.00%)
Mar 14, 2005 6.683 6.717 6.632 6.640 5,644 +0.02(+0.26%)
Mar 11, 2005 6.649 6.680 6.598 6.623 17,348 +0.03(+0.38%)
Mar 10, 2005 6.581 6.649 6.564 6.598 20,622 +0.01(+0.13%)
Mar 09, 2005 6.581 6.598 6.556 6.590 18,376 -0.02(-0.26%)
Mar 08, 2005 6.691 6.717 6.547 6.607 69,487 -0.01(-0.13%)
Mar 07, 2005 6.522 6.640 6.522 6.615 30,375 +0.09(+1.43%)
Mar 04, 2005 6.573 6.640 6.522 6.522 43,539 -0.03(-0.39%)
Mar 03, 2005 6.556 6.683 6.429 6.547 36,871 +0.03(+0.52%)
Mar 02, 2005 6.378 6.598 6.378 6.513 14,987 +0.03(+0.39%)
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.