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: PNST )

3.000 -0.100 (-3.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 10, 2024 3.060 3.060 2.880 3.000 14,642 -0.10(-3.23%)
May 09, 2024 3.080 3.100 2.942 3.100 9,603 +0.03(+0.98%)
May 08, 2024 3.040 3.080 2.990 3.070 7,026 +0.04(+1.32%)
May 07, 2024 3.000 3.100 2.980 3.030 19,768 +0.02(+0.66%)
May 06, 2024 2.920 3.150 2.870 3.010 28,783 +0.16(+5.61%)
May 03, 2024 2.960 2.960 2.850 2.850 7,557 -0.07(-2.40%)
May 02, 2024 2.920 2.950 2.790 2.920 20,900 +0.06(+2.10%)
May 01, 2024 3.010 3.010 2.830 2.860 14,053 -0.14(-4.67%)
Apr 30, 2024 3.050 3.050 2.921 3.000 14,588 -0.01(-0.33%)
Apr 29, 2024 3.150 3.150 2.940 3.010 14,458 -0.05(-1.63%)
Apr 26, 2024 3.150 3.150 2.990 3.060 30,385 -0.10(-3.16%)
Apr 25, 2024 3.020 3.160 2.994 3.160 14,255 +0.09(+2.93%)
Apr 24, 2024 3.050 3.190 2.925 3.070 15,547 +0.06(+1.99%)
Apr 23, 2024 2.830 3.070 2.760 3.010 27,698 +0.26(+9.45%)
Apr 22, 2024 2.900 2.900 2.710 2.750 22,514 -0.17(-5.82%)
Apr 19, 2024 2.790 2.960 2.725 2.920 20,128 +0.06(+2.10%)
Apr 18, 2024 2.980 3.070 2.800 2.860 33,032 -0.12(-4.03%)
Apr 17, 2024 2.900 3.090 2.900 2.980 20,699 +0.05(+1.71%)
Apr 16, 2024 3.050 3.190 2.900 2.930 17,942 -0.10(-3.30%)
Apr 15, 2024 3.110 3.270 2.950 3.030 83,365 -0.15(-4.72%)
Apr 12, 2024 3.420 3.600 3.100 3.180 90,199 -0.15(-4.50%)
Apr 11, 2024 3.450 3.450 3.320 3.330 11,696 -0.06(-1.77%)
Apr 10, 2024 3.370 3.500 3.307 3.390 30,728 -0.08(-2.31%)
Apr 09, 2024 3.300 3.570 3.216 3.470 64,368 +0.30(+9.46%)
Apr 08, 2024 3.200 3.290 3.120 3.170 31,577 +0.06(+1.93%)
Apr 05, 2024 2.930 3.140 2.930 3.110 24,509 +0.16(+5.42%)
Apr 04, 2024 3.110 3.200 2.950 2.950 38,766 -0.17(-5.45%)
Apr 03, 2024 3.260 3.341 3.120 3.120 57,441 -0.19(-5.74%)
Apr 02, 2024 3.270 3.313 3.235 3.310 31,740 -0.06(-1.78%)
Apr 01, 2024 3.240 3.450 3.120 3.370 61,915 +0.12(+3.69%)
Mar 28, 2024 3.340 3.430 3.210 3.250 54,273 -0.06(-1.81%)
Mar 27, 2024 3.200 3.750 3.200 3.310 165,137 -0.02(-0.60%)
Mar 26, 2024 3.950 4.020 3.260 3.330 207,536 -0.81(-19.57%)
Mar 25, 2024 4.010 4.150 3.970 4.140 128,732 +0.03(+0.73%)
Mar 22, 2024 4.080 4.110 3.930 4.110 43,814 -0.04(-0.96%)
Mar 21, 2024 3.930 4.150 3.870 4.150 118,931 +0.15(+3.75%)
Mar 20, 2024 4.050 4.050 3.870 4.000 56,190 +0.01(+0.25%)
Mar 19, 2024 4.000 4.060 3.790 3.990 74,461 -0.10(-2.44%)
Mar 18, 2024 4.260 4.260 3.900 4.090 240,334 +0.08(+2.00%)
Mar 15, 2024 3.590 4.020 3.560 4.010 1,268,470 +0.40(+11.08%)
Mar 14, 2024 3.700 3.850 3.580 3.610 84,391 -0.11(-2.96%)
Mar 13, 2024 3.670 3.870 3.620 3.720 81,297 -0.04(-1.06%)
Mar 12, 2024 3.770 3.900 3.710 3.760 135,065 +0.01(+0.27%)
Mar 11, 2024 3.640 3.860 3.640 3.750 126,691 +0.01(+0.27%)
Mar 08, 2024 3.850 3.920 3.690 3.740 114,602 -0.13(-3.36%)
Mar 07, 2024 3.710 3.890 3.519 3.870 98,138 +0.13(+3.48%)
Mar 06, 2024 3.620 4.000 3.582 3.740 110,372 -0.05(-1.32%)
Mar 05, 2024 3.590 3.933 3.410 3.790 179,735 +0.09(+2.43%)
Mar 04, 2024 3.580 3.700 3.436 3.700 171,864 +0.21(+6.02%)
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.