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

Playtika Holding Corp (NQ: PLTK )

7.980 +0.010 (+0.13%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 8.030 8.070 7.870 7.970 843,716 +0.04(+0.50%)
Sep 25, 2024 7.790 7.955 7.710 7.930 865,979 +0.11(+1.41%)
Sep 24, 2024 7.860 7.900 7.705 7.820 707,406 +0.05(+0.64%)
Sep 23, 2024 7.740 7.860 7.730 7.770 784,671 -0.05(-0.64%)
Sep 20, 2024 8.050 8.050 7.770 7.820 4,209,135 -0.37(-4.52%)
Sep 19, 2024 8.200 8.355 8.080 8.190 939,154 +0.30(+3.80%)
Sep 18, 2024 7.830 8.135 7.807 7.890 653,012 +0.06(+0.77%)
Sep 17, 2024 7.700 7.900 7.690 7.830 829,045 +0.15(+1.95%)
Sep 16, 2024 7.570 7.730 7.550 7.680 717,665 +0.12(+1.59%)
Sep 13, 2024 7.480 7.585 7.440 7.560 459,815 +0.17(+2.30%)
Sep 12, 2024 7.370 7.406 7.245 7.390 506,422 +0.05(+0.68%)
Sep 11, 2024 7.360 7.375 7.215 7.340 554,513 -0.06(-0.81%)
Sep 10, 2024 7.330 7.420 7.265 7.400 771,255 +0.10(+1.37%)
Sep 09, 2024 7.250 7.350 7.150 7.300 947,751 +0.06(+0.83%)
Sep 06, 2024 7.400 7.520 7.160 7.240 578,434 -0.16(-2.16%)
Sep 05, 2024 7.300 7.410 7.250 7.400 459,582 +0.08(+1.09%)
Sep 04, 2024 7.410 7.490 7.310 7.320 562,929 -0.11(-1.48%)
Sep 03, 2024 7.490 7.619 7.340 7.430 590,511 -0.14(-1.85%)
Aug 30, 2024 7.670 7.670 7.560 7.570 371,273 -0.06(-0.79%)
Aug 29, 2024 7.760 7.785 7.600 7.630 555,484 +0.04(+0.53%)
Aug 28, 2024 7.600 7.630 7.470 7.590 589,798 -0.06(-0.78%)
Aug 27, 2024 7.820 7.830 7.625 7.650 549,053 -0.18(-2.30%)
Aug 26, 2024 7.860 8.055 7.810 7.830 779,433 +0.00(+0.00%)
Aug 23, 2024 7.460 7.860 7.460 7.830 955,147 +0.44(+5.95%)
Aug 22, 2024 7.440 7.470 7.360 7.390 580,557 -0.07(-0.94%)
Aug 21, 2024 7.290 7.470 7.250 7.460 811,965 +0.22(+3.04%)
Aug 20, 2024 7.120 7.390 7.120 7.240 634,506 +0.10(+1.40%)
Aug 19, 2024 6.940 7.150 6.940 7.140 1,133,188 +0.23(+3.33%)
Aug 16, 2024 6.790 6.920 6.750 6.910 723,472 +0.11(+1.62%)
Aug 15, 2024 6.720 6.880 6.720 6.800 826,335 +0.12(+1.80%)
Aug 14, 2024 6.850 6.895 6.610 6.680 689,518 -0.17(-2.48%)
Aug 13, 2024 6.850 6.940 6.780 6.850 1,052,750 +0.03(+0.44%)
Aug 12, 2024 6.950 7.040 6.770 6.820 919,002 -0.13(-1.87%)
Aug 09, 2024 7.010 7.140 6.900 6.950 882,106 -0.08(-1.14%)
Aug 08, 2024 6.880 7.075 6.820 7.030 1,254,854 +0.15(+2.18%)
Aug 07, 2024 7.150 7.270 6.830 6.880 987,449 -0.12(-1.71%)
Aug 06, 2024 7.090 7.170 6.980 7.000 1,121,780 -0.06(-0.85%)
Aug 05, 2024 6.960 7.120 6.800 7.060 1,337,078 -0.11(-1.53%)
Aug 02, 2024 7.300 7.300 7.060 7.170 649,216 -0.14(-1.92%)
Aug 01, 2024 7.670 7.670 7.275 7.310 730,759 -0.32(-4.19%)
Jul 31, 2024 7.660 7.825 7.600 7.630 480,389 +0.03(+0.39%)
Jul 30, 2024 7.580 7.650 7.520 7.600 499,388 +0.02(+0.26%)
Jul 29, 2024 7.640 7.660 7.520 7.580 519,951 -0.05(-0.66%)
Jul 26, 2024 7.760 7.780 7.590 7.630 492,481 -0.04(-0.52%)
Jul 25, 2024 7.640 7.735 7.590 7.670 425,745 +0.03(+0.39%)
Jul 24, 2024 7.770 7.865 7.590 7.640 454,632 -0.14(-1.80%)
Jul 23, 2024 7.970 8.000 7.750 7.780 529,488 -0.24(-2.99%)
Jul 22, 2024 7.880 8.080 7.840 8.020 675,034 +0.17(+2.17%)
Jul 19, 2024 7.930 7.930 7.715 7.850 733,709 -0.11(-1.38%)
Jul 18, 2024 7.970 8.100 7.890 7.960 755,377 -0.01(-0.13%)
Jul 17, 2024 7.890 8.075 7.840 7.970 597,535 +0.01(+0.13%)
Jul 16, 2024 7.860 7.970 7.816 7.960 466,211 +0.16(+2.05%)
Jul 15, 2024 8.000 8.010 7.780 7.800 575,899 -0.10(-1.27%)
Jul 12, 2024 7.790 7.925 7.750 7.900 815,406 +0.21(+2.73%)
Jul 11, 2024 7.530 7.745 7.420 7.690 693,278 +0.25(+3.36%)
Jul 10, 2024 7.490 7.510 7.405 7.440 671,112 -0.04(-0.53%)
Jul 09, 2024 7.440 7.495 7.360 7.480 774,971 +0.02(+0.27%)
Jul 08, 2024 7.500 7.605 7.430 7.460 741,513 +0.00(+0.00%)
Jul 05, 2024 7.430 7.500 7.380 7.460 892,293 +0.01(+0.13%)
Jul 03, 2024 7.340 7.460 7.310 7.450 654,546 +0.14(+1.92%)
Jul 02, 2024 7.370 7.400 7.230 7.310 1,608,442 -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.