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

Paragon 28 Inc (NY: FNA )

6.870 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 20, 2024 6.890 7.080 6.705 6.870 632,975 -0.01(-0.15%)
Sep 19, 2024 7.170 7.237 6.760 6.880 342,868 -0.08(-1.15%)
Sep 18, 2024 6.950 7.300 6.845 6.960 396,191 +0.02(+0.29%)
Sep 17, 2024 7.100 7.360 6.930 6.940 450,023 -0.12(-1.70%)
Sep 16, 2024 7.450 7.513 7.000 7.060 364,093 -0.33(-4.47%)
Sep 13, 2024 7.440 7.610 7.320 7.390 230,565 +0.05(+0.68%)
Sep 12, 2024 7.480 7.515 7.200 7.340 307,294 -0.12(-1.61%)
Sep 11, 2024 7.610 7.670 7.370 7.460 821,673 -0.26(-3.37%)
Sep 10, 2024 7.480 7.810 7.270 7.720 452,130 +0.23(+3.07%)
Sep 09, 2024 7.420 7.730 7.355 7.490 485,772 +0.19(+2.60%)
Sep 06, 2024 7.210 7.390 7.050 7.300 290,416 +0.12(+1.67%)
Sep 05, 2024 8.150 8.195 7.150 7.180 359,399 -1.00(-12.22%)
Sep 04, 2024 8.170 8.580 7.970 8.180 455,781 -0.02(-0.24%)
Sep 03, 2024 8.280 8.560 8.075 8.200 507,869 -0.12(-1.44%)
Aug 30, 2024 8.260 8.510 8.160 8.320 284,810 +0.05(+0.60%)
Aug 29, 2024 8.270 8.520 8.130 8.270 286,907 +0.10(+1.22%)
Aug 28, 2024 8.250 8.470 8.130 8.170 309,555 -0.08(-0.97%)
Aug 27, 2024 8.340 8.440 8.200 8.250 205,190 -0.12(-1.43%)
Aug 26, 2024 8.710 8.736 8.370 8.370 310,291 -0.19(-2.22%)
Aug 23, 2024 7.890 8.605 7.860 8.560 410,145 +0.77(+9.88%)
Aug 22, 2024 8.090 8.230 7.750 7.790 332,090 -0.26(-3.23%)
Aug 21, 2024 8.140 8.140 7.900 8.050 386,526 +0.02(+0.25%)
Aug 20, 2024 8.160 8.250 7.880 8.030 311,945 -0.17(-2.07%)
Aug 19, 2024 7.770 8.240 7.660 8.200 555,665 +0.36(+4.59%)
Aug 16, 2024 7.560 8.105 7.515 7.840 623,945 +0.30(+3.98%)
Aug 15, 2024 7.230 7.790 7.180 7.540 363,452 +0.53(+7.56%)
Aug 14, 2024 7.480 7.480 6.860 7.010 471,904 -0.41(-5.53%)
Aug 13, 2024 7.220 7.540 7.090 7.420 705,471 +0.23(+3.20%)
Aug 12, 2024 6.610 7.548 6.580 7.190 1,126,353 +0.55(+8.28%)
Aug 09, 2024 7.910 8.150 6.110 6.640 2,044,191 -1.67(-20.10%)
Aug 08, 2024 8.000 8.420 7.900 8.310 1,236,446 +0.41(+5.19%)
Aug 07, 2024 7.780 8.050 7.530 7.900 1,002,382 +0.28(+3.67%)
Aug 06, 2024 7.170 7.730 7.090 7.620 694,041 +0.47(+6.57%)
Aug 05, 2024 7.390 7.450 7.010 7.150 749,241 -0.68(-8.68%)
Aug 02, 2024 7.460 8.060 7.415 7.830 1,129,983 -0.08(-1.01%)
Aug 01, 2024 7.650 7.920 7.270 7.910 1,155,718 +0.12(+1.54%)
Jul 31, 2024 8.330 8.825 6.950 7.790 2,470,258 -1.24(-13.73%)
Jul 30, 2024 8.700 9.070 8.540 9.030 856,793 +0.36(+4.15%)
Jul 29, 2024 8.650 8.700 8.310 8.670 1,189,115 +0.05(+0.58%)
Jul 26, 2024 8.750 8.790 8.420 8.620 302,754 -0.03(-0.35%)
Jul 25, 2024 8.290 8.790 8.230 8.650 496,380 +0.35(+4.22%)
Jul 24, 2024 8.520 8.760 8.300 8.300 372,986 -0.23(-2.70%)
Jul 23, 2024 8.040 8.570 8.010 8.530 428,403 +0.43(+5.31%)
Jul 22, 2024 8.160 8.220 7.840 8.100 446,242 +0.00(+0.00%)
Jul 19, 2024 8.080 8.260 7.990 8.100 419,808 +0.04(+0.50%)
Jul 18, 2024 8.410 8.480 7.920 8.060 641,079 -0.45(-5.29%)
Jul 17, 2024 8.090 8.600 8.090 8.510 713,242 +0.31(+3.78%)
Jul 16, 2024 7.790 8.270 7.740 8.200 534,451 +0.52(+6.77%)
Jul 15, 2024 7.600 7.810 7.440 7.680 578,852 +0.10(+1.32%)
Jul 12, 2024 7.780 7.910 7.560 7.580 627,611 -0.01(-0.13%)
Jul 11, 2024 6.970 7.660 6.970 7.590 641,167 +0.80(+11.78%)
Jul 10, 2024 6.820 6.970 6.460 6.790 783,439 +0.03(+0.44%)
Jul 09, 2024 6.860 6.930 6.550 6.760 593,840 -0.10(-1.46%)
Jul 08, 2024 6.700 6.890 6.683 6.860 215,372 +0.20(+3.00%)
Jul 05, 2024 6.500 6.770 6.430 6.660 343,208 +0.13(+1.99%)
Jul 03, 2024 6.670 6.670 6.440 6.530 147,257 -0.09(-1.36%)
Jul 02, 2024 6.600 6.670 6.480 6.620 246,949 +0.04(+0.61%)
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.