Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Palantir Technologies Inc Cl A (NY: PLTR )

21.76 +0.11 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2022 8.010 8.500 7.971 8.130 47,454,800 +0.05(+0.62%)
Sep 29, 2022 8.050 8.330 7.780 8.080 57,881,984 +0.14(+1.76%)
Sep 28, 2022 7.630 8.000 7.620 7.940 31,937,124 +0.31(+4.06%)
Sep 27, 2022 7.690 7.835 7.460 7.630 31,729,300 +0.10(+1.33%)
Sep 26, 2022 7.350 7.830 7.350 7.530 45,391,632 +0.13(+1.76%)
Sep 23, 2022 7.200 7.420 7.130 7.400 34,197,328 +0.03(+0.41%)
Sep 22, 2022 7.740 7.740 7.240 7.370 49,127,696 -0.32(-4.16%)
Sep 21, 2022 7.720 8.070 7.655 7.690 36,768,528 +0.07(+0.92%)
Sep 20, 2022 7.780 7.915 7.600 7.620 30,321,852 -0.24(-3.05%)
Sep 19, 2022 7.640 7.860 7.580 7.860 29,199,966 +0.08(+1.03%)
Sep 16, 2022 7.750 7.930 7.640 7.780 42,160,564 -0.23(-2.87%)
Sep 15, 2022 7.470 8.100 7.450 8.010 51,668,720 +0.38(+4.98%)
Sep 14, 2022 7.450 7.630 7.330 7.630 29,410,136 +0.15(+2.01%)
Sep 13, 2022 7.630 7.660 7.450 7.480 29,743,916 -0.53(-6.62%)
Sep 12, 2022 7.860 8.030 7.820 8.010 30,533,104 +0.22(+2.82%)
Sep 09, 2022 7.680 7.820 7.640 7.790 27,860,632 +0.26(+3.45%)
Sep 08, 2022 7.330 7.530 7.270 7.530 26,272,088 +0.14(+1.89%)
Sep 07, 2022 7.270 7.430 7.180 7.390 30,316,622 +0.11(+1.51%)
Sep 06, 2022 7.450 7.460 7.170 7.280 30,408,608 -0.12(-1.62%)
Sep 02, 2022 7.670 7.670 7.350 7.400 25,965,068 -0.09(-1.20%)
Sep 01, 2022 7.610 7.620 7.220 7.490 39,061,432 -0.23(-2.98%)
Aug 31, 2022 7.950 8.000 7.700 7.720 28,602,352 -0.07(-0.90%)
Aug 30, 2022 7.930 7.975 7.680 7.790 27,178,276 -0.02(-0.26%)
Aug 29, 2022 7.820 7.998 7.760 7.810 28,548,640 -0.13(-1.64%)
Aug 26, 2022 8.420 8.430 7.930 7.940 34,150,368 -0.48(-5.70%)
Aug 25, 2022 8.220 8.430 8.050 8.420 25,620,124 +0.32(+3.95%)
Aug 24, 2022 8.040 8.360 7.980 8.100 26,562,296 +0.09(+1.12%)
Aug 23, 2022 8.100 8.280 8.000 8.010 25,651,366 -0.06(-0.74%)
Aug 22, 2022 8.320 8.400 8.060 8.070 37,807,080 -0.44(-5.17%)
Aug 19, 2022 9.000 9.010 8.480 8.510 40,560,216 -0.64(-6.99%)
Aug 18, 2022 9.420 9.470 9.120 9.150 26,298,332 -0.28(-2.97%)
Aug 17, 2022 9.560 9.619 9.330 9.430 33,897,696 -0.31(-3.18%)
Aug 16, 2022 9.850 9.880 9.360 9.740 40,648,756 -0.17(-1.72%)
Aug 15, 2022 9.820 10.10 9.760 9.910 33,238,044 +0.00(+0.00%)
Aug 12, 2022 9.550 9.970 9.420 9.910 30,638,208 +0.49(+5.20%)
Aug 11, 2022 9.760 10.05 9.400 9.420 44,729,392 -0.17(-1.77%)
Aug 10, 2022 9.510 9.660 9.320 9.590 46,007,868 +0.34(+3.68%)
Aug 09, 2022 9.540 9.570 9.010 9.250 58,713,304 -0.57(-5.80%)
Aug 08, 2022 9.770 10.40 9.710 9.820 125,194,680 -1.63(-14.24%)
Aug 05, 2022 11.01 11.62 10.85 11.45 50,264,856 +0.13(+1.15%)
Aug 04, 2022 11.19 11.41 11.03 11.32 32,080,064 +0.12(+1.07%)
Aug 03, 2022 11.08 11.34 11.04 11.20 35,780,532 +0.28(+2.56%)
Aug 02, 2022 10.32 11.23 10.26 10.92 40,926,208 +0.45(+4.30%)
Aug 01, 2022 10.25 10.70 10.12 10.47 31,686,772 +0.12(+1.16%)
Jul 29, 2022 10.01 10.35 9.920 10.35 31,106,692 +0.22(+2.17%)
Jul 28, 2022 10.03 10.20 9.740 10.13 27,120,936 +0.11(+1.10%)
Jul 27, 2022 9.670 10.03 9.500 10.02 29,804,894 +0.62(+6.60%)
Jul 26, 2022 9.660 9.660 9.380 9.400 21,947,880 -0.28(-2.89%)
Jul 25, 2022 9.830 9.850 9.520 9.680 21,474,522 -0.16(-1.63%)
Jul 22, 2022 10.35 10.57 9.730 9.840 38,915,540 -0.65(-6.20%)
Jul 21, 2022 10.37 10.76 10.22 10.49 51,672,680 +0.38(+3.76%)
Jul 20, 2022 9.440 10.20 9.440 10.11 40,825,276 +0.77(+8.24%)
Jul 19, 2022 9.150 9.370 8.890 9.340 28,993,508 +0.31(+3.43%)
Jul 18, 2022 9.250 9.450 9.005 9.030 32,379,152 -0.01(-0.11%)
Jul 15, 2022 9.010 9.120 8.650 9.040 34,918,164 +0.14(+1.57%)
Jul 14, 2022 9.230 9.280 8.850 8.900 26,669,180 -0.38(-4.09%)
Jul 13, 2022 9.220 9.550 9.050 9.280 32,440,202 -0.21(-2.21%)
Jul 12, 2022 9.660 9.960 9.270 9.490 42,750,648 -0.07(-0.73%)
Jul 11, 2022 9.980 9.994 9.530 9.560 34,035,652 -0.61(-6.00%)
Jul 08, 2022 9.920 10.38 9.830 10.17 36,737,100 -0.01(-0.10%)
Jul 07, 2022 9.760 10.28 9.750 10.18 35,651,752 +0.38(+3.88%)
Jul 06, 2022 10.01 10.31 9.740 9.800 54,581,944 -0.27(-2.68%)
Jul 05, 2022 9.140 10.10 9.000 10.07 55,891,180 +0.80(+8.63%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.