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:

Power REIT (NY: PW )

1.320 +0.220 (+20.00%)
Official Closing Price Updated: 6:30 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 1.160 1.900 0.9000 1.320 2,384,872 +0.22(+20.00%)
Jul 22, 2024 1.230 1.400 1.100 1.100 115,138 -0.12(-9.84%)
Jul 19, 2024 0.9622 1.290 0.9444 1.220 307,206 +0.37(+43.51%)
Jul 18, 2024 0.9401 0.9401 0.8501 0.8501 7,583 -0.07(-7.95%)
Jul 17, 2024 0.9130 0.9579 0.9130 0.9235 14,198 +0.05(+6.14%)
Jul 16, 2024 0.9260 0.9260 0.8000 0.8701 10,032 -0.03(-3.21%)
Jul 15, 2024 0.8600 0.8995 0.8600 0.8990 8,934 +0.03(+3.33%)
Jul 12, 2024 0.8890 0.9152 0.8501 0.8700 20,420 +0.05(+5.97%)
Jul 11, 2024 0.8000 0.9231 0.7793 0.8210 10,052 +0.04(+5.26%)
Jul 10, 2024 0.8455 0.8598 0.7631 0.7800 25,112 -0.08(-9.43%)
Jul 09, 2024 0.8888 0.8993 0.8212 0.8612 6,387 -0.03(-3.23%)
Jul 08, 2024 0.8695 0.9182 0.8201 0.8899 10,580 +0.03(+3.48%)
Jul 05, 2024 0.8931 0.9135 0.8201 0.8600 50,028 -0.03(-3.71%)
Jul 03, 2024 1.010 1.010 0.8412 0.8931 23,947 -0.09(-8.82%)
Jul 02, 2024 0.8525 1.080 0.8525 0.9795 30,903 +0.08(+8.62%)
Jul 01, 2024 0.8612 0.9698 0.8612 0.9018 19,983 +0.00(+0.22%)
Jun 28, 2024 0.8499 0.8998 0.8257 0.8998 6,502 +0.05(+5.86%)
Jun 27, 2024 0.8101 0.9197 0.6767 0.8500 22,159 -0.02(-2.30%)
Jun 26, 2024 0.7702 0.9394 0.7702 0.8700 22,986 -0.07(-7.41%)
Jun 25, 2024 0.8655 0.9550 0.8240 0.9396 31,240 +0.01(+1.58%)
Jun 24, 2024 0.7400 0.9939 0.7400 0.9250 169,256 +0.22(+30.65%)
Jun 21, 2024 0.7613 0.9600 0.7080 0.7080 88,250 -0.13(-15.55%)
Jun 20, 2024 0.8200 0.8385 0.7521 0.8384 26,950 +0.04(+4.80%)
Jun 18, 2024 0.6300 0.8600 0.6279 0.8000 57,100 +0.15(+23.08%)
Jun 17, 2024 0.6905 0.7036 0.6014 0.6500 67,282 -0.06(-8.80%)
Jun 14, 2024 0.7228 0.7753 0.7001 0.7127 22,849 -0.05(-6.63%)
Jun 13, 2024 0.8200 0.8699 0.7081 0.7633 32,428 -0.10(-11.37%)
Jun 12, 2024 0.8600 0.8869 0.8389 0.8612 12,414 +0.01(+1.32%)
Jun 11, 2024 0.9346 0.9760 0.8500 0.8500 9,954 -0.05(-5.56%)
Jun 10, 2024 0.8600 0.9071 0.8215 0.9000 17,182 +0.03(+3.45%)
Jun 07, 2024 0.9409 0.9409 0.8010 0.8700 46,928 -0.10(-10.31%)
Jun 06, 2024 0.9450 0.9725 0.8650 0.9700 57,428 +0.04(+4.04%)
Jun 05, 2024 0.9701 1.060 0.9000 0.9323 93,721 -0.19(-16.94%)
Jun 04, 2024 0.8510 1.180 0.8500 1.123 457,172 +0.12(+12.25%)
Jun 03, 2024 0.7200 1.580 0.7102 1.000 7,746,548 +0.28(+39.10%)
May 31, 2024 0.6400 0.7189 0.6026 0.7189 51,317 +0.06(+8.97%)
May 30, 2024 0.6306 0.6600 0.6306 0.6597 18,202 +0.06(+9.84%)
May 29, 2024 0.6939 0.6939 0.6006 0.6006 14,911 -0.09(-12.92%)
May 28, 2024 0.6400 0.7001 0.6400 0.6897 11,408 +0.02(+2.36%)
May 24, 2024 0.7036 0.7130 0.6601 0.6738 14,409 -0.03(-3.67%)
May 23, 2024 0.6779 0.7042 0.6585 0.6995 14,065 -0.01(-0.75%)
May 22, 2024 0.6800 0.7200 0.6800 0.7048 9,480 +0.02(+3.65%)
May 21, 2024 0.6800 0.6800 0.6400 0.6800 15,642 -0.01(-0.73%)
May 20, 2024 0.6680 0.6915 0.6400 0.6850 25,410 +0.03(+5.16%)
May 17, 2024 0.7200 0.7224 0.6401 0.6514 63,656 -0.05(-6.94%)
May 16, 2024 0.6712 0.7300 0.6401 0.7000 200,119 +0.08(+12.90%)
May 15, 2024 0.5253 0.6200 0.5101 0.6200 216,361 +0.08(+14.81%)
May 14, 2024 0.5534 0.5713 0.5015 0.5400 102,977 -0.02(-3.61%)
May 13, 2024 0.6626 0.6626 0.5550 0.5602 224,819 -0.13(-18.28%)
May 10, 2024 0.4428 0.8123 0.4261 0.6855 5,853,856 +0.25(+57.59%)
May 09, 2024 0.4300 0.4482 0.4300 0.4350 11,081 +0.02(+4.07%)
May 08, 2024 0.4500 0.4680 0.4004 0.4180 63,941 -0.01(-2.81%)
May 07, 2024 0.5200 0.5200 0.4209 0.4301 47,035 -0.05(-10.40%)
May 06, 2024 0.4700 0.4899 0.4652 0.4800 13,929 +0.01(+3.18%)
May 03, 2024 0.4801 0.5000 0.4410 0.4652 24,978 -0.03(-6.94%)
May 02, 2024 0.4851 0.5000 0.4701 0.4999 37,289 +0.00(+0.38%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.