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

(NY: PNST )

0.8510 -0.0254 (-2.90%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.8999 0.9000 0.8313 0.8510 20,636 -0.03(-2.90%)
Nov 21, 2024 0.9000 0.9000 0.7797 0.8764 25,944 +0.04(+5.34%)
Nov 20, 2024 0.8488 0.8500 0.7860 0.8320 7,316 -0.02(-1.98%)
Nov 19, 2024 0.8600 0.8930 0.8230 0.8488 16,964 -0.02(-2.27%)
Nov 18, 2024 0.9000 0.9000 0.8018 0.8685 12,116 -0.03(-3.49%)
Nov 15, 2024 0.9000 0.9000 0.8398 0.8999 7,051 +0.01(+0.77%)
Nov 14, 2024 0.9000 0.9000 0.8338 0.8930 16,632 -0.01(-0.77%)
Nov 13, 2024 0.9100 0.9120 0.8500 0.8999 14,872 +0.02(+2.72%)
Nov 12, 2024 0.9000 1.000 0.8400 0.8761 22,411 +0.04(+4.30%)
Nov 11, 2024 0.7400 0.8500 0.7303 0.8400 30,107 +0.07(+9.37%)
Nov 08, 2024 0.7600 0.7700 0.7150 0.7680 25,732 +0.01(+1.96%)
Nov 07, 2024 0.7600 0.8100 0.7127 0.7532 25,594 -0.04(-5.50%)
Nov 06, 2024 0.7670 0.8500 0.7100 0.7970 35,940 +0.05(+7.30%)
Nov 05, 2024 0.7600 0.7600 0.7332 0.7428 8,513 -0.03(-3.52%)
Nov 04, 2024 0.7200 0.7700 0.7200 0.7699 22,511 +0.01(+1.50%)
Nov 01, 2024 0.7668 0.7864 0.6822 0.7585 35,607 +0.03(+4.18%)
Oct 31, 2024 0.7201 0.7590 0.6801 0.7281 24,560 -0.00(-0.29%)
Oct 30, 2024 0.7700 0.8298 0.7100 0.7302 14,848 -0.07(-8.74%)
Oct 29, 2024 0.9600 0.9600 0.7800 0.8001 67,404 -0.15(-15.78%)
Oct 28, 2024 0.9400 0.9500 0.8901 0.9500 54,635 +0.02(+1.66%)
Oct 25, 2024 0.7800 0.9345 0.7800 0.9345 104,778 +0.13(+16.81%)
Oct 24, 2024 0.8649 0.8799 0.6502 0.8000 84,782 -0.13(-13.98%)
Oct 23, 2024 0.7900 0.9749 0.7536 0.9300 370,827 +0.22(+30.99%)
Oct 22, 2024 0.6200 0.7500 0.6042 0.7100 101,811 +0.06(+9.40%)
Oct 21, 2024 0.6000 0.6490 0.5900 0.6490 33,184 +0.05(+8.17%)
Oct 18, 2024 0.6000 0.6438 0.5713 0.6000 70,493 +0.00(+0.02%)
Oct 17, 2024 0.6000 0.6091 0.5802 0.5999 6,873 -0.00(-0.02%)
Oct 16, 2024 0.5630 0.6000 0.5630 0.6000 37,765 +0.02(+2.72%)
Oct 15, 2024 0.6200 0.6200 0.5631 0.5841 32,821 +0.01(+1.51%)
Oct 14, 2024 0.6090 0.6090 0.5701 0.5754 44,885 -0.00(-0.64%)
Oct 11, 2024 0.6109 0.6240 0.5605 0.5791 116,163 -0.05(-8.05%)
Oct 10, 2024 0.6120 0.6493 0.6100 0.6298 48,080 -0.02(-3.09%)
Oct 09, 2024 0.6500 0.6998 0.6036 0.6499 40,809 +0.00(+0.06%)
Oct 08, 2024 0.6520 0.6650 0.6020 0.6495 53,145 -0.02(-3.06%)
Oct 07, 2024 0.7100 0.7100 0.6001 0.6700 29,504 -0.03(-4.29%)
Oct 04, 2024 0.7000 0.7290 0.6514 0.7000 9,724 +0.02(+2.34%)
Oct 03, 2024 0.6750 0.7329 0.6535 0.6840 13,603 +0.00(+0.22%)
Oct 02, 2024 0.7275 0.7275 0.6583 0.6825 17,335 -0.05(-6.25%)
Oct 01, 2024 0.7668 0.7668 0.6901 0.7280 21,102 -0.04(-5.07%)
Sep 30, 2024 0.8000 0.8000 0.7270 0.7669 48,938 +0.02(+2.25%)
Sep 27, 2024 0.7249 0.7830 0.7249 0.7500 34,177 +0.03(+3.45%)
Sep 26, 2024 0.6509 0.7600 0.6500 0.7250 65,350 +0.05(+8.05%)
Sep 25, 2024 0.7900 0.8100 0.5616 0.6710 194,010 +0.03(+4.89%)
Sep 24, 2024 0.6964 0.7529 0.6397 0.6397 79,542 -0.08(-10.89%)
Sep 23, 2024 0.9300 0.9600 0.7000 0.7179 110,965 -0.17(-19.46%)
Sep 20, 2024 1.020 1.040 0.8825 0.8914 123,940 -0.13(-12.61%)
Sep 19, 2024 1.080 1.150 1.012 1.020 41,543 -0.02(-1.92%)
Sep 18, 2024 1.220 1.286 1.032 1.040 74,874 -0.11(-9.57%)
Sep 17, 2024 1.230 1.300 1.150 1.150 20,781 -0.12(-9.45%)
Sep 16, 2024 1.280 1.500 1.175 1.270 274,663 +0.04(+3.25%)
Sep 13, 2024 1.350 1.370 1.220 1.230 31,306 -0.07(-5.38%)
Sep 12, 2024 1.460 1.500 1.290 1.300 45,571 -0.20(-13.33%)
Sep 11, 2024 1.670 1.670 1.480 1.500 51,380 -0.20(-11.76%)
Sep 10, 2024 1.800 1.800 1.680 1.700 13,557 -0.04(-2.30%)
Sep 09, 2024 1.770 1.800 1.700 1.740 23,657 +0.09(+5.45%)
Sep 06, 2024 1.900 1.900 1.650 1.650 35,658 -0.05(-2.94%)
Sep 05, 2024 1.990 2.000 1.700 1.700 109,251 -0.50(-22.73%)
Sep 04, 2024 2.300 2.300 2.150 2.200 24,964 -0.10(-4.35%)
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.