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

Personalis Inc (NQ: PSNL )

5.970 +0.260 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 5.860 6.260 5.735 5.970 1,263,142 +0.26(+4.55%)
Aug 22, 2024 6.450 6.450 5.580 5.710 1,972,020 -0.63(-9.94%)
Aug 21, 2024 6.030 6.440 5.698 6.340 1,899,996 +0.65(+11.42%)
Aug 20, 2024 5.850 6.279 5.450 5.690 1,473,666 -0.15(-2.57%)
Aug 19, 2024 6.010 6.350 5.600 5.840 2,718,605 -0.15(-2.50%)
Aug 16, 2024 5.160 7.200 5.160 5.990 6,297,143 +0.92(+18.15%)
Aug 15, 2024 4.550 5.100 4.200 5.070 1,110,612 +0.61(+13.68%)
Aug 14, 2024 4.680 4.900 4.360 4.460 1,111,959 -0.20(-4.29%)
Aug 13, 2024 4.310 5.000 4.070 4.660 2,412,341 +0.35(+8.12%)
Aug 12, 2024 3.290 4.585 3.270 4.310 4,740,684 +1.05(+32.21%)
Aug 09, 2024 3.430 3.500 3.050 3.260 714,460 -0.17(-4.96%)
Aug 08, 2024 3.450 3.670 3.150 3.430 1,305,747 +0.55(+19.10%)
Aug 07, 2024 3.270 3.450 2.810 2.880 846,780 -0.32(-10.00%)
Aug 06, 2024 3.160 3.540 3.160 3.200 534,642 +0.05(+1.59%)
Aug 05, 2024 3.200 3.470 2.900 3.150 1,028,063 -0.45(-12.50%)
Aug 02, 2024 3.320 3.750 3.120 3.600 778,876 +0.03(+0.84%)
Aug 01, 2024 3.450 3.890 3.070 3.570 1,447,240 +0.12(+3.48%)
Jul 31, 2024 3.110 3.540 2.970 3.450 865,379 +0.33(+10.58%)
Jul 30, 2024 2.970 3.240 2.960 3.120 549,410 +0.12(+3.83%)
Jul 29, 2024 3.550 3.680 2.910 3.005 984,781 -0.45(-12.90%)
Jul 26, 2024 2.950 3.500 2.930 3.450 1,903,754 +0.59(+20.63%)
Jul 25, 2024 2.830 3.160 2.810 2.860 686,230 +0.02(+0.70%)
Jul 24, 2024 2.750 3.080 2.640 2.840 866,188 -0.04(-1.39%)
Jul 23, 2024 2.840 3.110 2.610 2.880 1,008,027 -0.10(-3.36%)
Jul 22, 2024 3.410 3.520 2.960 2.980 3,099,724 -0.87(-22.60%)
Jul 19, 2024 2.500 4.520 2.500 3.850 22,803,080 +1.40(+57.14%)
Jul 18, 2024 2.220 2.660 2.220 2.450 2,008,968 +0.20(+8.89%)
Jul 17, 2024 2.000 2.260 1.990 2.250 952,438 +0.24(+11.94%)
Jul 16, 2024 1.620 2.180 1.620 2.010 1,130,153 +0.40(+24.84%)
Jul 15, 2024 1.640 1.730 1.610 1.610 255,411 -0.05(-3.01%)
Jul 12, 2024 1.700 1.790 1.610 1.660 427,984 -0.04(-2.35%)
Jul 11, 2024 1.590 1.790 1.523 1.700 876,423 +0.15(+9.68%)
Jul 10, 2024 1.540 1.610 1.490 1.550 237,836 +0.06(+4.03%)
Jul 09, 2024 1.430 1.590 1.410 1.490 640,149 -0.02(-1.32%)
Jul 08, 2024 1.590 1.750 1.490 1.510 1,873,179 -0.02(-1.31%)
Jul 05, 2024 1.200 1.540 1.200 1.530 1,351,279 +0.34(+28.57%)
Jul 03, 2024 1.200 1.225 1.190 1.190 74,918 -0.01(-0.83%)
Jul 02, 2024 1.180 1.220 1.170 1.200 86,427 +0.00(+0.42%)
Jul 01, 2024 1.220 1.220 1.135 1.195 257,480 +0.03(+2.14%)
Jun 28, 2024 1.240 1.240 1.170 1.170 126,517 -0.04(-3.31%)
Jun 27, 2024 1.190 1.220 1.160 1.210 293,023 +0.02(+2.11%)
Jun 26, 2024 1.210 1.240 1.180 1.185 150,859 -0.02(-2.07%)
Jun 25, 2024 1.250 1.250 1.210 1.210 174,121 -0.02(-1.63%)
Jun 24, 2024 1.250 1.310 1.230 1.230 138,964 +0.01(+0.82%)
Jun 21, 2024 1.220 1.270 1.210 1.220 192,297 -0.01(-0.81%)
Jun 20, 2024 1.270 1.279 1.220 1.230 272,202 -0.03(-2.38%)
Jun 18, 2024 1.290 1.310 1.250 1.260 207,123 -0.02(-1.95%)
Jun 17, 2024 1.350 1.360 1.255 1.285 400,015 -0.08(-5.51%)
Jun 14, 2024 1.360 1.382 1.310 1.360 220,961 +0.00(+0.00%)
Jun 13, 2024 1.300 1.400 1.290 1.360 318,565 +0.05(+3.82%)
Jun 12, 2024 1.380 1.390 1.300 1.310 166,652 -0.02(-1.50%)
Jun 11, 2024 1.310 1.350 1.305 1.330 77,452 +0.01(+0.76%)
Jun 10, 2024 1.350 1.350 1.260 1.320 144,724 -0.03(-2.22%)
Jun 07, 2024 1.350 1.420 1.340 1.350 214,544 -0.05(-3.57%)
Jun 06, 2024 1.450 1.470 1.380 1.400 171,365 -0.07(-4.76%)
Jun 05, 2024 1.390 1.510 1.360 1.470 196,971 +0.12(+8.89%)
Jun 04, 2024 1.450 1.455 1.340 1.350 187,409 -0.10(-6.90%)
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.