Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Proofpoint Inc (NQ: PFPT )

N/A UNCHANGED
Last Price Updated: 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 30, 2012 10.51 11.05 10.50 11.00 1,215,691 +0.50(+4.76%)
Nov 29, 2012 10.74 10.76 10.27 10.50 142,188 -0.13(-1.22%)
Nov 28, 2012 10.87 10.87 10.27 10.63 183,819 +0.44(+4.32%)
Nov 27, 2012 10.99 10.99 9.820 10.19 164,389 -0.82(-7.45%)
Nov 26, 2012 11.00 11.12 10.55 11.01 152,556 +0.12(+1.10%)
Nov 23, 2012 10.58 10.96 10.41 10.89 69,253 +0.25(+2.35%)
Nov 21, 2012 10.13 10.75 9.900 10.64 244,839 +0.30(+2.90%)
Nov 20, 2012 10.00 10.34 9.810 10.34 169,415 +0.19(+1.87%)
Nov 19, 2012 10.25 10.25 9.880 10.15 271,315 -0.07(-0.68%)
Nov 16, 2012 10.17 10.27 9.980 10.22 162,088 +0.09(+0.89%)
Nov 15, 2012 9.990 10.65 9.920 10.13 161,499 +0.08(+0.80%)
Nov 14, 2012 10.17 10.62 9.970 10.05 179,150 -0.27(-2.62%)
Nov 13, 2012 9.890 10.86 9.770 10.32 215,855 -0.14(-1.34%)
Nov 12, 2012 10.14 10.71 9.870 10.46 1,095,279 -0.60(-5.42%)
Nov 09, 2012 11.73 12.16 11.03 11.06 111,474 -0.69(-5.87%)
Nov 08, 2012 11.94 12.57 11.70 11.75 53,566 -0.18(-1.51%)
Nov 07, 2012 12.25 12.57 11.72 11.93 82,666 -0.40(-3.24%)
Nov 06, 2012 12.67 12.71 12.26 12.33 18,153 -0.30(-2.38%)
Nov 05, 2012 12.63 12.93 12.58 12.63 47,092 -0.11(-0.86%)
Nov 02, 2012 13.01 13.19 12.67 12.74 13,073 -0.26(-2.00%)
Nov 01, 2012 13.31 13.31 12.65 13.00 118,267 -0.21(-1.59%)
Oct 31, 2012 13.54 13.56 13.08 13.21 8,006 -0.28(-2.08%)
Oct 26, 2012 13.86 13.49 13.49 13.49 113,500 +0.11(+0.82%)
Oct 25, 2012 13.44 13.48 13.03 13.38 29,175 +0.02(+0.15%)
Oct 24, 2012 13.50 13.52 13.04 13.36 24,566 -0.03(-0.22%)
Oct 23, 2012 12.72 13.59 12.46 13.39 18,253 +0.88(+7.03%)
Oct 19, 2012 13.62 13.74 12.42 12.51 64,904 -1.28(-9.28%)
Oct 18, 2012 13.67 13.92 13.67 13.79 18,676 +0.16(+1.17%)
Oct 17, 2012 13.96 14.40 13.45 13.63 25,393 -0.25(-1.80%)
Oct 16, 2012 13.97 14.12 13.76 13.88 36,870 -0.04(-0.29%)
Oct 15, 2012 14.23 14.23 13.72 13.92 10,808 -0.22(-1.56%)
Oct 12, 2012 13.46 14.47 13.46 14.14 28,061 +0.65(+4.82%)
Oct 11, 2012 13.12 13.56 13.12 13.49 62,054 +0.51(+3.93%)
Oct 10, 2012 13.00 13.38 12.38 12.98 91,380 +0.15(+1.17%)
Oct 09, 2012 13.35 13.45 12.55 12.83 90,515 -0.40(-3.02%)
Oct 08, 2012 13.20 13.54 13.12 13.23 70,199 +0.00(+0.00%)
Oct 05, 2012 13.20 13.42 13.01 13.23 21,382 +0.21(+1.61%)
Oct 04, 2012 12.73 13.17 12.66 13.02 138,390 +0.31(+2.44%)
Oct 03, 2012 13.04 13.24 12.52 12.71 102,449 -0.27(-2.08%)
Oct 02, 2012 14.00 14.00 12.92 12.98 123,575 -0.96(-6.89%)
Oct 01, 2012 14.99 14.99 13.77 13.94 81,408 -0.91(-6.13%)
Sep 28, 2012 14.53 14.97 14.18 14.85 25,308 +0.21(+1.43%)
Sep 27, 2012 14.35 14.87 13.82 14.64 24,131 +0.32(+2.23%)
Sep 26, 2012 14.57 14.66 13.66 14.32 27,628 -0.24(-1.65%)
Sep 25, 2012 14.89 15.06 14.50 14.56 22,105 -0.21(-1.42%)
Sep 24, 2012 14.58 14.99 14.56 14.77 11,179 +0.15(+1.03%)
Sep 21, 2012 15.72 16.04 14.50 14.62 110,243 -0.70(-4.57%)
Sep 20, 2012 15.80 16.02 15.14 15.32 33,634 -0.63(-3.95%)
Sep 19, 2012 15.59 15.95 15.43 15.95 37,969 +0.47(+3.04%)
Sep 18, 2012 15.44 15.83 14.87 15.48 22,407 -0.02(-0.13%)
Sep 17, 2012 15.43 16.08 14.87 15.50 16,247 +0.02(+0.13%)
Sep 14, 2012 15.80 16.08 15.10 15.48 31,580 -0.21(-1.34%)
Sep 13, 2012 14.80 16.12 14.52 15.69 54,825 +0.95(+6.45%)
Sep 12, 2012 14.17 14.74 13.80 14.74 36,771 +0.67(+4.76%)
Sep 11, 2012 14.10 14.15 13.50 14.07 20,805 +0.25(+1.81%)
Sep 10, 2012 13.65 13.91 13.25 13.82 25,530 +0.14(+1.02%)
Sep 07, 2012 13.83 13.83 13.19 13.68 41,121 +0.09(+0.66%)
Sep 06, 2012 13.01 13.81 12.90 13.59 63,409 +0.69(+5.35%)
Sep 05, 2012 12.50 13.11 12.50 12.90 337,062 +0.46(+3.70%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.