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

(NY: PNST )

2.650 -0.300 (-10.17%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 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 (%)
Mar 28, 2024 3.340 3.430 3.210 3.250 54,273 -0.06(-1.81%)
Mar 27, 2024 3.200 3.750 3.200 3.310 165,137 -0.02(-0.60%)
Mar 26, 2024 3.950 4.020 3.260 3.330 207,536 -0.81(-19.57%)
Mar 25, 2024 4.010 4.150 3.970 4.140 128,732 +0.03(+0.73%)
Mar 22, 2024 4.080 4.110 3.930 4.110 43,814 -0.04(-0.96%)
Mar 21, 2024 3.930 4.150 3.870 4.150 118,931 +0.15(+3.75%)
Mar 20, 2024 4.050 4.050 3.870 4.000 56,190 +0.01(+0.25%)
Mar 19, 2024 4.000 4.060 3.790 3.990 74,461 -0.10(-2.44%)
Mar 18, 2024 4.260 4.260 3.900 4.090 240,334 +0.08(+2.00%)
Mar 15, 2024 3.590 4.020 3.560 4.010 1,268,470 +0.40(+11.08%)
Mar 14, 2024 3.700 3.850 3.580 3.610 84,391 -0.11(-2.96%)
Mar 13, 2024 3.670 3.870 3.620 3.720 81,297 -0.04(-1.06%)
Mar 12, 2024 3.770 3.900 3.710 3.760 135,065 +0.01(+0.27%)
Mar 11, 2024 3.640 3.860 3.640 3.750 126,691 +0.01(+0.27%)
Mar 08, 2024 3.850 3.920 3.690 3.740 114,602 -0.13(-3.36%)
Mar 07, 2024 3.710 3.890 3.519 3.870 98,138 +0.13(+3.48%)
Mar 06, 2024 3.620 4.000 3.582 3.740 110,372 -0.05(-1.32%)
Mar 05, 2024 3.590 3.933 3.410 3.790 179,735 +0.09(+2.43%)
Mar 04, 2024 3.580 3.700 3.436 3.700 171,864 +0.21(+6.02%)
Mar 01, 2024 3.630 3.630 3.260 3.490 84,924 +0.05(+1.45%)
Feb 29, 2024 3.380 3.500 3.290 3.440 131,103 -0.05(-1.43%)
Feb 28, 2024 3.670 3.670 3.390 3.490 85,958 -0.09(-2.51%)
Feb 27, 2024 3.370 3.800 3.320 3.580 328,306 +0.22(+6.55%)
Feb 26, 2024 3.140 3.600 3.030 3.360 344,191 +0.31(+10.16%)
Feb 23, 2024 3.000 3.080 2.870 3.050 55,418 +0.00(+0.00%)
Feb 22, 2024 3.220 3.250 2.870 3.050 111,274 -0.15(-4.69%)
Feb 21, 2024 3.470 3.550 3.060 3.200 123,722 -0.10(-3.03%)
Feb 20, 2024 3.100 3.370 3.050 3.300 94,224 +0.45(+15.79%)
Feb 16, 2024 3.120 3.150 2.850 2.850 92,933 -0.17(-5.63%)
Feb 15, 2024 3.080 3.390 3.020 3.020 73,966 -0.04(-1.31%)
Feb 14, 2024 3.220 3.399 3.060 3.060 91,020 -0.17(-5.26%)
Feb 13, 2024 3.550 3.550 3.170 3.230 54,258 -0.03(-0.92%)
Feb 12, 2024 3.380 3.505 3.260 3.260 32,077 -0.16(-4.68%)
Feb 09, 2024 3.470 3.600 3.262 3.420 61,193 -0.02(-0.58%)
Feb 08, 2024 3.790 3.800 3.190 3.440 149,673 -0.11(-3.10%)
Feb 07, 2024 3.430 3.918 3.410 3.550 139,403 +0.20(+5.97%)
Feb 06, 2024 3.940 3.940 3.270 3.350 117,307 -0.26(-7.20%)
Feb 05, 2024 4.060 4.060 3.609 3.610 88,181 -0.04(-1.10%)
Feb 02, 2024 3.770 3.881 3.600 3.650 60,936 -0.07(-1.88%)
Feb 01, 2024 4.000 4.000 3.590 3.720 46,634 -0.28(-7.00%)
Jan 31, 2024 3.950 4.073 3.880 4.000 46,582 -0.05(-1.23%)
Jan 30, 2024 4.000 4.090 3.920 4.050 47,574 +0.05(+1.25%)
Jan 29, 2024 4.230 4.230 3.800 4.000 67,142 +0.10(+2.59%)
Jan 26, 2024 3.650 3.937 3.570 3.899 38,252 +0.31(+8.61%)
Jan 25, 2024 4.260 4.270 3.550 3.590 89,317 -0.59(-14.11%)
Jan 24, 2024 4.200 4.400 4.180 4.180 87,299 -0.04(-0.95%)
Jan 23, 2024 4.400 4.413 4.010 4.220 53,238 -0.24(-5.38%)
Jan 22, 2024 4.830 4.830 4.303 4.460 137,122 -0.12(-2.62%)
Jan 19, 2024 3.760 4.920 3.760 4.580 825,702 +0.88(+23.78%)
Jan 18, 2024 3.160 3.760 3.100 3.700 373,090 +0.65(+21.31%)
Jan 17, 2024 3.890 3.940 3.010 3.050 470,430 -0.84(-21.59%)
Jan 16, 2024 4.400 4.320 3.750 3.890 150,306 -0.50(-11.39%)
Jan 12, 2024 4.110 4.750 4.061 4.390 63,408 +0.34(+8.40%)
Jan 11, 2024 4.290 4.410 4.040 4.050 111,358 -0.46(-10.20%)
Jan 10, 2024 4.870 4.935 4.200 4.510 69,924 -0.46(-9.26%)
Jan 09, 2024 5.250 5.250 4.925 4.970 61,853 -0.03(-0.60%)
Jan 08, 2024 5.400 5.590 4.868 5.000 92,648 -0.49(-8.93%)
Jan 05, 2024 5.640 6.780 5.440 5.490 341,049 +0.23(+4.38%)
Jan 04, 2024 8.000 8.000 4.600 5.260 350,367 -2.94(-35.85%)
Jan 03, 2024 11.97 12.00 7.924 8.200 193,743 -5.11(-38.39%)
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.