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:

Portillo's Inc (NQ: PTLO )

12.93 -0.20 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 13.16 13.59 13.15 13.47 767,060 +0.27(+2.05%)
Sep 27, 2024 13.33 13.62 13.20 13.20 458,771 +0.00(+0.00%)
Sep 26, 2024 13.21 13.32 13.01 13.20 538,402 +0.24(+1.85%)
Sep 25, 2024 13.02 13.06 12.73 12.96 954,055 -0.02(-0.15%)
Sep 24, 2024 13.35 13.40 12.88 12.98 848,901 -0.29(-2.19%)
Sep 23, 2024 13.54 13.71 13.27 13.27 602,783 -0.20(-1.48%)
Sep 20, 2024 13.54 13.74 13.38 13.47 1,308,238 -0.07(-0.52%)
Sep 19, 2024 13.65 13.75 13.48 13.54 888,219 +0.26(+1.96%)
Sep 18, 2024 13.34 13.60 13.11 13.28 776,790 -0.03(-0.23%)
Sep 17, 2024 12.88 13.55 12.84 13.31 1,760,390 +0.60(+4.72%)
Sep 16, 2024 12.83 12.97 12.70 12.71 931,548 -0.12(-0.94%)
Sep 13, 2024 12.49 12.90 12.45 12.83 964,058 +0.45(+3.63%)
Sep 12, 2024 12.17 12.78 12.10 12.38 1,228,442 +0.34(+2.82%)
Sep 11, 2024 12.00 12.08 11.57 12.04 942,606 -0.03(-0.25%)
Sep 10, 2024 12.18 12.18 11.89 12.07 843,187 -0.04(-0.33%)
Sep 09, 2024 11.78 12.31 11.76 12.11 765,908 +0.38(+3.24%)
Sep 06, 2024 11.97 12.02 11.67 11.73 637,170 -0.22(-1.84%)
Sep 05, 2024 11.94 12.20 11.93 11.95 448,193 -0.02(-0.17%)
Sep 04, 2024 11.86 12.27 11.71 11.97 568,053 -0.01(-0.08%)
Sep 03, 2024 12.27 12.31 11.76 11.98 853,099 -0.33(-2.68%)
Aug 30, 2024 12.35 12.36 12.14 12.31 486,473 +0.04(+0.33%)
Aug 29, 2024 12.23 12.42 12.16 12.27 642,672 +0.04(+0.33%)
Aug 28, 2024 12.54 12.62 12.11 12.23 672,167 -0.43(-3.40%)
Aug 27, 2024 12.18 12.73 12.03 12.66 1,102,839 +0.45(+3.69%)
Aug 26, 2024 12.34 12.55 12.16 12.21 903,714 -0.06(-0.49%)
Aug 23, 2024 12.13 12.39 12.07 12.27 800,105 +0.16(+1.32%)
Aug 22, 2024 12.14 12.18 11.98 12.11 477,581 -0.02(-0.16%)
Aug 21, 2024 12.33 12.43 12.03 12.13 888,640 -0.08(-0.66%)
Aug 20, 2024 11.97 12.22 11.89 12.21 1,196,097 +0.13(+1.08%)
Aug 19, 2024 12.16 12.30 11.99 12.08 1,208,698 +0.02(+0.17%)
Aug 16, 2024 12.30 12.46 11.86 12.06 2,596,953 +0.20(+1.69%)
Aug 15, 2024 11.20 11.91 11.19 11.86 2,621,559 +0.90(+8.21%)
Aug 14, 2024 11.13 11.13 10.70 10.96 1,580,972 -0.09(-0.81%)
Aug 13, 2024 10.79 11.14 10.66 11.05 2,107,781 +0.27(+2.50%)
Aug 12, 2024 10.78 11.03 10.60 10.78 2,174,309 +0.07(+0.65%)
Aug 09, 2024 10.29 10.74 10.24 10.71 1,929,798 +0.42(+4.08%)
Aug 08, 2024 9.960 10.33 9.940 10.29 1,698,267 +0.39(+3.94%)
Aug 07, 2024 9.860 9.980 9.510 9.900 1,342,871 +0.23(+2.38%)
Aug 06, 2024 9.280 9.790 9.270 9.670 1,960,800 +0.79(+8.90%)
Aug 05, 2024 9.000 9.170 8.660 8.880 1,925,976 -0.45(-4.82%)
Aug 02, 2024 9.650 9.650 9.232 9.330 1,241,844 -0.66(-6.61%)
Aug 01, 2024 10.34 10.39 9.800 9.990 867,275 -0.37(-3.57%)
Jul 31, 2024 10.38 10.59 10.14 10.36 1,057,447 +0.05(+0.48%)
Jul 30, 2024 10.00 10.38 9.890 10.31 1,539,216 +0.36(+3.62%)
Jul 29, 2024 9.760 10.06 9.550 9.950 1,051,907 +0.24(+2.47%)
Jul 26, 2024 9.910 9.910 9.550 9.710 721,572 +0.03(+0.31%)
Jul 25, 2024 9.200 9.720 9.145 9.680 881,678 +0.49(+5.33%)
Jul 24, 2024 9.860 9.860 9.190 9.190 1,310,684 -0.68(-6.89%)
Jul 23, 2024 9.810 10.04 9.810 9.870 772,833 +0.04(+0.41%)
Jul 22, 2024 9.760 9.830 9.460 9.830 738,166 +0.08(+0.82%)
Jul 19, 2024 9.620 9.770 9.510 9.750 521,679 +0.17(+1.77%)
Jul 18, 2024 9.790 9.890 9.510 9.580 876,097 -0.22(-2.24%)
Jul 17, 2024 9.790 10.13 9.705 9.800 1,160,408 -0.08(-0.81%)
Jul 16, 2024 9.580 9.900 9.500 9.880 1,360,361 +0.34(+3.56%)
Jul 15, 2024 9.570 9.780 9.470 9.540 667,037 +0.05(+0.53%)
Jul 12, 2024 9.530 9.580 9.240 9.490 863,630 +0.12(+1.28%)
Jul 11, 2024 9.060 9.380 9.030 9.370 1,332,244 +0.42(+4.69%)
Jul 10, 2024 9.160 9.240 8.895 8.950 1,240,122 -0.19(-2.08%)
Jul 09, 2024 9.580 9.580 9.060 9.140 1,176,487 -0.42(-4.39%)
Jul 08, 2024 9.530 9.670 9.490 9.560 866,715 +0.07(+0.74%)
Jul 05, 2024 9.570 9.600 9.420 9.490 618,624 -0.08(-0.84%)
Jul 03, 2024 9.450 9.650 9.355 9.570 760,746 +0.17(+1.81%)
Jul 02, 2024 9.430 9.530 9.180 9.400 1,109,998 -0.04(-0.42%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.