Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Personalis Inc (NQ: PSNL )

4.690 -0.010 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 23, 2024 4.670 4.770 4.540 4.690 399,937 -0.01(-0.21%)
Oct 22, 2024 4.690 4.825 4.690 4.700 241,285 -0.07(-1.47%)
Oct 21, 2024 4.890 4.923 4.685 4.770 561,033 -0.10(-2.05%)
Oct 18, 2024 4.690 4.925 4.650 4.870 366,528 +0.25(+5.41%)
Oct 17, 2024 4.790 4.790 4.550 4.620 461,635 -0.16(-3.35%)
Oct 16, 2024 4.860 4.920 4.729 4.780 324,062 -0.09(-1.85%)
Oct 15, 2024 4.500 5.080 4.500 4.870 599,533 +0.30(+6.56%)
Oct 14, 2024 4.730 4.790 4.520 4.570 561,494 -0.16(-3.38%)
Oct 11, 2024 4.940 5.160 4.705 4.730 723,198 -0.21(-4.25%)
Oct 10, 2024 5.010 5.050 4.830 4.940 257,888 -0.11(-2.18%)
Oct 09, 2024 5.200 5.319 4.940 5.050 562,243 -0.16(-3.07%)
Oct 08, 2024 5.110 5.520 5.110 5.210 536,245 +0.10(+1.96%)
Oct 07, 2024 5.140 5.190 4.950 5.110 336,696 -0.08(-1.54%)
Oct 04, 2024 4.850 5.200 4.810 5.190 465,541 +0.36(+7.45%)
Oct 03, 2024 4.820 4.920 4.740 4.830 368,650 +0.01(+0.21%)
Oct 02, 2024 4.900 4.900 4.710 4.820 502,792 -0.11(-2.23%)
Oct 01, 2024 5.330 5.410 4.830 4.930 605,521 -0.45(-8.36%)
Sep 30, 2024 5.180 5.550 5.060 5.380 679,144 +0.16(+3.07%)
Sep 27, 2024 5.410 5.470 5.130 5.220 592,426 +0.06(+1.16%)
Sep 26, 2024 4.680 5.170 4.680 5.160 736,453 +0.50(+10.73%)
Sep 25, 2024 4.840 5.060 4.660 4.660 765,807 -0.18(-3.72%)
Sep 24, 2024 5.070 5.167 4.635 4.840 1,086,405 -0.23(-4.44%)
Sep 23, 2024 5.700 5.730 5.053 5.065 897,822 -0.67(-11.76%)
Sep 20, 2024 6.000 6.150 5.470 5.740 1,219,570 -0.19(-3.20%)
Sep 19, 2024 5.800 6.230 5.620 5.930 1,699,808 +0.41(+7.43%)
Sep 18, 2024 5.760 5.925 5.360 5.520 1,009,369 -0.15(-2.65%)
Sep 17, 2024 5.470 5.935 5.340 5.670 751,928 +0.15(+2.72%)
Sep 16, 2024 5.660 5.680 5.390 5.520 502,205 -0.17(-2.99%)
Sep 13, 2024 5.760 5.910 5.460 5.690 595,021 -0.04(-0.70%)
Sep 12, 2024 6.000 6.050 5.550 5.730 981,607 -0.22(-3.70%)
Sep 11, 2024 5.780 6.020 5.540 5.950 1,857,335 +0.18(+3.12%)
Sep 10, 2024 5.440 5.900 5.300 5.770 863,837 +0.45(+8.46%)
Sep 09, 2024 5.410 5.497 5.100 5.320 464,378 -0.05(-0.93%)
Sep 06, 2024 5.100 5.390 4.850 5.370 695,504 +0.21(+4.07%)
Sep 05, 2024 5.380 5.610 5.020 5.160 630,538 -0.23(-4.27%)
Sep 04, 2024 5.120 5.670 5.000 5.390 807,393 +0.17(+3.26%)
Sep 03, 2024 5.380 5.778 5.195 5.220 833,805 -0.22(-4.04%)
Aug 30, 2024 5.780 6.190 5.160 5.440 1,341,060 -0.36(-6.21%)
Aug 29, 2024 5.620 5.865 5.500 5.800 1,337,785 +0.27(+4.88%)
Aug 28, 2024 5.520 5.770 5.370 5.530 700,371 -0.23(-3.99%)
Aug 27, 2024 5.840 5.840 5.340 5.760 786,109 -0.04(-0.69%)
Aug 26, 2024 6.100 6.230 5.600 5.800 1,324,615 -0.17(-2.85%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.