Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Penn VA Corp (NQ: PVAC )

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 (%)
Sep 30, 2020 10.10 10.30 9.750 9.850 444,255 -0.31(-3.05%)
Sep 29, 2020 9.730 10.23 9.580 10.16 488,407 +0.24(+2.42%)
Sep 28, 2020 9.480 10.08 9.390 9.920 567,300 +0.63(+6.78%)
Sep 25, 2020 9.100 9.360 8.850 9.290 423,000 +0.25(+2.77%)
Sep 24, 2020 9.000 9.760 8.700 9.040 648,476 -0.12(-1.36%)
Sep 23, 2020 9.630 9.880 9.040 9.165 481,501 -0.41(-4.23%)
Sep 22, 2020 9.850 10.04 9.520 9.570 170,550 -0.16(-1.64%)
Sep 21, 2020 9.770 9.890 9.280 9.730 446,546 -0.62(-5.99%)
Sep 18, 2020 10.24 10.59 9.940 10.35 688,700 +0.10(+0.98%)
Sep 17, 2020 9.860 10.44 9.730 10.25 406,628 +0.06(+0.59%)
Sep 16, 2020 9.900 10.63 9.530 10.19 701,420 +0.55(+5.71%)
Sep 15, 2020 9.640 10.08 9.510 9.640 394,671 +0.09(+0.94%)
Sep 14, 2020 8.980 9.690 8.800 9.550 592,147 +0.57(+6.35%)
Sep 11, 2020 9.150 9.300 8.840 8.980 630,000 -0.20(-2.18%)
Sep 10, 2020 9.700 9.830 9.150 9.180 570,372 -0.61(-6.23%)
Sep 09, 2020 10.00 10.09 9.480 9.790 470,803 -0.02(-0.20%)
Sep 08, 2020 9.500 10.22 9.180 9.810 696,556 -0.40(-3.92%)
Sep 04, 2020 10.59 10.59 9.620 10.21 504,900 +0.05(+0.49%)
Sep 03, 2020 10.30 10.80 9.950 10.16 750,565 -0.21(-2.03%)
Sep 02, 2020 11.02 11.10 10.11 10.37 733,437 -0.64(-5.81%)
Sep 01, 2020 11.32 11.32 10.86 11.01 524,365 -0.41(-3.59%)
Aug 31, 2020 11.67 11.79 11.20 11.42 556,719 -0.26(-2.23%)
Aug 28, 2020 11.47 11.97 11.23 11.68 589,800 +0.34(+3.00%)
Aug 27, 2020 11.19 11.49 10.85 11.34 669,916 +0.21(+1.89%)
Aug 26, 2020 11.92 11.99 10.90 11.13 737,312 -0.77(-6.47%)
Aug 25, 2020 11.09 12.20 11.09 11.90 799,769 +0.94(+8.58%)
Aug 24, 2020 11.11 11.35 10.50 10.96 1,037,460 +0.61(+5.89%)
Aug 21, 2020 11.94 11.97 10.13 10.35 1,607,900 -1.74(-14.39%)
Aug 20, 2020 12.57 12.86 12.04 12.09 639,772 -0.90(-6.93%)
Aug 19, 2020 12.50 13.59 12.15 12.99 571,684 +0.37(+2.93%)
Aug 18, 2020 13.25 13.49 12.51 12.62 741,225 -0.91(-6.73%)
Aug 17, 2020 13.78 13.78 13.20 13.53 416,192 -0.25(-1.81%)
Aug 14, 2020 13.59 14.24 13.27 13.78 627,600 +0.01(+0.07%)
Aug 13, 2020 14.10 14.18 13.38 13.77 1,338,927 -0.79(-5.43%)
Aug 12, 2020 12.72 14.71 12.53 14.56 1,958,623 +2.16(+17.42%)
Aug 11, 2020 14.10 14.20 12.24 12.40 1,510,743 -1.09(-8.08%)
Aug 10, 2020 11.63 13.69 11.63 13.49 2,010,376 +2.09(+18.33%)
Aug 07, 2020 11.02 11.41 10.63 11.40 929,300 -0.10(-0.87%)
Aug 06, 2020 11.11 11.57 11.01 11.50 645,882 +0.30(+2.68%)
Aug 05, 2020 11.53 11.70 10.94 11.20 964,793 +0.16(+1.45%)
Aug 04, 2020 10.02 11.37 9.850 11.04 1,205,762 +1.06(+10.62%)
Aug 03, 2020 10.03 10.36 9.660 9.980 537,278 +0.07(+0.71%)
Jul 31, 2020 10.07 10.07 9.530 9.910 799,600 -0.20(-1.98%)
Jul 30, 2020 10.65 10.69 9.920 10.11 1,106,826 -0.89(-8.09%)
Jul 29, 2020 10.77 11.06 10.31 11.00 1,207,495 +0.27(+2.52%)
Jul 28, 2020 11.49 11.63 10.68 10.73 1,061,039 -0.62(-5.46%)
Jul 27, 2020 11.50 11.58 11.07 11.35 834,625 -0.01(-0.09%)
Jul 24, 2020 11.44 11.64 10.95 11.36 739,200 +0.24(+2.16%)
Jul 23, 2020 11.25 11.77 10.85 11.12 906,377 +0.01(+0.09%)
Jul 22, 2020 10.86 11.39 10.61 11.11 719,168 -0.08(-0.71%)
Jul 21, 2020 9.980 11.92 9.910 11.19 2,086,341 +1.70(+17.91%)
Jul 20, 2020 9.540 9.950 9.360 9.490 545,015 -0.13(-1.35%)
Jul 17, 2020 9.990 10.42 9.310 9.620 677,900 -0.37(-3.70%)
Jul 16, 2020 9.790 10.63 9.530 9.990 970,305 -0.06(-0.60%)
Jul 15, 2020 9.750 10.27 9.210 10.05 1,336,449 +0.71(+7.60%)
Jul 14, 2020 8.860 9.340 8.800 9.340 668,178 +0.33(+3.66%)
Jul 13, 2020 9.180 9.350 8.560 9.010 891,209 +0.03(+0.33%)
Jul 10, 2020 8.000 8.990 8.000 8.980 896,000 +0.62(+7.42%)
Jul 09, 2020 9.110 9.140 8.310 8.360 901,289 -0.91(-9.82%)
Jul 08, 2020 8.960 9.340 8.750 9.270 601,902 +0.21(+2.32%)
Jul 07, 2020 9.240 9.680 9.050 9.060 823,195 -0.49(-5.13%)
Jul 06, 2020 9.890 9.960 9.260 9.550 815,488 -0.05(-0.52%)
Jul 02, 2020 9.860 9.960 9.060 9.600 1,147,200 +0.19(+2.02%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.