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

- Apartments

Recent Quotes

My Watchlist

Indicators

Pool Corporation - Common Stock (NQ: POOL )

344.28 +3.96 (+1.16%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	341.64	348.18	340.56	344.28	325,343	+3.96(+1.16%)
Feb 13, 2025	337.78	342.48	334.67	340.32	343,289	+4.87(+1.45%)
Feb 12, 2025	331.16	336.40	329.61	335.45	381,484	-0.90(-0.27%)
Feb 11, 2025	332.01	340.38	331.20	336.35	248,607	+2.03(+0.61%)
Feb 10, 2025	333.95	336.73	330.33	334.32	290,812	+2.61(+0.79%)
Feb 07, 2025	337.23	338.11	329.73	331.71	283,099	-6.30(-1.86%)
Feb 06, 2025	340.00	343.10	335.82	338.01	214,644	-1.19(-0.35%)
Feb 05, 2025	341.19	342.15	336.60	339.20	280,689	-0.15(-0.04%)
Feb 04, 2025	332.86	342.45	332.86	339.35	340,801	+1.85(+0.55%)
Feb 03, 2025	338.26	341.72	331.90	337.50	355,329	-6.75(-1.96%)
Jan 31, 2025	346.30	350.27	343.48	344.25	406,041	-4.37(-1.25%)
Jan 30, 2025	348.48	351.96	346.83	348.62	219,106	+3.92(+1.14%)
Jan 29, 2025	348.36	350.40	343.43	344.70	247,879	-5.45(-1.56%)
Jan 28, 2025	356.48	356.48	348.07	350.15	366,999	-9.88(-2.74%)
Jan 27, 2025	356.85	361.66	352.34	360.03	331,849	+6.29(+1.78%)
Jan 24, 2025	362.40	362.81	353.00	353.74	277,457	-8.32(-2.30%)
Jan 23, 2025	360.35	364.72	357.15	362.06	269,913	+2.13(+0.59%)
Jan 22, 2025	356.27	360.52	351.98	359.93	310,113	+0.75(+0.21%)
Jan 21, 2025	353.32	360.68	352.95	359.18	276,471	+8.92(+2.55%)
Jan 17, 2025	353.29	355.48	350.12	350.26	329,858	+0.72(+0.21%)
Jan 16, 2025	343.66	349.88	338.58	349.54	277,604	+4.97(+1.44%)
Jan 15, 2025	347.63	349.36	342.39	344.57	291,390	+4.89(+1.44%)
Jan 14, 2025	335.76	341.32	334.89	339.68	351,371	+5.25(+1.57%)
Jan 13, 2025	325.39	335.00	325.39	334.43	568,066	+8.03(+2.46%)
Jan 10, 2025	320.93	329.89	320.87	326.40	529,742	+1.61(+0.50%)
Jan 08, 2025	325.46	327.19	321.76	324.79	503,632	-3.18(-0.97%)
Jan 07, 2025	332.82	334.99	326.75	327.97	436,671	-4.54(-1.37%)
Jan 06, 2025	338.30	342.11	332.21	332.51	385,828	-4.76(-1.41%)
Jan 03, 2025	335.67	337.48	331.62	337.27	281,107	+4.40(+1.32%)
Jan 02, 2025	343.11	346.05	331.31	332.87	407,771	-8.07(-2.37%)
Dec 31, 2024				340.94	0	+1.62(+0.48%)
Dec 30, 2024	343.42	344.41	337.58	339.32	284,705	-5.78(-1.67%)
Dec 27, 2024	347.01	349.86	342.40	345.10	249,543	-4.78(-1.37%)
Dec 26, 2024	349.47	350.51	345.08	349.88	399,303	-1.77(-0.50%)
Dec 24, 2024	346.80	351.82	345.72	351.65	205,271	+3.81(+1.10%)
Dec 23, 2024	347.34	348.29	343.50	347.84	340,884	-1.20(-0.34%)
Dec 20, 2024	342.80	350.98	340.75	349.04	814,576	+7.96(+2.33%)
Dec 19, 2024	343.69	345.61	340.00	341.08	340,177	-2.65(-0.77%)
Dec 18, 2024	358.16	360.56	342.61	343.73	465,583	-14.82(-4.13%)
Dec 17, 2024	360.50	363.67	357.66	358.55	299,657	-3.80(-1.05%)
Dec 16, 2024	361.41	366.48	359.66	362.35	342,970	-0.60(-0.17%)
Dec 13, 2024	367.99	369.29	360.21	362.95	361,259	-6.59(-1.78%)
Dec 12, 2024	373.03	373.03	365.52	369.54	276,198	-6.12(-1.63%)
Dec 11, 2024	379.38	380.00	374.68	375.66	300,239	+0.56(+0.15%)
Dec 10, 2024	379.43	380.29	371.64	375.10	316,697	-5.22(-1.37%)
Dec 09, 2024	376.17	380.81	374.23	380.32	318,065	+7.39(+1.98%)
Dec 06, 2024	375.59	378.81	372.68	372.93	327,945	-1.42(-0.38%)
Dec 05, 2024	373.37	380.75	370.34	374.35	308,203	+0.39(+0.10%)
Dec 04, 2024	376.56	378.04	368.96	373.96	285,865	-2.38(-0.63%)
Dec 03, 2024	377.41	379.46	374.64	376.34	309,784	+0.37(+0.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Pool Corporation - Common Stock (NQ: POOL )

Historical Prices