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

Pool Corp (NQ: POOL )

372.58 +1.30 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jan 31, 2024 376.29 378.23 366.63 367.78 318,618 -8.32(-2.21%)
Jan 30, 2024 379.27 380.51 375.86 376.10 243,109 -3.75(-0.99%)
Jan 29, 2024 374.93 380.43 372.16 379.84 265,195 +5.98(+1.60%)
Jan 26, 2024 375.20 376.81 370.15 373.86 303,069 -1.16(-0.31%)
Jan 25, 2024 379.34 381.55 374.35 375.02 309,474 -2.32(-0.61%)
Jan 24, 2024 390.50 392.10 373.40 377.34 281,032 -9.67(-2.50%)
Jan 23, 2024 398.61 398.61 384.05 387.01 200,606 -9.05(-2.28%)
Jan 22, 2024 386.34 396.75 386.34 396.05 256,412 +12.83(+3.35%)
Jan 19, 2024 383.39 385.34 378.09 383.22 274,798 -0.16(-0.04%)
Jan 18, 2024 376.09 383.68 375.73 383.38 237,657 +9.85(+2.64%)
Jan 17, 2024 374.08 377.96 370.80 373.53 225,853 -4.51(-1.19%)
Jan 16, 2024 374.37 379.39 371.20 378.04 290,344 -0.21(-0.05%)
Jan 12, 2024 383.88 385.59 373.97 378.25 151,581 -3.03(-0.79%)
Jan 11, 2024 383.60 386.17 375.89 381.28 269,320 -4.92(-1.27%)
Jan 10, 2024 379.42 386.40 372.59 386.20 292,909 +8.24(+2.18%)
Jan 09, 2024 373.53 379.55 373.53 377.96 130,601 +0.09(+0.02%)
Jan 08, 2024 371.13 379.24 371.13 377.87 216,430 +3.68(+0.98%)
Jan 05, 2024 368.12 376.18 368.12 374.20 268,588 +4.81(+1.30%)
Jan 04, 2024 366.87 373.81 366.87 369.38 260,300 -0.90(-0.24%)
Jan 03, 2024 379.29 379.44 369.85 370.28 312,379 -14.24(-3.70%)
Jan 02, 2024 390.57 394.19 381.82 384.52 357,977 -10.46(-2.65%)
Dec 29, 2023 397.53 400.20 394.33 394.98 203,372 -3.64(-0.91%)
Dec 28, 2023 399.24 401.00 397.29 398.63 132,953 -1.34(-0.33%)
Dec 27, 2023 398.60 401.22 395.74 399.96 195,237 +2.82(+0.71%)
Dec 26, 2023 392.95 398.44 391.80 397.14 201,648 +4.74(+1.21%)
Dec 22, 2023 392.13 394.04 389.42 392.40 179,662 +0.47(+0.12%)
Dec 21, 2023 391.35 394.91 388.87 391.93 224,320 +4.95(+1.28%)
Dec 20, 2023 387.75 396.26 385.64 386.98 366,153 -0.89(-0.23%)
Dec 19, 2023 388.78 394.47 386.53 387.87 273,387 +1.70(+0.44%)
Dec 18, 2023 389.00 389.37 382.67 386.16 382,474 -2.57(-0.66%)
Dec 15, 2023 390.53 393.81 385.00 388.73 733,850 -3.86(-0.98%)
Dec 14, 2023 367.93 395.19 367.93 392.59 1,140,994 +30.97(+8.56%)
Dec 13, 2023 348.61 362.23 346.48 361.63 385,310 +13.13(+3.77%)
Dec 12, 2023 352.54 357.62 346.72 348.50 358,764 -4.05(-1.15%)
Dec 11, 2023 352.00 357.88 349.69 352.55 282,295 +1.74(+0.50%)
Dec 08, 2023 356.88 358.49 350.20 350.81 334,546 -9.53(-2.64%)
Dec 07, 2023 358.91 360.71 354.25 360.34 290,387 +1.22(+0.34%)
Dec 06, 2023 353.47 362.65 353.21 359.12 355,197 +8.83(+2.52%)
Dec 05, 2023 347.53 350.44 345.46 350.29 301,116 -0.04(-0.01%)
Dec 04, 2023 353.50 359.08 348.02 350.33 320,890 -3.96(-1.12%)
Dec 01, 2023 343.50 354.63 341.79 354.30 348,633 +10.22(+2.97%)
Nov 30, 2023 343.25 345.57 335.75 344.07 599,260 +1.98(+0.58%)
Nov 29, 2023 344.53 348.09 339.79 342.09 435,475 -4.94(-1.42%)
Nov 28, 2023 347.61 350.78 345.63 347.03 207,116 -1.28(-0.37%)
Nov 27, 2023 349.80 350.56 345.69 348.31 251,396 -3.12(-0.89%)
Nov 24, 2023 351.00 352.81 349.88 351.43 63,159 -1.50(-0.42%)
Nov 22, 2023 351.55 354.51 349.71 352.93 250,975 +3.82(+1.10%)
Nov 21, 2023 344.39 350.13 340.68 349.10 252,333 +3.29(+0.95%)
Nov 20, 2023 346.92 347.70 342.63 345.81 278,033 -1.13(-0.33%)
Nov 17, 2023 349.77 350.76 344.50 346.94 242,672 +2.82(+0.82%)
Nov 16, 2023 345.68 347.57 343.52 344.12 321,896 -3.19(-0.92%)
Nov 15, 2023 348.02 357.23 346.98 347.31 471,218 +1.27(+0.37%)
Nov 14, 2023 336.82 352.46 335.33 346.04 489,908 +20.77(+6.39%)
Nov 13, 2023 324.88 327.32 321.58 325.27 199,886 -2.18(-0.67%)
Nov 10, 2023 328.21 328.21 322.18 327.45 298,586 +1.50(+0.46%)
Nov 09, 2023 335.12 335.12 325.08 325.95 276,334 -6.40(-1.93%)
Nov 08, 2023 329.84 334.22 328.53 332.35 305,982 +1.24(+0.37%)
Nov 07, 2023 326.35 333.05 323.42 331.11 240,693 +5.28(+1.62%)
Nov 06, 2023 332.02 332.02 323.13 325.83 346,180 -6.57(-1.98%)
Nov 03, 2023 326.92 334.00 324.95 332.40 446,087 +10.30(+3.20%)
Nov 02, 2023 322.68 327.48 321.54 322.10 345,804 +6.86(+2.18%)
Nov 01, 2023 311.77 315.51 307.88 315.24 428,280 +3.46(+1.11%)
Oct 31, 2023 311.82 314.07 309.71 311.77 442,142 -0.86(-0.27%)
Oct 30, 2023 309.13 315.29 306.55 312.63 302,281 +7.05(+2.31%)
Oct 27, 2023 314.28 314.71 304.55 305.58 441,113 -6.26(-2.01%)
Oct 26, 2023 317.18 317.18 308.44 311.84 488,375 -3.19(-1.01%)
Oct 25, 2023 313.08 323.52 305.23 315.03 627,367 -2.71(-0.85%)
Oct 24, 2023 319.02 327.11 317.69 317.74 377,836 -0.22(-0.07%)
Oct 23, 2023 315.08 323.83 313.11 317.95 405,922 -0.14(-0.04%)
Oct 20, 2023 320.89 321.37 314.98 318.09 567,666 -2.99(-0.93%)
Oct 19, 2023 344.92 354.70 318.15 321.08 1,019,613 -11.39(-3.43%)
Oct 18, 2023 344.54 350.31 332.39 332.48 653,552 -15.28(-4.40%)
Oct 17, 2023 341.49 351.55 338.69 347.76 537,813 +3.32(+0.96%)
Oct 16, 2023 342.86 347.28 341.46 344.44 337,827 +4.55(+1.34%)
Oct 13, 2023 342.17 344.14 334.78 339.89 353,938 -1.86(-0.54%)
Oct 12, 2023 347.86 347.86 338.73 341.75 332,957 -5.17(-1.49%)
Oct 11, 2023 347.64 347.90 339.42 346.92 361,073 +0.81(+0.23%)
Oct 10, 2023 337.72 349.61 337.72 346.11 423,004 +8.90(+2.64%)
Oct 09, 2023 328.62 337.31 326.64 337.22 336,646 +5.35(+1.61%)
Oct 06, 2023 324.86 336.88 324.86 331.87 449,211 +2.31(+0.70%)
Oct 05, 2023 335.85 335.85 327.64 329.56 321,524 -4.71(-1.41%)
Oct 04, 2023 336.23 337.05 329.67 334.27 335,536 -0.30(-0.09%)
Oct 03, 2023 341.67 343.74 332.45 334.56 363,280 -10.02(-2.91%)
Oct 02, 2023 350.08 353.53 343.57 344.58 320,445 -7.01(-1.99%)
Sep 29, 2023 353.47 359.82 349.34 351.59 392,674 +3.06(+0.88%)
Sep 28, 2023 338.92 352.17 338.92 348.53 424,225 +9.18(+2.71%)
Sep 27, 2023 337.19 341.94 335.87 339.35 467,617 +5.35(+1.60%)
Sep 26, 2023 339.15 340.38 333.87 334.00 366,043 -8.52(-2.49%)
Sep 25, 2023 338.71 343.17 340.15 342.52 276,201 +3.17(+0.93%)
Sep 22, 2023 343.22 346.60 338.69 339.35 310,293 -2.64(-0.77%)
Sep 21, 2023 340.70 345.59 337.98 341.99 368,709 -1.23(-0.36%)
Sep 20, 2023 344.72 350.01 343.12 343.22 268,441 +0.03(+0.01%)
Sep 19, 2023 340.60 344.37 337.59 343.19 401,854 +1.00(+0.29%)
Sep 18, 2023 344.54 352.37 341.93 342.19 413,845 -3.47(-1.01%)
Sep 15, 2023 351.36 351.36 343.35 345.67 432,429 -3.59(-1.03%)
Sep 14, 2023 345.63 349.87 343.00 349.26 210,226 +4.92(+1.43%)
Sep 13, 2023 342.15 345.76 341.31 344.35 223,019 +0.56(+0.16%)
Sep 12, 2023 341.75 347.11 340.49 343.78 253,987 -0.07(-0.02%)
Sep 11, 2023 342.40 347.44 342.21 343.85 203,681 +3.95(+1.16%)
Sep 08, 2023 343.91 343.91 339.00 339.90 226,132 -4.90(-1.42%)
Sep 07, 2023 343.95 346.10 334.78 344.80 511,270 -0.77(-0.22%)
Sep 06, 2023 352.04 354.81 344.66 345.57 406,373 -8.05(-2.28%)
Sep 05, 2023 361.71 361.71 352.21 353.62 276,548 -9.90(-2.72%)
Sep 01, 2023 365.21 367.71 360.48 363.52 282,977 +2.55(+0.71%)
Aug 31, 2023 365.71 368.85 360.31 360.97 314,774 -4.14(-1.13%)
Aug 30, 2023 363.21 366.25 361.31 365.11 211,648 +1.62(+0.45%)
Aug 29, 2023 350.17 363.58 350.17 363.49 257,253 +13.68(+3.91%)
Aug 28, 2023 352.46 352.48 345.46 349.82 277,602 +0.32(+0.09%)
Aug 25, 2023 350.13 351.71 344.01 349.50 166,318 +1.64(+0.47%)
Aug 24, 2023 351.09 352.89 346.95 347.86 194,867 -4.27(-1.21%)
Aug 23, 2023 347.15 353.55 346.18 352.13 199,734 +4.98(+1.43%)
Aug 22, 2023 345.74 349.65 344.04 347.15 211,833 +1.41(+0.41%)
Aug 21, 2023 347.69 348.24 341.46 345.74 259,050 +0.67(+0.19%)
Aug 18, 2023 343.32 346.58 339.68 345.07 628,146 -2.09(-0.60%)
Aug 17, 2023 363.33 364.11 347.01 347.16 397,353 -15.45(-4.26%)
Aug 16, 2023 363.43 367.80 361.69 362.61 236,843 -0.82(-0.23%)
Aug 15, 2023 365.51 369.85 361.46 363.43 325,394 -4.52(-1.23%)
Aug 14, 2023 367.04 369.60 365.32 367.95 327,837 -2.30(-0.62%)
Aug 11, 2023 379.03 380.06 367.35 370.25 318,249 -10.01(-2.63%)
Aug 10, 2023 383.84 386.23 378.09 380.27 336,714 +0.93(+0.24%)
Aug 09, 2023 380.24 382.20 376.31 379.34 241,882 -0.96(-0.25%)
Aug 08, 2023 376.75 380.37 372.02 380.30 320,075 +0.18(+0.05%)
Aug 07, 2023 379.54 381.49 376.38 380.12 317,239 +4.53(+1.21%)
Aug 04, 2023 375.89 378.40 370.60 375.59 306,651 +3.04(+0.82%)
Aug 03, 2023 373.41 373.77 367.09 372.55 422,571 -1.49(-0.40%)
Aug 02, 2023 375.07 380.18 371.84 374.03 394,068 -7.14(-1.87%)
Aug 01, 2023 376.03 384.09 375.70 381.17 385,127 +2.38(+0.63%)
Jul 31, 2023 378.08 381.98 376.02 378.79 341,268 -0.10(-0.03%)
Jul 28, 2023 381.89 383.97 375.99 378.89 293,043 +2.89(+0.77%)
Jul 27, 2023 386.44 387.10 373.56 375.99 437,578 -5.79(-1.52%)
Jul 26, 2023 372.55 384.62 370.18 381.78 613,265 +9.19(+2.47%)
Jul 25, 2023 363.52 373.92 361.42 372.60 633,642 +13.08(+3.64%)
Jul 24, 2023 363.33 366.91 358.67 359.51 580,950 -4.52(-1.24%)
Jul 21, 2023 359.51 368.27 357.90 364.03 890,452 +8.37(+2.35%)
Jul 20, 2023 351.92 368.67 344.64 355.66 1,297,891 -4.65(-1.29%)
Jul 19, 2023 351.51 360.82 349.56 360.31 773,945 +7.98(+2.26%)
Jul 18, 2023 351.95 359.46 350.49 352.33 516,211 -2.12(-0.60%)
Jul 17, 2023 355.29 357.61 349.45 354.45 767,057 -3.93(-1.10%)
Jul 14, 2023 346.56 363.29 344.59 358.38 1,187,583 -18.36(-4.87%)
Jul 13, 2023 382.36 385.21 375.38 376.74 356,797 -5.62(-1.47%)
Jul 12, 2023 381.82 386.18 379.08 382.36 326,684 +6.39(+1.70%)
Jul 11, 2023 373.17 378.77 372.17 375.97 419,136 +5.37(+1.45%)
Jul 10, 2023 358.83 371.12 356.15 370.61 395,500 +10.55(+2.93%)
Jul 07, 2023 359.79 363.86 359.01 360.06 307,851 +1.45(+0.40%)
Jul 06, 2023 360.76 361.54 353.22 358.62 359,078 -6.87(-1.88%)
Jul 05, 2023 364.64 366.87 359.36 365.49 355,239 -0.25(-0.07%)
Jul 03, 2023 366.33 367.47 356.50 365.73 269,918 -3.11(-0.84%)
Jun 30, 2023 369.52 373.81 363.75 368.85 615,663 +3.96(+1.08%)
Jun 29, 2023 363.18 371.81 360.95 364.89 546,131 +0.49(+0.14%)
Jun 28, 2023 359.89 365.59 355.38 364.39 432,027 +3.86(+1.07%)
Jun 27, 2023 352.44 362.59 348.00 360.54 381,899 +11.88(+3.41%)
Jun 26, 2023 344.83 351.27 343.61 348.65 297,161 +1.76(+0.51%)
Jun 23, 2023 343.70 348.41 342.26 346.89 516,239 +2.03(+0.59%)
Jun 22, 2023 350.46 350.91 344.22 344.86 231,852 -6.36(-1.81%)
Jun 21, 2023 348.04 352.11 346.02 351.22 319,768 +3.18(+0.91%)
Jun 20, 2023 349.44 351.48 345.04 348.04 391,740 -4.37(-1.24%)
Jun 16, 2023 354.88 356.01 346.84 352.41 565,301 +0.43(+0.12%)
Jun 15, 2023 342.54 354.25 341.15 351.98 766,261 +5.35(+1.54%)
May 08, 2023 347.49 348.57 342.13 346.63 210,876 -0.77(-0.22%)
May 05, 2023 344.98 349.24 342.12 347.40 289,712 +8.92(+2.64%)
May 04, 2023 345.73 348.84 336.30 338.48 286,380 -6.72(-1.95%)
May 03, 2023 341.60 352.16 340.98 345.20 400,408 +4.74(+1.39%)
May 02, 2023 340.21 341.33 332.91 340.46 348,159 +0.11(+0.03%)
May 01, 2023 344.16 346.00 337.83 340.35 317,239 -4.46(-1.29%)
Apr 28, 2023 335.08 346.05 333.26 344.81 407,899 +9.06(+2.70%)
Apr 27, 2023 329.65 336.13 326.54 335.75 396,990 +9.66(+2.96%)
Apr 26, 2023 329.91 329.91 324.91 326.09 365,901 -4.58(-1.39%)
Apr 25, 2023 341.57 343.29 329.97 330.68 421,089 -13.06(-3.80%)
Apr 24, 2023 334.94 343.94 334.94 343.74 517,505 +6.86(+2.04%)
Apr 21, 2023 334.25 337.79 330.29 336.88 806,146 +10.65(+3.26%)
Apr 20, 2023 312.11 335.61 311.62 326.23 1,318,636 -6.16(-1.85%)
Apr 19, 2023 328.90 332.67 326.14 332.39 499,901 -0.27(-0.08%)
Apr 18, 2023 333.73 338.28 332.23 332.66 515,305 +1.48(+0.45%)
Apr 17, 2023 323.66 331.26 323.23 331.18 426,266 +7.05(+2.17%)
Apr 14, 2023 332.85 334.47 321.45 324.13 637,242 -9.90(-2.96%)
Apr 13, 2023 329.39 335.51 323.31 334.03 420,173 +6.21(+1.89%)
Apr 12, 2023 342.71 347.36 326.63 327.82 529,665 -11.59(-3.42%)
Apr 11, 2023 329.62 340.88 329.62 339.41 490,189 +10.45(+3.18%)
Apr 10, 2023 317.88 329.02 317.04 328.96 341,286 +8.75(+2.73%)
Apr 06, 2023 316.94 321.63 314.47 320.21 451,464 +4.36(+1.38%)
Apr 05, 2023 318.98 318.98 312.56 315.86 426,025 -5.56(-1.73%)
Apr 04, 2023 335.00 335.26 321.10 321.41 321,825 -11.55(-3.47%)
Apr 03, 2023 334.11 338.37 329.53 332.96 408,272 -3.13(-0.93%)
Mar 31, 2023 332.23 338.10 329.63 336.09 495,125 +7.18(+2.18%)
Mar 30, 2023 335.83 336.30 327.54 328.91 252,792 -2.22(-0.67%)
Mar 29, 2023 326.54 331.25 325.29 331.13 277,484 +9.75(+3.03%)
Mar 28, 2023 321.10 324.75 320.33 321.38 228,289 -0.60(-0.19%)
Mar 27, 2023 320.79 324.71 320.11 321.98 433,287 +2.78(+0.87%)
Mar 24, 2023 318.17 319.65 309.31 319.20 508,779 -0.04(-0.01%)
Mar 23, 2023 329.03 332.51 317.09 319.24 458,088 -8.97(-2.73%)
Mar 22, 2023 340.09 340.09 328.04 328.21 280,934 -11.98(-3.52%)
Mar 21, 2023 339.69 342.79 336.94 340.20 285,103 +3.60(+1.07%)
Mar 20, 2023 336.05 340.25 334.21 336.59 326,612 +1.10(+0.33%)
Mar 17, 2023 342.79 344.51 334.99 335.50 454,320 -7.54(-2.20%)
Mar 16, 2023 337.66 347.14 337.66 343.03 362,779 +3.45(+1.02%)
Mar 15, 2023 338.99 343.09 334.91 339.58 306,404 -4.56(-1.33%)
Mar 14, 2023 343.33 348.84 339.53 344.14 312,233 +5.27(+1.56%)
Mar 13, 2023 337.25 344.59 335.01 338.87 385,419 -2.09(-0.61%)
Mar 10, 2023 344.47 345.80 335.16 340.96 398,811 -0.62(-0.18%)
Mar 09, 2023 348.15 352.05 339.35 341.58 267,489 -7.37(-2.11%)
Mar 08, 2023 347.14 348.95 343.70 348.95 212,617 +1.63(+0.47%)
Mar 07, 2023 349.88 351.90 346.28 347.32 225,434 -2.27(-0.65%)
Mar 06, 2023 356.14 358.28 348.22 349.59 280,888 -4.24(-1.20%)
Mar 03, 2023 347.90 354.26 347.08 353.82 365,221 +8.56(+2.48%)
Mar 02, 2023 338.15 347.05 336.79 345.26 289,010 +4.16(+1.22%)
Mar 01, 2023 346.44 349.79 339.50 341.10 280,822 -8.13(-2.33%)
Feb 28, 2023 349.83 354.51 347.09 349.24 350,952 +0.75(+0.22%)
Feb 27, 2023 353.37 357.12 346.51 348.48 308,149 -0.22(-0.06%)
Feb 24, 2023 346.42 350.12 346.21 348.70 317,132 -4.17(-1.18%)
Feb 23, 2023 351.56 354.26 345.69 352.87 321,857 +2.82(+0.81%)
Feb 22, 2023 350.40 354.56 347.10 350.05 414,513 +0.14(+0.04%)
Feb 21, 2023 362.09 362.09 347.86 349.91 630,011 -18.62(-5.05%)
Feb 17, 2023 380.15 381.57 361.57 368.53 639,946 -12.84(-3.37%)
Feb 16, 2023 368.82 384.74 364.86 381.37 1,177,214 +5.02(+1.33%)
Feb 15, 2023 362.10 377.68 362.10 376.35 659,888 +9.04(+2.46%)
Feb 14, 2023 366.19 370.31 360.79 367.31 368,039 +0.47(+0.13%)
Feb 13, 2023 364.40 368.06 360.95 366.84 573,831 +5.49(+1.52%)
Feb 10, 2023 364.05 364.62 358.17 361.35 611,003 -7.54(-2.05%)
Feb 09, 2023 379.98 380.31 366.60 368.89 613,075 -8.01(-2.12%)
Feb 08, 2023 380.28 382.16 375.08 376.90 438,713 -6.56(-1.71%)
Feb 07, 2023 378.90 384.88 373.89 383.46 440,481 -0.21(-0.05%)
Feb 06, 2023 382.48 384.10 376.12 383.66 603,780 -11.28(-2.86%)
Feb 03, 2023 404.27 404.77 391.92 394.95 797,705 -18.20(-4.41%)
Feb 02, 2023 396.09 414.91 396.09 413.15 703,510 +23.52(+6.04%)
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.