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

Markets:

Overview

News

Currencies

International

Treasuries

Quanta Services (NY:PWR)

453.45 +14.79 (+3.37%)

Official Closing Price Updated: 7:00 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2025	442.45	459.13	442.00	453.45	984,324	+14.79(+3.37%)
Nov 04, 2025	441.91	445.16	433.66	438.66	840,070	-12.16(-2.70%)
Nov 03, 2025	451.54	456.46	448.80	450.82	804,319	+1.69(+0.38%)
Oct 31, 2025	455.48	469.43	448.00	449.13	1,936,938	-4.70(-1.04%)
Oct 30, 2025	440.41	460.86	438.98	453.83	1,766,240	+5.14(+1.15%)
Oct 29, 2025	441.85	459.36	441.82	448.69	1,886,523	+9.12(+2.07%)
Oct 28, 2025	442.77	443.31	433.88	439.57	813,017	-2.25(-0.51%)
Oct 27, 2025	444.39	446.68	437.89	441.82	825,198	+0.89(+0.20%)
Oct 24, 2025	438.80	447.17	438.25	440.93	893,334	+13.57(+3.18%)
Oct 23, 2025	413.00	430.52	413.00	427.36	868,430	+15.15(+3.68%)
Oct 22, 2025	441.81	443.75	404.50	412.21	1,731,551	-25.22(-5.77%)
Oct 21, 2025	437.52	441.10	423.30	437.43	926,769	-3.31(-0.75%)
Oct 20, 2025	437.16	444.06	437.16	440.74	701,366	+6.89(+1.59%)
Oct 17, 2025	435.94	440.68	430.00	433.85	713,952	-3.67(-0.84%)
Oct 16, 2025	440.41	446.60	434.21	437.52	939,449	+0.59(+0.14%)
Oct 15, 2025	437.00	442.32	432.00	436.93	781,262	+5.33(+1.23%)
Oct 14, 2025	423.81	438.93	420.56	431.60	897,365	+0.62(+0.14%)
Oct 13, 2025	426.17	434.95	425.00	430.98	781,866	+13.37(+3.20%)
Oct 10, 2025	432.75	437.07	416.51	417.61	3,930,041	-12.31(-2.86%)
Oct 09, 2025	443.00	443.45	427.30	429.92	1,287,044	-13.53(-3.05%)
Oct 08, 2025	423.19	443.97	421.43	443.45	1,246,899	+21.94(+5.21%)
Oct 07, 2025	429.00	434.39	415.21	421.51	934,611	-6.29(-1.47%)
Oct 06, 2025	425.51	429.69	421.78	427.80	693,575	+6.63(+1.57%)
Oct 03, 2025	422.36	427.49	415.54	421.17	634,536	+0.31(+0.07%)
Oct 02, 2025	424.11	431.24	417.98	420.86	996,807	+0.21(+0.05%)
Oct 01, 2025	410.76	423.72	407.31	420.65	832,262	+6.33(+1.53%)
Sep 30, 2025	409.01	415.26	408.90	414.32	897,076	+5.31(+1.30%)
Sep 29, 2025	405.78	413.84	405.78	409.01	932,032	+3.67(+0.91%)
Sep 26, 2025	400.31	408.64	399.08	405.34	805,466	+5.03(+1.26%)
Sep 25, 2025	396.97	402.77	389.61	400.31	1,009,457	-2.46(-0.61%)
Sep 24, 2025	400.13	406.98	396.27	402.77	1,664,667	+13.34(+3.42%)
Sep 23, 2025	396.81	397.42	387.33	389.44	846,760	-6.49(-1.64%)
Sep 22, 2025	384.41	397.50	382.15	395.92	812,307	+7.44(+1.91%)
Sep 19, 2025	391.96	393.12	386.84	388.49	1,493,590	-2.07(-0.53%)
Sep 18, 2025	377.94	393.32	375.98	390.56	1,173,383	+14.64(+3.89%)
Sep 17, 2025	378.41	382.47	373.31	375.92	888,051	-2.23(-0.59%)
Sep 16, 2025	385.94	387.11	375.41	378.15	822,119	-7.44(-1.93%)
Sep 15, 2025	382.81	387.77	381.45	385.59	775,083	+3.15(+0.82%)
Sep 12, 2025	388.05	391.83	382.18	382.44	833,678	-7.11(-1.82%)
Sep 11, 2025	391.04	400.77	388.87	389.55	1,189,739	-0.53(-0.14%)
Sep 10, 2025	381.11	393.08	380.86	390.08	1,306,202	+16.70(+4.47%)
Sep 09, 2025	374.53	375.90	370.18	373.38	502,637	-2.06(-0.55%)
Sep 08, 2025	376.92	379.91	373.32	375.44	780,155	+3.03(+0.81%)
Sep 05, 2025	378.38	379.00	362.92	372.41	1,129,221	-3.59(-0.95%)
Sep 04, 2025	375.21	378.71	370.84	376.00	942,354	+1.68(+0.45%)
Sep 03, 2025	376.40	378.31	371.30	374.32	761,298	-0.27(-0.07%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Quanta Services (NY:PWR)

Historical Prices