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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Pool Corporation - Common Stock (NQ:POOL)

297.33 -4.39 (-1.45%)
Streaming Delayed Price Updated: 12:32 PM EDT, Oct 9, 2025 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 08, 2025 300.04 303.08 297.60 301.72 510,308 +0.63(+0.21%)
Oct 07, 2025 306.37 306.89 300.37 301.09 366,069 -6.20(-2.02%)
Oct 06, 2025 310.42 310.99 304.86 307.29 520,649 -2.32(-0.75%)
Oct 03, 2025 311.98 313.75 308.91 309.61 319,787 -2.44(-0.78%)
Oct 02, 2025 308.26 312.40 306.72 312.05 296,007 +2.87(+0.93%)
Oct 01, 2025 309.47 312.88 307.99 309.18 380,216 -0.89(-0.29%)
Sep 30, 2025 309.59 310.89 306.12 310.07 392,165 -0.83(-0.27%)
Sep 29, 2025 308.28 311.80 304.43 310.90 636,454 +5.04(+1.65%)
Sep 26, 2025 305.21 308.78 304.61 305.86 440,339 +0.78(+0.26%)
Sep 25, 2025 308.75 311.17 303.39 305.08 458,710 -5.63(-1.81%)
Sep 24, 2025 312.00 314.53 310.59 310.71 384,060 -2.23(-0.71%)
Sep 23, 2025 312.23 314.52 309.00 312.94 467,737 +0.31(+0.10%)
Sep 22, 2025 316.00 316.00 309.00 312.63 497,439 -5.29(-1.66%)
Sep 19, 2025 325.12 325.57 316.88 317.92 1,985,963 -7.20(-2.21%)
Sep 18, 2025 323.51 327.46 321.71 325.12 455,917 +1.79(+0.55%)
Sep 17, 2025 329.18 336.15 321.50 323.33 533,749 -4.95(-1.51%)
Sep 16, 2025 327.41 329.54 323.35 328.28 380,740 +3.50(+1.08%)
Sep 15, 2025 325.84 326.29 320.61 324.78 400,990 -1.20(-0.37%)
Sep 12, 2025 327.99 329.46 324.65 325.98 413,071 -3.82(-1.16%)
Sep 11, 2025 320.27 330.65 318.34 329.80 425,823 +10.65(+3.34%)
Sep 10, 2025 320.46 322.41 317.98 319.15 369,366 -2.72(-0.85%)
Sep 09, 2025 330.95 330.95 319.40 321.87 492,241 -11.75(-3.52%)
Sep 08, 2025 331.58 334.44 325.40 333.62 653,743 +0.53(+0.16%)
Sep 05, 2025 319.21 334.60 317.41 333.09 988,560 +17.29(+5.47%)
Sep 04, 2025 305.30 317.15 304.76 315.80 493,116 +11.06(+3.63%)
Sep 03, 2025 303.85 304.99 299.99 304.74 449,729 -0.33(-0.11%)
Sep 02, 2025 306.45 308.00 303.40 305.07 321,032 -5.64(-1.82%)
Aug 29, 2025 316.04 317.55 310.15 310.71 441,195 -4.26(-1.35%)
Aug 28, 2025 318.08 319.04 312.13 314.97 365,145 -2.88(-0.91%)
Aug 27, 2025 316.45 321.05 315.99 317.85 301,333 -0.53(-0.17%)
Aug 26, 2025 320.38 322.01 317.71 318.38 527,318 -3.05(-0.95%)
Aug 25, 2025 321.97 322.56 318.43 321.43 374,729 -2.30(-0.71%)
Aug 22, 2025 309.77 328.29 308.78 323.73 736,601 +15.10(+4.89%)
Aug 21, 2025 312.02 312.02 306.04 308.63 511,827 -6.32(-2.01%)
Aug 20, 2025 323.90 326.15 314.43 314.95 482,109 -9.83(-3.03%)
Aug 19, 2025 318.42 328.76 317.44 324.78 497,265 +8.70(+2.75%)
Aug 18, 2025 321.75 322.92 315.79 316.08 440,805 -5.67(-1.76%)
Aug 15, 2025 331.47 333.94 320.00 321.75 870,437 -4.34(-1.33%)
Aug 14, 2025 324.09 328.67 320.47 326.09 611,229 -3.39(-1.03%)
Aug 13, 2025 312.79 329.98 312.77 329.48 472,070 +17.81(+5.72%)
Aug 12, 2025 305.77 312.31 305.35 311.67 320,496 +6.18(+2.02%)
Aug 11, 2025 303.97 307.66 300.10 305.49 367,001 +0.97(+0.32%)
Aug 08, 2025 307.04 310.34 303.94 304.52 331,130 -2.95(-0.96%)
Aug 07, 2025 310.78 312.30 306.28 307.47 248,558 -0.92(-0.30%)
Aug 06, 2025 310.80 310.92 307.83 308.39 237,536 -2.41(-0.78%)
Aug 05, 2025 308.32 311.96 306.49 310.80 308,231 +2.16(+0.70%)
Aug 04, 2025 307.69 310.71 305.74 308.64 428,018 +1.14(+0.37%)
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 Of Service.
 
 
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.