Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Pool Corp (NQ: POOL )

370.33 +4.26 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 369.00 372.45 366.49 370.33 256,796 +4.26(+1.16%)
Sep 25, 2024 371.35 371.48 365.62 366.07 236,478 -5.84(-1.57%)
Sep 24, 2024 369.71 372.18 367.89 371.91 156,076 +3.61(+0.98%)
Sep 23, 2024 367.27 369.73 363.83 368.30 150,697 +3.93(+1.08%)
Sep 20, 2024 368.64 369.05 364.14 364.37 341,750 -7.72(-2.07%)
Sep 19, 2024 378.55 379.00 370.03 372.09 210,896 +3.16(+0.86%)
Sep 18, 2024 371.79 378.08 366.99 368.93 336,908 -2.93(-0.79%)
Sep 17, 2024 362.18 373.92 362.12 371.86 502,848 +13.37(+3.73%)
Sep 16, 2024 357.21 361.62 356.65 358.49 187,262 +2.47(+0.69%)
Sep 13, 2024 349.99 358.20 349.08 356.02 191,258 +9.53(+2.75%)
Sep 12, 2024 346.13 347.51 341.52 346.49 202,125 +0.58(+0.17%)
Sep 11, 2024 345.66 346.18 337.00 345.91 225,459 -0.49(-0.14%)
Sep 10, 2024 346.38 348.54 343.87 346.40 268,937 -0.08(-0.02%)
Sep 09, 2024 344.00 351.28 342.64 346.48 431,657 +5.11(+1.50%)
Sep 06, 2024 342.82 346.47 339.91 341.37 356,079 -0.60(-0.18%)
Sep 05, 2024 345.44 345.44 340.62 341.97 290,297 -2.56(-0.74%)
Sep 04, 2024 338.58 345.11 337.36 344.53 389,995 +4.53(+1.33%)
Sep 03, 2024 350.53 352.10 339.72 340.00 429,695 -11.62(-3.30%)
Aug 30, 2024 352.27 354.87 349.77 351.62 454,875 +0.80(+0.23%)
Aug 29, 2024 353.79 355.70 348.82 350.82 177,817 +1.19(+0.34%)
Aug 28, 2024 350.78 353.70 349.12 349.62 164,004 -2.30(-0.65%)
Aug 27, 2024 354.11 355.70 350.06 351.92 188,112 -4.70(-1.32%)
Aug 26, 2024 360.00 362.25 356.07 356.62 176,231 -1.90(-0.53%)
Aug 23, 2024 350.00 358.82 348.17 358.52 182,509 +10.44(+3.00%)
Aug 22, 2024 349.17 351.00 345.30 348.08 172,096 -2.92(-0.83%)
Aug 21, 2024 349.99 351.75 345.03 351.00 221,208 +4.90(+1.42%)
Aug 20, 2024 345.07 349.12 345.07 346.10 186,893 +0.51(+0.15%)
Aug 19, 2024 345.28 347.56 343.95 345.59 199,010 +0.31(+0.09%)
Aug 16, 2024 345.98 350.88 344.90 345.28 193,659 -1.81(-0.52%)
Aug 15, 2024 348.80 350.84 342.82 347.09 345,817 +4.25(+1.24%)
Aug 14, 2024 347.39 348.55 342.69 342.84 266,062 -3.85(-1.11%)
Aug 13, 2024 343.89 348.63 342.47 346.69 359,442 +3.82(+1.11%)
Aug 12, 2024 347.99 348.42 339.93 342.87 318,538 -5.12(-1.47%)
Aug 09, 2024 349.51 349.71 346.19 347.99 253,648 -1.51(-0.43%)
Aug 08, 2024 349.28 356.09 347.88 349.51 391,423 +1.47(+0.42%)
Aug 07, 2024 355.01 359.03 347.70 348.04 437,394 -5.25(-1.49%)
Aug 06, 2024 351.08 357.64 347.72 353.29 380,674 +4.68(+1.34%)
Aug 05, 2024 343.00 355.57 334.40 348.61 526,352 -3.55(-1.01%)
Aug 02, 2024 356.62 356.62 347.69 352.16 516,537 -12.13(-3.33%)
Aug 01, 2024 371.61 376.05 360.31 364.29 541,610 -8.45(-2.27%)
Jul 31, 2024 373.30 381.43 367.30 372.74 428,286 +1.53(+0.41%)
Jul 30, 2024 367.92 372.30 367.07 371.20 444,889 +3.36(+0.91%)
Jul 29, 2024 369.85 372.82 365.03 367.84 448,803 -2.68(-0.72%)
Jul 26, 2024 363.28 373.57 360.58 370.52 789,923 +11.84(+3.30%)
Jul 25, 2024 348.78 362.08 337.99 358.69 1,081,531 +32.64(+10.01%)
Jul 24, 2024 335.18 335.69 325.05 326.05 431,358 -10.83(-3.22%)
Jul 23, 2024 330.41 337.08 328.45 336.88 360,105 +6.47(+1.96%)
Jul 22, 2024 329.85 330.95 322.42 330.41 323,404 +3.04(+0.93%)
Jul 19, 2024 329.49 330.59 322.68 327.37 300,407 -2.11(-0.64%)
Jul 18, 2024 332.25 340.69 328.86 329.49 404,077 -5.77(-1.72%)
Jul 17, 2024 331.60 339.69 329.88 335.26 427,872 -0.47(-0.14%)
Jul 16, 2024 326.26 338.81 323.87 335.73 525,120 +9.83(+3.02%)
Jul 15, 2024 327.99 335.76 324.49 325.90 477,199 -1.36(-0.41%)
Jul 12, 2024 318.69 331.13 318.14 327.25 802,493 +11.00(+3.48%)
Jul 11, 2024 302.73 319.24 302.73 316.25 716,710 +18.43(+6.19%)
Jul 10, 2024 297.80 298.64 293.43 297.83 587,882 +2.69(+0.91%)
Jul 09, 2024 302.67 305.94 292.49 295.14 522,671 -8.28(-2.73%)
Jul 08, 2024 298.98 304.43 298.86 303.42 432,200 +4.68(+1.57%)
Jul 05, 2024 300.04 300.95 297.06 298.73 325,963 -1.31(-0.44%)
Jul 03, 2024 299.90 302.42 297.03 300.04 317,088 -0.31(-0.10%)
Jul 02, 2024 307.61 307.61 299.44 300.35 352,750 -6.27(-2.04%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.