Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Portillo's Inc (NQ: PTLO )

9.830 +0.080 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 22, 2024	9.760	9.830	9.460	9.830	738,121	+0.08(+0.82%)
Jul 19, 2024	9.620	9.770	9.510	9.750	521,679	+0.17(+1.77%)
Jul 18, 2024	9.790	9.890	9.510	9.580	876,097	-0.22(-2.24%)
Jul 17, 2024	9.790	10.13	9.705	9.800	1,160,408	-0.08(-0.81%)
Jul 16, 2024	9.580	9.900	9.500	9.880	1,360,361	+0.34(+3.56%)
Jul 15, 2024	9.570	9.780	9.470	9.540	667,037	+0.05(+0.53%)
Jul 12, 2024	9.530	9.580	9.240	9.490	863,630	+0.12(+1.28%)
Jul 11, 2024	9.060	9.380	9.030	9.370	1,332,244	+0.42(+4.69%)
Jul 10, 2024	9.160	9.240	8.895	8.950	1,240,122	-0.19(-2.08%)
Jul 09, 2024	9.580	9.580	9.060	9.140	1,176,487	-0.42(-4.39%)
Jul 08, 2024	9.530	9.670	9.490	9.560	866,715	+0.07(+0.74%)
Jul 05, 2024	9.570	9.600	9.420	9.490	618,624	-0.08(-0.84%)
Jul 03, 2024	9.450	9.650	9.355	9.570	760,746	+0.17(+1.81%)
Jul 02, 2024	9.430	9.530	9.180	9.400	1,109,998	-0.04(-0.42%)
Jul 01, 2024	9.700	9.815	9.357	9.440	1,529,203	-0.28(-2.88%)
Jun 28, 2024	9.920	9.982	9.590	9.720	2,218,555	-0.18(-1.82%)
Jun 27, 2024	9.990	10.00	9.805	9.900	610,797	-0.05(-0.50%)
Jun 26, 2024	9.770	10.04	9.750	9.950	871,688	+0.15(+1.53%)
Jun 25, 2024	9.950	9.950	9.670	9.800	937,670	-0.13(-1.31%)
Jun 24, 2024	9.750	10.02	9.665	9.930	1,390,846	+0.23(+2.37%)
Jun 21, 2024	9.790	9.806	9.550	9.700	1,669,502	-0.07(-0.72%)
Jun 20, 2024	9.960	10.00	9.750	9.770	1,207,513	-0.19(-1.91%)
Jun 18, 2024	10.00	10.22	9.940	9.960	1,277,299	-0.20(-1.97%)
Jun 17, 2024	10.04	10.33	10.00	10.16	871,373	+0.00(+0.00%)
Jun 14, 2024	10.41	10.56	10.09	10.16	1,107,119	-0.43(-4.06%)
Jun 13, 2024	10.14	10.61	10.07	10.59	1,216,996	+0.36(+3.52%)
Jun 12, 2024	10.16	10.46	10.05	10.23	1,216,498	+0.30(+3.02%)
Jun 11, 2024	9.730	9.960	9.570	9.930	1,200,149	+0.13(+1.33%)
Jun 10, 2024	9.950	10.04	9.745	9.800	1,162,598	-0.22(-2.20%)
Jun 07, 2024	10.00	10.36	9.980	10.02	770,633	-0.05(-0.50%)
Jun 06, 2024	10.13	10.39	10.02	10.07	1,219,651	-0.03(-0.30%)
Jun 05, 2024	10.01	10.17	9.850	10.10	1,130,956	+0.09(+0.90%)
Jun 04, 2024	10.02	10.04	9.850	10.01	1,008,017	-0.08(-0.79%)
Jun 03, 2024	10.15	10.17	10.00	10.09	804,430	+0.07(+0.70%)
May 31, 2024	10.05	10.15	9.880	10.02	928,024	+0.03(+0.30%)
May 30, 2024	9.910	10.07	9.860	9.990	950,258	+0.10(+1.01%)
May 29, 2024	9.950	9.980	9.715	9.890	1,021,753	-0.22(-2.18%)
May 28, 2024	10.07	10.17	9.930	10.11	938,283	+0.13(+1.30%)
May 24, 2024	9.730	9.990	9.660	9.980	865,266	+0.33(+3.42%)
May 23, 2024	10.17	10.18	9.550	9.650	1,870,442	-0.45(-4.46%)
May 22, 2024	10.32	10.37	10.09	10.10	839,694	-0.25(-2.42%)
May 21, 2024	10.64	10.72	10.33	10.35	971,671	-0.31(-2.91%)
May 20, 2024	10.58	10.78	10.51	10.66	939,356	+0.09(+0.85%)
May 17, 2024	10.88	10.98	10.56	10.57	1,229,432	-0.35(-3.21%)
May 16, 2024	10.26	10.95	10.25	10.92	1,895,877	+0.64(+6.23%)
May 15, 2024	10.55	10.60	10.18	10.28	1,599,957	-0.09(-0.87%)
May 14, 2024	10.05	10.40	10.02	10.37	1,836,107	+0.38(+3.80%)
May 13, 2024	10.17	10.25	9.990	9.990	1,535,144	-0.12(-1.19%)
May 10, 2024	10.13	10.32	9.930	10.11	2,638,142	+0.06(+0.60%)
May 09, 2024	10.29	10.41	10.02	10.05	2,825,301	-0.30(-2.90%)
May 08, 2024	10.55	10.83	10.26	10.35	2,442,292	-0.26(-2.45%)
May 07, 2024	11.50	11.89	10.33	10.61	5,559,874	-1.52(-12.49%)
May 06, 2024	12.00	12.39	11.92	12.12	1,646,425	+0.21(+1.72%)
May 03, 2024	12.16	12.37	11.89	11.92	777,741	-0.02(-0.17%)
May 02, 2024	12.15	12.18	11.83	11.94	1,002,570	-0.09(-0.75%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Portillo's Inc (NQ: PTLO )

Historical Prices