Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Penn VA Corp (NQ: PVAC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2020 10.15 10.15 10.15 332,307 -0.26(-2.50%)
Dec 30, 2020 10.07 10.65 10.07 10.41 332,307 +0.34(+3.38%)
Dec 29, 2020 10.45 10.50 10.01 10.07 366,421 -0.36(-3.45%)
Dec 28, 2020 10.83 10.96 10.40 10.43 455,630 -0.25(-2.34%)
Dec 24, 2020 11.28 11.35 10.51 10.68 204,400 -0.47(-4.22%)
Dec 23, 2020 10.71 11.35 10.67 11.15 415,157 +0.56(+5.29%)
Dec 22, 2020 11.06 11.06 10.51 10.59 670,900 -0.42(-3.81%)
Dec 21, 2020 11.02 11.17 10.70 11.01 637,591 -0.62(-5.33%)
Dec 18, 2020 11.50 11.99 11.33 11.63 1,563,700 +0.18(+1.57%)
Dec 17, 2020 11.31 11.97 11.19 11.45 974,434 +0.31(+2.78%)
Dec 16, 2020 10.78 11.24 10.61 11.14 452,216 +0.34(+3.15%)
Dec 15, 2020 10.23 11.08 10.19 10.80 726,066 +0.70(+6.93%)
Dec 14, 2020 10.51 10.69 9.850 10.10 594,622 -0.12(-1.17%)
Dec 11, 2020 10.28 10.44 9.920 10.22 590,500 -0.13(-1.26%)
Dec 10, 2020 9.730 10.57 9.500 10.35 1,208,092 +0.96(+10.22%)
Dec 09, 2020 9.700 10.25 9.260 9.390 959,998 -0.12(-1.26%)
Dec 08, 2020 9.510 9.850 9.150 9.510 791,113 -0.13(-1.35%)
Dec 07, 2020 9.690 9.880 9.330 9.640 1,172,942 -0.11(-1.13%)
Dec 04, 2020 9.230 9.992 9.230 9.750 928,000 +0.68(+7.50%)
Dec 03, 2020 9.040 9.230 8.720 9.070 412,799 +0.14(+1.57%)
Dec 02, 2020 8.490 9.380 8.400 8.930 640,447 +0.36(+4.20%)
Dec 01, 2020 9.350 9.350 8.500 8.570 482,394 -0.45(-4.99%)
Nov 30, 2020 9.770 9.770 8.930 9.020 617,261 -0.95(-9.53%)
Nov 27, 2020 10.06 10.12 9.531 9.970 476,800 -0.07(-0.70%)
Nov 25, 2020 9.650 10.25 9.450 10.04 606,100 +0.30(+3.08%)
Nov 24, 2020 9.950 10.51 9.500 9.740 1,155,991 +0.28(+2.96%)
Nov 23, 2020 9.240 9.670 8.990 9.460 893,970 +0.47(+5.23%)
Nov 20, 2020 9.200 9.260 8.870 8.990 383,000 -0.21(-2.28%)
Nov 19, 2020 8.750 9.350 8.610 9.200 588,820 +0.36(+4.07%)
Nov 18, 2020 8.760 9.370 8.690 8.840 1,194,710 +0.35(+4.12%)
Nov 17, 2020 8.540 8.800 8.310 8.490 551,530 -0.32(-3.63%)
Nov 16, 2020 9.000 9.250 8.770 8.810 861,681 +0.47(+5.64%)
Nov 13, 2020 8.870 8.910 8.050 8.340 909,800 -0.32(-3.70%)
Nov 12, 2020 8.640 9.200 8.460 8.660 904,040 -0.23(-2.59%)
Nov 11, 2020 9.070 9.280 8.560 8.890 607,659 -0.13(-1.44%)
Nov 10, 2020 8.560 9.030 8.360 9.020 716,254 +0.57(+6.75%)
Nov 09, 2020 7.490 8.840 7.270 8.450 1,678,135 +1.99(+30.80%)
Nov 06, 2020 7.040 7.250 6.360 6.460 762,700 -0.49(-7.05%)
Nov 05, 2020 7.240 7.500 6.910 6.950 970,691 -0.03(-0.43%)
Nov 04, 2020 8.450 8.460 6.750 6.980 1,651,322 -1.38(-16.51%)
Nov 03, 2020 8.210 8.720 8.100 8.360 500,585 +0.62(+8.01%)
Nov 02, 2020 7.790 8.070 7.500 7.740 298,153 +0.06(+0.78%)
Oct 30, 2020 8.150 8.250 7.470 7.680 431,900 -0.55(-6.68%)
Oct 29, 2020 7.710 8.280 7.320 8.230 397,680 +0.46(+5.92%)
Oct 28, 2020 8.370 8.380 7.720 7.770 375,453 -0.87(-10.07%)
Oct 27, 2020 8.760 8.880 8.525 8.640 168,514 -0.14(-1.59%)
Oct 26, 2020 9.000 9.000 8.520 8.780 345,412 -0.43(-4.67%)
Oct 23, 2020 9.230 9.410 9.055 9.210 172,700 +0.01(+0.11%)
Oct 22, 2020 9.010 9.360 8.900 9.200 287,514 +0.20(+2.22%)
Oct 21, 2020 9.190 9.300 8.900 9.000 369,174 -0.30(-3.23%)
Oct 20, 2020 9.320 9.400 9.030 9.300 245,834 +0.08(+0.87%)
Oct 19, 2020 9.780 9.940 9.210 9.220 418,707 -0.45(-4.65%)
Oct 16, 2020 10.04 10.04 9.660 9.670 236,700 -0.44(-4.35%)
Oct 15, 2020 9.840 10.17 9.460 10.11 380,200 +0.16(+1.61%)
Oct 14, 2020 9.990 10.38 9.900 9.950 339,758 +0.06(+0.61%)
Oct 13, 2020 10.04 10.19 9.860 9.890 219,414 -0.28(-2.75%)
Oct 12, 2020 10.00 10.19 9.750 10.17 209,051 +0.13(+1.29%)
Oct 09, 2020 10.50 10.66 9.900 10.04 292,200 -0.28(-2.71%)
Oct 08, 2020 10.10 10.39 9.830 10.32 510,529 +0.33(+3.30%)
Oct 07, 2020 9.790 10.10 9.640 9.990 379,034 +0.39(+4.06%)
Oct 06, 2020 10.26 10.36 9.530 9.600 523,293 -0.48(-4.76%)
Oct 05, 2020 10.08 10.24 9.820 10.08 289,971 +0.19(+1.92%)
Oct 02, 2020 9.200 9.950 9.090 9.890 321,000 +0.26(+2.70%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.