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

Portillo's Inc (NQ: PTLO )

12.27 +0.16 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 12.13 12.39 12.07 12.27 800,105 +0.16(+1.32%)
Aug 22, 2024 12.14 12.18 11.98 12.11 477,581 -0.02(-0.16%)
Aug 21, 2024 12.33 12.43 12.03 12.13 888,640 -0.08(-0.66%)
Aug 20, 2024 11.97 12.22 11.89 12.21 1,196,097 +0.13(+1.08%)
Aug 19, 2024 12.16 12.30 11.99 12.08 1,208,698 +0.02(+0.17%)
Aug 16, 2024 12.30 12.46 11.86 12.06 2,596,953 +0.20(+1.69%)
Aug 15, 2024 11.20 11.91 11.19 11.86 2,621,559 +0.90(+8.21%)
Aug 14, 2024 11.13 11.13 10.70 10.96 1,580,972 -0.09(-0.81%)
Aug 13, 2024 10.79 11.14 10.66 11.05 2,107,781 +0.27(+2.50%)
Aug 12, 2024 10.78 11.03 10.60 10.78 2,174,309 +0.07(+0.65%)
Aug 09, 2024 10.29 10.74 10.24 10.71 1,929,798 +0.42(+4.08%)
Aug 08, 2024 9.960 10.33 9.940 10.29 1,698,267 +0.39(+3.94%)
Aug 07, 2024 9.860 9.980 9.510 9.900 1,342,871 +0.23(+2.38%)
Aug 06, 2024 9.280 9.790 9.270 9.670 1,960,800 +0.79(+8.90%)
Aug 05, 2024 9.000 9.170 8.660 8.880 1,925,976 -0.45(-4.82%)
Aug 02, 2024 9.650 9.650 9.232 9.330 1,241,844 -0.66(-6.61%)
Aug 01, 2024 10.34 10.39 9.800 9.990 867,275 -0.37(-3.57%)
Jul 31, 2024 10.38 10.59 10.14 10.36 1,057,487 +0.05(+0.48%)
Jul 30, 2024 10.00 10.38 9.890 10.31 1,539,216 +0.36(+3.62%)
Jul 29, 2024 9.760 10.06 9.550 9.950 1,051,907 +0.24(+2.47%)
Jul 26, 2024 9.910 9.910 9.550 9.710 721,572 +0.03(+0.31%)
Jul 25, 2024 9.200 9.720 9.145 9.680 881,678 +0.49(+5.33%)
Jul 24, 2024 9.860 9.860 9.190 9.190 1,310,684 -0.68(-6.89%)
Jul 23, 2024 9.810 10.04 9.810 9.870 772,833 +0.04(+0.41%)
Jul 22, 2024 9.760 9.830 9.460 9.830 738,166 +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%)
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.