Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Photronics Inc (NQ: PLAB )

22.80 -0.94 (-3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 17.75 17.84 17.39 17.55 470,600 -0.17(-0.96%)
Oct 28, 2004 17.91 17.99 17.51 17.72 439,000 -0.29(-1.61%)
Oct 27, 2004 17.49 18.13 17.49 18.01 519,900 +0.38(+2.16%)
Oct 26, 2004 17.47 17.63 17.01 17.63 370,300 +0.21(+1.21%)
Oct 25, 2004 17.36 17.87 17.20 17.42 377,300 +0.03(+0.17%)
Oct 22, 2004 17.86 17.99 17.36 17.39 523,900 -0.36(-2.03%)
Oct 21, 2004 17.58 18.05 17.39 17.75 447,400 +0.27(+1.54%)
Oct 20, 2004 16.95 17.63 16.71 17.48 949,800 +0.62(+3.68%)
Oct 19, 2004 17.00 17.46 16.82 16.86 315,200 +0.08(+0.48%)
Oct 18, 2004 16.87 17.01 16.25 16.78 342,700 -0.02(-0.12%)
Oct 15, 2004 16.92 17.14 16.60 16.80 286,100 -0.01(-0.06%)
Oct 14, 2004 17.44 17.48 16.80 16.81 378,800 -0.64(-3.67%)
Oct 13, 2004 17.70 17.87 17.32 17.45 472,200 +0.07(+0.40%)
Oct 12, 2004 17.30 17.76 17.24 17.38 704,300 -0.11(-0.63%)
Oct 11, 2004 17.54 17.56 17.25 17.49 515,800 -0.07(-0.40%)
Oct 08, 2004 17.97 18.12 17.40 17.56 628,800 -0.65(-3.57%)
Oct 07, 2004 18.90 18.90 18.17 18.21 791,000 -0.55(-2.93%)
Oct 06, 2004 19.10 19.20 18.65 18.76 1,031,600 -0.43(-2.24%)
Oct 05, 2004 18.85 19.31 18.60 19.19 4,217,700 +1.83(+10.54%)
Oct 04, 2004 17.35 17.94 17.24 17.36 379,800 +0.06(+0.35%)
Oct 01, 2004 16.68 17.30 16.59 17.30 500,900 +0.68(+4.09%)
Sep 30, 2004 16.27 16.87 16.15 16.62 427,700 +0.36(+2.21%)
Sep 29, 2004 15.88 16.50 15.88 16.26 351,000 +0.38(+2.39%)
Sep 28, 2004 16.04 16.17 15.70 15.88 303,600 -0.11(-0.69%)
Sep 27, 2004 16.05 16.14 15.62 15.99 489,200 -0.31(-1.90%)
Sep 24, 2004 16.75 16.83 16.21 16.30 346,400 -0.50(-2.98%)
Sep 23, 2004 16.32 17.00 16.21 16.80 293,400 +0.50(+3.07%)
Sep 22, 2004 16.66 16.73 16.30 16.30 343,000 -0.48(-2.86%)
Sep 21, 2004 16.97 17.05 16.66 16.78 470,000 -0.10(-0.59%)
Sep 20, 2004 16.39 17.17 16.24 16.88 256,400 +0.35(+2.12%)
Sep 17, 2004 16.31 16.75 15.98 16.53 294,100 +0.22(+1.35%)
Sep 16, 2004 16.22 16.45 16.05 16.31 265,300 +0.21(+1.30%)
Sep 15, 2004 16.03 16.12 15.80 16.10 875,000 -0.21(-1.29%)
Sep 14, 2004 16.11 16.33 15.62 16.31 990,100 +0.10(+0.62%)
Sep 13, 2004 15.79 16.21 15.72 16.21 456,500 +0.52(+3.31%)
Sep 10, 2004 15.35 16.00 14.92 15.69 584,409 +0.54(+3.56%)
Sep 09, 2004 14.62 15.34 14.42 15.15 629,700 +0.84(+5.87%)
Sep 08, 2004 14.23 14.54 14.05 14.31 354,800 +0.07(+0.49%)
Sep 07, 2004 14.10 14.25 13.90 14.24 591,200 +0.36(+2.59%)
Sep 03, 2004 14.40 14.40 13.88 13.88 375,600 -0.86(-5.83%)
Sep 02, 2004 14.69 14.80 14.47 14.74 216,200 +0.06(+0.41%)
Sep 01, 2004 14.35 15.01 14.35 14.68 592,700 +0.33(+2.30%)
Aug 31, 2004 14.34 14.52 14.19 14.35 609,500 -0.03(-0.21%)
Aug 30, 2004 14.41 14.49 14.24 14.38 216,800 -0.08(-0.55%)
Aug 27, 2004 14.43 14.61 14.21 14.46 117,200 +0.16(+1.12%)
Aug 26, 2004 14.64 14.64 14.16 14.30 608,800 -0.36(-2.46%)
Aug 25, 2004 14.28 14.78 14.21 14.66 266,100 +0.38(+2.66%)
Aug 24, 2004 14.73 14.85 14.14 14.28 449,500 -0.31(-2.12%)
Aug 23, 2004 14.98 14.99 14.56 14.59 479,700 -0.32(-2.15%)
Aug 20, 2004 14.36 15.25 14.22 14.91 759,000 +0.55(+3.83%)
Aug 19, 2004 14.59 14.96 14.23 14.36 789,100 -0.28(-1.91%)
Aug 18, 2004 13.62 14.98 13.56 14.64 1,346,800 +1.21(+9.01%)
Aug 17, 2004 13.44 13.92 13.33 13.43 844,700 +0.24(+1.82%)
Aug 16, 2004 12.62 13.52 12.62 13.19 469,300 +0.59(+4.68%)
Aug 13, 2004 12.81 12.97 12.60 12.60 214,500 -0.23(-1.79%)
Aug 12, 2004 13.05 13.13 12.61 12.83 357,000 -0.27(-2.06%)
Aug 11, 2004 13.65 13.75 12.93 13.10 760,500 -1.09(-7.68%)
Aug 10, 2004 13.72 14.22 13.65 14.19 787,500 +0.58(+4.26%)
Aug 09, 2004 13.62 13.92 13.56 13.61 361,800 +0.00(+0.00%)
Aug 06, 2004 13.50 13.85 13.43 13.61 527,100 -0.24(-1.73%)
Aug 05, 2004 14.13 14.33 13.77 13.85 310,300 -0.31(-2.19%)
Aug 04, 2004 13.73 14.35 13.36 14.16 404,300 +0.43(+3.13%)
Aug 03, 2004 14.37 14.38 13.57 13.73 503,700 -0.61(-4.25%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.