Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Palantir Technologies Inc Cl A (NY: PLTR )

21.76 +0.11 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2023 14.19 14.79 13.82 14.71 130,174,584 +0.00(+0.00%)
May 30, 2023 14.44 15.01 14.24 14.71 158,736,320 +1.06(+7.77%)
May 26, 2023 12.84 14.20 12.82 13.65 127,770,592 +0.81(+6.31%)
May 25, 2023 13.18 13.22 12.34 12.84 106,510,792 +0.61(+4.99%)
May 24, 2023 12.05 12.43 11.82 12.23 89,820,960 -0.41(-3.24%)
May 23, 2023 11.95 13.42 11.87 12.64 148,579,536 +0.80(+6.76%)
May 22, 2023 11.62 12.11 11.39 11.84 76,193,936 +0.13(+1.11%)
May 19, 2023 11.97 12.41 11.52 11.71 150,269,744 -0.03(-0.26%)
May 18, 2023 10.46 11.81 10.39 11.74 172,504,320 +1.49(+14.54%)
May 17, 2023 9.540 10.29 9.460 10.25 63,772,116 +0.78(+8.24%)
May 16, 2023 9.400 9.630 9.350 9.470 42,275,420 -0.05(-0.53%)
May 15, 2023 9.210 9.600 9.020 9.520 53,522,304 +0.02(+0.21%)
May 12, 2023 9.860 10.01 9.470 9.500 62,273,664 -0.38(-3.85%)
May 11, 2023 10.14 10.16 9.710 9.880 73,671,272 -0.06(-0.60%)
May 10, 2023 9.730 10.30 9.460 9.940 149,290,464 +0.39(+4.08%)
May 09, 2023 9.220 9.690 8.655 9.550 223,408,224 +1.81(+23.39%)
May 08, 2023 7.640 7.855 7.590 7.740 104,420,640 +0.33(+4.45%)
May 05, 2023 7.440 7.550 7.320 7.410 45,848,872 +0.03(+0.41%)
May 04, 2023 7.470 7.520 7.280 7.380 29,937,212 -0.18(-2.38%)
May 03, 2023 7.620 7.680 7.450 7.560 24,279,064 -0.03(-0.40%)
May 02, 2023 7.720 7.910 7.430 7.590 37,991,632 -0.19(-2.44%)
May 01, 2023 7.750 7.820 7.660 7.780 19,123,694 +0.03(+0.39%)
Apr 28, 2023 7.770 8.000 7.620 7.750 24,986,098 -0.07(-0.90%)
Apr 27, 2023 7.830 7.910 7.720 7.820 21,364,804 +0.08(+1.03%)
Apr 26, 2023 7.870 7.910 7.650 7.740 21,497,168 +0.00(+0.00%)
Apr 25, 2023 8.000 8.020 7.730 7.740 21,807,496 -0.36(-4.44%)
Apr 24, 2023 8.160 8.250 7.940 8.100 20,422,908 -0.08(-0.98%)
Apr 21, 2023 8.140 8.220 8.090 8.180 15,796,718 +0.03(+0.37%)
Apr 20, 2023 8.290 8.500 8.130 8.150 23,565,024 -0.34(-4.00%)
Apr 19, 2023 8.580 8.658 8.480 8.490 18,167,452 -0.24(-2.75%)
Apr 18, 2023 8.930 9.020 8.720 8.730 21,168,804 -0.07(-0.80%)
Apr 17, 2023 8.810 9.040 8.780 8.800 25,995,988 -0.01(-0.11%)
Apr 14, 2023 8.530 8.910 8.470 8.810 42,364,564 +0.23(+2.68%)
Apr 13, 2023 8.500 8.700 8.430 8.580 30,966,670 +0.25(+3.00%)
Apr 12, 2023 8.750 8.775 8.300 8.330 28,752,260 -0.28(-3.25%)
Apr 11, 2023 8.350 8.790 8.340 8.610 35,582,612 +0.22(+2.62%)
Apr 10, 2023 8.000 8.440 7.900 8.390 29,113,216 +0.30(+3.71%)
Apr 06, 2023 7.880 8.140 7.790 8.090 23,488,602 +0.11(+1.38%)
Apr 05, 2023 8.630 8.650 7.840 7.980 54,904,868 -0.37(-4.43%)
Apr 04, 2023 8.530 8.540 8.230 8.350 23,957,306 -0.03(-0.36%)
Apr 03, 2023 8.370 8.530 8.210 8.380 22,489,780 -0.07(-0.83%)
Mar 31, 2023 8.150 8.480 8.080 8.450 26,174,856 +0.30(+3.68%)
Mar 30, 2023 8.330 8.380 8.050 8.150 20,982,636 -0.07(-0.85%)
Mar 29, 2023 8.090 8.250 8.051 8.220 15,312,920 +0.22(+2.75%)
Mar 28, 2023 8.060 8.120 7.970 8.000 14,843,276 -0.04(-0.50%)
Mar 27, 2023 8.150 8.320 7.940 8.040 20,646,788 -0.16(-1.95%)
Mar 24, 2023 8.290 8.350 8.060 8.200 17,939,836 -0.13(-1.56%)
Mar 23, 2023 8.320 8.560 8.160 8.330 22,634,608 +0.12(+1.46%)
Mar 22, 2023 8.440 8.620 8.200 8.210 34,112,684 -0.24(-2.84%)
Mar 21, 2023 8.200 8.510 8.170 8.450 27,077,328 +0.37(+4.58%)
Mar 20, 2023 7.760 8.095 7.720 8.080 25,454,512 +0.20(+2.54%)
Mar 17, 2023 7.930 8.030 7.840 7.880 20,920,780 -0.10(-1.25%)
Mar 16, 2023 8.010 8.080 7.860 7.980 20,469,652 +0.08(+1.01%)
Mar 15, 2023 7.810 7.990 7.700 7.900 28,179,576 +0.01(+0.13%)
Mar 14, 2023 8.050 8.140 7.780 7.890 33,421,428 +0.02(+0.25%)
Mar 13, 2023 7.290 8.150 7.190 7.870 63,137,340 +0.52(+7.07%)
Mar 10, 2023 7.590 7.680 7.280 7.350 41,953,608 -0.34(-4.42%)
Mar 09, 2023 8.070 8.260 7.680 7.690 28,836,316 -0.44(-5.41%)
Mar 08, 2023 8.360 8.580 8.060 8.130 38,651,568 -0.15(-1.81%)
Mar 07, 2023 8.270 8.425 8.190 8.280 26,779,932 +0.00(+0.00%)
Mar 06, 2023 8.340 8.450 8.200 8.280 28,284,864 -0.05(-0.60%)
Mar 03, 2023 8.000 8.500 8.000 8.330 43,229,132 +0.36(+4.52%)
Mar 02, 2023 7.590 8.030 7.560 7.970 36,622,856 +0.28(+3.64%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.