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

Pure Storage Inc (NY: PSTG )

53.95 +1.71 (+3.27%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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, 2016 11.97 12.00 11.69 11.78 1,889,957 -0.06(-0.51%)
May 27, 2016 12.40 11.84 11.84 11.84 5,285,500 -0.62(-4.98%)
May 26, 2016 11.95 12.61 11.05 12.46 11,924,566 -2.26(-15.35%)
May 25, 2016 14.84 14.95 14.40 14.72 2,492,826 +0.16(+1.10%)
May 24, 2016 14.95 15.20 14.54 14.56 2,009,578 -0.17(-1.15%)
May 23, 2016 14.63 15.08 14.46 14.73 1,590,899 +0.21(+1.45%)
May 20, 2016 14.40 14.96 14.19 14.52 1,186,281 +0.31(+2.18%)
May 19, 2016 14.10 14.37 13.90 14.21 696,741 +0.20(+1.43%)
May 18, 2016 13.99 14.15 13.90 14.01 396,871 +0.00(+0.00%)
May 17, 2016 14.22 14.40 13.99 14.01 476,728 -0.35(-2.44%)
May 16, 2016 14.17 14.44 14.07 14.36 605,394 +0.19(+1.34%)
May 13, 2016 13.98 14.47 13.82 14.17 1,183,524 +0.19(+1.36%)
May 12, 2016 14.27 14.30 13.76 13.98 671,553 -0.23(-1.62%)
May 11, 2016 14.26 14.40 14.11 14.21 817,775 -0.07(-0.49%)
May 10, 2016 14.22 14.50 14.10 14.28 1,050,368 +0.13(+0.92%)
May 09, 2016 14.18 14.41 13.99 14.15 780,629 +0.04(+0.28%)
May 06, 2016 14.08 14.39 13.95 14.11 825,615 -0.02(-0.14%)
May 05, 2016 14.20 14.33 14.04 14.13 646,879 -0.06(-0.42%)
May 04, 2016 14.17 14.35 14.02 14.19 1,160,663 -0.02(-0.14%)
May 03, 2016 14.44 14.44 14.13 14.21 581,043 -0.26(-1.80%)
May 02, 2016 14.51 14.76 14.19 14.47 722,948 -0.08(-0.55%)
Apr 29, 2016 14.35 14.67 14.30 14.55 668,078 +0.19(+1.32%)
Apr 28, 2016 14.27 14.73 14.21 14.36 595,841 +0.16(+1.13%)
Apr 27, 2016 14.81 14.89 14.17 14.20 557,070 -0.51(-3.47%)
Apr 26, 2016 14.83 14.91 14.63 14.71 824,836 +0.13(+0.89%)
Apr 25, 2016 14.15 14.68 14.09 14.58 933,807 +0.26(+1.82%)
Apr 22, 2016 13.69 14.32 13.69 14.32 531,519 +0.53(+3.84%)
Apr 21, 2016 14.21 14.24 13.46 13.79 1,401,146 -0.37(-2.61%)
Apr 20, 2016 14.75 14.75 14.12 14.16 1,210,407 -0.50(-3.41%)
Apr 19, 2016 14.33 15.02 14.25 14.66 1,138,946 +0.24(+1.66%)
Apr 18, 2016 14.14 14.56 14.01 14.42 739,514 +0.27(+1.91%)
Apr 15, 2016 14.61 14.64 14.13 14.15 1,613,029 -0.50(-3.41%)
Apr 14, 2016 14.80 14.99 14.61 14.65 698,624 -0.26(-1.74%)
Apr 13, 2016 14.45 15.00 14.45 14.91 1,413,598 +0.46(+3.18%)
Apr 12, 2016 14.41 14.75 14.20 14.45 779,935 +0.03(+0.21%)
Apr 11, 2016 14.36 14.69 14.24 14.42 650,016 +0.11(+0.77%)
Apr 08, 2016 14.66 14.70 14.21 14.31 730,586 -0.28(-1.92%)
Apr 07, 2016 14.80 14.97 14.30 14.59 908,397 -0.41(-2.73%)
Apr 06, 2016 14.73 15.04 14.57 15.00 2,546,231 +0.33(+2.25%)
Apr 05, 2016 14.07 15.35 13.90 14.67 2,217,746 +0.28(+1.95%)
Apr 04, 2016 13.71 14.80 13.57 14.39 6,924,060 -0.07(-0.48%)
Apr 01, 2016 13.65 14.55 13.47 14.46 1,590,804 +0.77(+5.62%)
Mar 31, 2016 13.25 14.08 13.13 13.69 1,325,881 +0.39(+2.93%)
Mar 30, 2016 13.34 13.50 12.96 13.30 892,515 -0.01(-0.08%)
Mar 29, 2016 13.36 13.46 12.50 13.31 1,023,656 -0.09(-0.67%)
Mar 28, 2016 13.10 13.46 12.65 13.40 783,837 +0.35(+2.68%)
Mar 24, 2016 13.24 13.05 13.05 13.05 916,100 +0.00(+0.00%)
Mar 23, 2016 13.84 13.84 12.99 13.05 770,054 -0.79(-5.71%)
Mar 22, 2016 12.95 13.99 12.86 13.84 1,344,143 +0.89(+6.87%)
Mar 21, 2016 12.41 13.04 12.37 12.95 1,723,426 +0.53(+4.27%)
Mar 18, 2016 13.07 13.07 12.23 12.42 3,043,387 -0.60(-4.61%)
Mar 17, 2016 12.31 13.18 12.26 13.02 1,627,698 +0.66(+5.34%)
Mar 16, 2016 12.37 12.82 12.10 12.36 1,602,438 +0.00(+0.00%)
Mar 15, 2016 13.04 13.06 12.25 12.36 1,263,854 -0.65(-5.00%)
Mar 14, 2016 13.00 13.20 12.75 13.01 1,176,997 +0.01(+0.08%)
Mar 11, 2016 13.01 13.25 12.55 13.00 797,887 +0.18(+1.40%)
Mar 10, 2016 13.30 13.33 12.65 12.82 958,243 -0.40(-3.03%)
Mar 09, 2016 13.29 13.52 12.96 13.22 746,873 +0.07(+0.53%)
Mar 08, 2016 13.46 13.46 12.84 13.15 1,278,497 -0.25(-1.87%)
Mar 07, 2016 13.98 14.32 13.11 13.40 1,533,448 -0.47(-3.39%)
Mar 04, 2016 14.45 15.00 13.76 13.87 1,220,916 -0.50(-3.48%)
Mar 03, 2016 16.40 16.40 13.91 14.37 4,192,345 -1.34(-8.53%)
Mar 02, 2016 15.17 15.95 15.00 15.71 1,669,837 +0.73(+4.87%)
Mar 01, 2016 14.42 15.45 14.25 14.98 1,827,313 +0.60(+4.17%)
Feb 29, 2016 13.50 14.48 13.34 14.38 1,367,479 +1.14(+8.61%)
Feb 26, 2016 13.30 13.84 13.12 13.24 1,229,880 +0.05(+0.38%)
Feb 25, 2016 12.28 13.49 12.25 13.19 1,407,595 +0.84(+6.80%)
Feb 24, 2016 12.58 12.84 12.20 12.35 1,405,961 -0.44(-3.44%)
Feb 23, 2016 12.58 12.87 12.32 12.79 484,183 +0.11(+0.87%)
Feb 22, 2016 12.80 13.08 12.50 12.68 456,128 -0.12(-0.94%)
Feb 19, 2016 12.83 12.89 12.30 12.80 352,543 -0.01(-0.08%)
Feb 18, 2016 12.95 13.33 12.27 12.81 601,594 -0.22(-1.69%)
Feb 17, 2016 12.70 14.00 12.68 13.03 1,132,149 +0.42(+3.33%)
Feb 16, 2016 11.96 13.17 11.86 12.61 766,862 +0.64(+5.35%)
Feb 12, 2016 11.72 11.97 11.97 11.97 372,200 +0.33(+2.84%)
Feb 11, 2016 11.80 12.15 11.52 11.64 525,391 -0.36(-3.00%)
Feb 10, 2016 11.75 12.22 11.75 12.00 548,090 +0.01(+0.08%)
Feb 09, 2016 12.50 12.62 11.75 11.99 798,722 -0.78(-6.11%)
Feb 08, 2016 12.03 12.82 11.05 12.77 1,884,062 +0.55(+4.50%)
Feb 05, 2016 13.00 13.12 12.01 12.22 1,101,753 -0.87(-6.65%)
Feb 04, 2016 12.40 13.35 12.07 13.09 785,950 +0.67(+5.39%)
Feb 03, 2016 12.43 12.77 12.00 12.42 677,360 -0.01(-0.08%)
Feb 02, 2016 12.83 13.11 12.12 12.43 772,970 -0.57(-4.38%)
Feb 01, 2016 12.96 13.12 12.65 13.00 536,919 -0.01(-0.08%)
Jan 29, 2016 13.19 13.87 12.94 13.01 701,448 -0.09(-0.69%)
Jan 28, 2016 13.91 13.94 13.04 13.10 666,803 -0.47(-3.46%)
Jan 27, 2016 13.56 13.89 13.40 13.57 395,246 -0.15(-1.09%)
Jan 26, 2016 14.01 14.09 13.53 13.72 792,208 -0.27(-1.93%)
Jan 25, 2016 13.54 14.16 13.52 13.99 1,064,612 +0.26(+1.89%)
Jan 22, 2016 13.40 14.36 13.33 13.73 824,678 +0.46(+3.47%)
Jan 21, 2016 13.34 13.66 13.08 13.27 497,599 -0.04(-0.30%)
Jan 20, 2016 14.00 14.00 12.96 13.31 1,762,105 -0.83(-5.87%)
Jan 19, 2016 14.40 14.40 13.93 14.14 1,301,298 +0.20(+1.43%)
Jan 15, 2016 14.00 13.94 13.94 13.94 1,168,400 -0.41(-2.86%)
Jan 14, 2016 13.79 14.81 13.57 14.35 1,233,708 +0.58(+4.21%)
Jan 13, 2016 14.02 14.44 13.46 13.77 932,799 -0.25(-1.78%)
Jan 12, 2016 14.19 14.40 13.84 14.02 796,245 +0.00(+0.00%)
Jan 11, 2016 13.76 14.26 13.50 14.02 1,005,921 +0.32(+2.34%)
Jan 08, 2016 14.24 14.36 13.61 13.70 822,889 -0.35(-2.49%)
Jan 07, 2016 13.85 14.18 13.61 14.05 1,202,170 -0.15(-1.06%)
Jan 06, 2016 13.97 14.90 13.81 14.20 1,156,392 -0.03(-0.21%)
Jan 05, 2016 14.29 14.48 13.60 14.23 1,462,636 -0.11(-0.77%)
Jan 04, 2016 15.34 15.34 14.11 14.34 1,503,828 -1.23(-7.90%)
Dec 31, 2015 16.00 15.57 15.57 15.57 943,000 -0.48(-2.99%)
Dec 30, 2015 15.93 16.30 15.84 16.05 889,298 -0.12(-0.74%)
Dec 29, 2015 16.65 16.83 16.02 16.17 735,291 -0.41(-2.47%)
Dec 28, 2015 16.46 16.95 16.29 16.58 812,253 +0.04(+0.24%)
Dec 24, 2015 16.97 16.54 16.54 16.54 382,100 -0.28(-1.66%)
Dec 23, 2015 16.31 16.89 16.31 16.82 648,518 +0.62(+3.83%)
Dec 22, 2015 16.01 16.64 15.60 16.20 1,308,916 +0.19(+1.19%)
Dec 21, 2015 17.00 17.27 15.37 16.01 1,530,468 -0.80(-4.76%)
Dec 18, 2015 16.81 17.47 16.55 16.81 6,288,475 -0.15(-0.88%)
Dec 17, 2015 17.72 17.95 16.71 16.96 1,252,448 -0.75(-4.23%)
Dec 16, 2015 17.74 17.94 17.02 17.71 1,214,125 +0.44(+2.55%)
Dec 15, 2015 17.04 17.76 16.67 17.27 1,114,461 +0.18(+1.05%)
Dec 14, 2015 17.54 17.92 16.85 17.09 1,192,256 -0.56(-3.17%)
Dec 11, 2015 17.70 18.39 17.32 17.65 1,973,515 -0.04(-0.23%)
Dec 10, 2015 17.63 18.12 17.51 17.69 1,806,580 +0.13(+0.74%)
Dec 09, 2015 17.75 18.23 17.49 17.56 2,244,503 +0.01(+0.06%)
Dec 08, 2015 16.11 17.71 16.11 17.55 1,671,126 +0.02(+0.11%)
Dec 07, 2015 16.75 17.70 16.41 17.53 3,064,546 +0.77(+4.59%)
Dec 04, 2015 16.00 17.15 15.60 16.76 3,300,560 +1.07(+6.82%)
Dec 03, 2015 16.10 16.20 14.62 15.69 4,368,382 +1.77(+12.72%)
Dec 02, 2015 13.74 14.59 13.65 13.92 2,329,256 +0.19(+1.38%)
Dec 01, 2015 12.85 13.81 12.72 13.73 1,311,335 +0.82(+6.35%)
Nov 30, 2015 13.01 13.13 12.63 12.91 1,255,423 -0.05(-0.39%)
Nov 27, 2015 13.01 13.27 12.26 12.96 853,500 -0.12(-0.92%)
Nov 25, 2015 14.09 13.08 13.08 13.08 1,398,800 -0.83(-5.97%)
Nov 24, 2015 14.29 14.33 13.65 13.91 1,780,750 -0.20(-1.42%)
Nov 23, 2015 15.08 15.17 13.50 14.11 2,900,619 -0.63(-4.27%)
Nov 20, 2015 15.89 16.00 14.55 14.74 6,171,869 -2.66(-15.29%)
Nov 19, 2015 17.25 18.06 17.17 17.40 404,533 +0.13(+0.75%)
Nov 18, 2015 17.25 17.50 17.12 17.27 595,961 +0.08(+0.47%)
Nov 17, 2015 17.19 17.54 17.06 17.19 604,913 -0.06(-0.35%)
Nov 16, 2015 17.18 17.30 17.00 17.25 374,196 +0.01(+0.06%)
Nov 13, 2015 17.14 17.44 16.97 17.24 721,809 +0.14(+0.82%)
Nov 12, 2015 17.05 17.49 17.03 17.10 374,166 -0.01(-0.06%)
Nov 11, 2015 17.12 17.43 17.06 17.11 665,013 -0.29(-1.67%)
Nov 10, 2015 17.55 17.65 16.90 17.40 714,915 -0.21(-1.19%)
Nov 09, 2015 17.50 17.89 17.50 17.61 597,870 -0.01(-0.06%)
Nov 06, 2015 17.80 18.05 17.30 17.62 389,603 -0.03(-0.17%)
Nov 05, 2015 17.35 17.73 17.30 17.65 704,201 +0.61(+3.58%)
Nov 04, 2015 17.65 17.79 17.00 17.04 727,943 -0.40(-2.29%)
Nov 03, 2015 17.38 17.68 16.91 17.44 831,993 +0.48(+2.83%)
Nov 02, 2015 18.35 18.36 16.68 16.96 1,542,433 -0.67(-3.80%)
Oct 30, 2015 17.83 17.99 17.25 17.63 712,858 -0.18(-1.01%)
Oct 29, 2015 18.06 18.32 17.75 17.81 920,798 -0.24(-1.33%)
Oct 28, 2015 17.75 18.48 17.71 18.05 813,344 +0.25(+1.40%)
Oct 27, 2015 18.76 19.28 17.57 17.80 1,303,662 -1.06(-5.62%)
Oct 26, 2015 19.18 19.30 18.76 18.86 505,525 -0.41(-2.13%)
Oct 23, 2015 19.59 19.60 19.13 19.27 553,112 -0.22(-1.13%)
Oct 22, 2015 19.31 19.61 18.91 19.49 812,481 +0.24(+1.25%)
Oct 21, 2015 19.70 19.86 18.85 19.25 1,101,178 -0.25(-1.28%)
Oct 20, 2015 18.65 19.57 18.28 19.50 1,231,315 +0.50(+2.63%)
Oct 19, 2015 18.56 19.08 18.07 19.00 855,592 +0.16(+0.85%)
Oct 16, 2015 19.86 19.95 18.66 18.84 1,216,050 -0.84(-4.27%)
Oct 15, 2015 20.47 20.60 18.62 19.68 1,790,013 -0.06(-0.30%)
Oct 14, 2015 18.78 20.03 18.70 19.74 2,502,601 +1.05(+5.62%)
Oct 13, 2015 18.36 19.40 18.01 18.69 2,977,751 +0.63(+3.49%)
Oct 12, 2015 17.23 18.45 17.01 18.06 6,056,818 +1.46(+8.80%)
Oct 09, 2015 16.25 16.64 15.91 16.60 1,999,388 +0.67(+4.21%)
Oct 08, 2015 16.04 16.09 15.50 15.93 4,194,055 -0.08(-0.50%)
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.