Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Personalis Inc (NQ: PSNL )

1.400 UNCHANGED
Official Closing Price Updated: 4:15 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 (%)
Apr 30, 2020 10.58 10.93 10.25 10.37 154,564 -0.44(-4.07%)
Apr 29, 2020 10.67 11.08 10.32 10.81 270,776 +0.35(+3.35%)
Apr 28, 2020 10.51 10.59 9.800 10.46 343,472 +0.15(+1.45%)
Apr 27, 2020 10.00 10.60 9.885 10.31 425,353 +0.36(+3.62%)
Apr 24, 2020 9.400 10.00 9.280 9.950 303,000 +0.58(+6.19%)
Apr 23, 2020 9.470 9.950 9.350 9.370 324,042 -0.04(-0.43%)
Apr 22, 2020 9.600 9.720 9.230 9.410 267,928 +0.13(+1.46%)
Apr 21, 2020 8.830 9.480 8.560 9.275 207,543 +0.43(+4.80%)
Apr 20, 2020 8.730 9.490 8.520 8.850 216,686 +0.04(+0.45%)
Apr 17, 2020 8.990 9.100 8.630 8.810 245,700 +0.14(+1.61%)
Apr 16, 2020 8.580 8.750 8.300 8.670 182,145 +0.10(+1.17%)
Apr 15, 2020 8.450 8.750 8.240 8.570 165,046 -0.09(-1.04%)
Apr 14, 2020 8.500 8.810 8.400 8.660 193,350 +0.32(+3.84%)
Apr 13, 2020 8.240 8.560 7.870 8.340 273,681 +0.08(+0.97%)
Apr 09, 2020 8.010 8.270 7.780 8.260 238,300 +0.35(+4.42%)
Apr 08, 2020 7.980 8.040 7.680 7.910 277,651 +0.03(+0.38%)
Apr 07, 2020 8.490 8.490 7.530 7.880 263,226 -0.38(-4.60%)
Apr 06, 2020 8.040 8.360 7.820 8.260 252,904 +0.61(+7.97%)
Apr 03, 2020 7.990 8.120 7.320 7.650 332,200 -0.36(-4.49%)
Apr 02, 2020 7.760 8.150 7.500 8.010 363,680 +0.26(+3.35%)
Apr 01, 2020 7.860 8.180 7.710 7.750 233,386 -0.32(-3.97%)
Mar 31, 2020 8.270 8.530 7.780 8.070 416,467 -0.23(-2.77%)
Mar 30, 2020 7.350 8.360 7.170 8.300 508,147 +1.18(+16.57%)
Mar 27, 2020 7.340 7.440 7.070 7.120 688,800 -0.53(-6.93%)
Mar 26, 2020 7.420 7.917 7.189 7.650 739,202 +0.65(+9.29%)
Mar 25, 2020 6.640 7.090 6.510 7.000 458,803 +0.49(+7.53%)
Mar 24, 2020 6.970 7.060 6.270 6.510 424,570 -0.01(-0.15%)
Mar 23, 2020 6.990 7.070 5.910 6.520 692,365 -0.02(-0.31%)
Mar 20, 2020 5.640 7.000 5.360 6.540 1,690,600 +1.08(+19.78%)
Mar 19, 2020 5.010 6.233 5.010 5.460 354,406 +0.42(+8.33%)
Mar 18, 2020 4.760 5.830 4.300 5.040 490,683 -0.06(-1.18%)
Mar 17, 2020 4.870 5.150 4.270 5.100 434,775 +0.35(+7.37%)
Mar 16, 2020 4.710 5.000 4.500 4.750 294,523 -0.60(-11.21%)
Mar 13, 2020 5.380 5.420 4.890 5.350 364,000 +0.28(+5.52%)
Mar 12, 2020 4.820 5.470 4.690 5.070 773,989 -0.95(-15.78%)
Mar 11, 2020 6.620 6.875 5.910 6.020 413,790 -0.79(-11.60%)
Mar 10, 2020 7.410 7.660 6.460 6.810 481,087 -0.44(-6.07%)
Mar 09, 2020 7.840 7.980 7.110 7.250 396,110 -1.44(-16.57%)
Mar 06, 2020 8.480 8.750 8.120 8.690 641,700 +0.01(+0.12%)
Mar 05, 2020 8.540 8.780 8.370 8.680 359,398 -0.11(-1.25%)
Mar 04, 2020 8.460 8.800 8.300 8.790 308,234 +0.48(+5.84%)
Mar 03, 2020 8.250 8.720 7.950 8.305 354,280 +0.09(+1.16%)
Mar 02, 2020 8.760 8.790 7.840 8.210 663,142 -0.52(-5.96%)
Feb 28, 2020 8.570 8.850 8.220 8.730 602,400 +0.10(+1.16%)
Feb 27, 2020 8.630 9.245 8.310 8.630 325,408 -0.16(-1.82%)
Feb 26, 2020 8.580 9.180 8.460 8.790 443,917 +0.27(+3.17%)
Feb 25, 2020 9.290 9.369 8.400 8.520 470,848 -0.73(-7.89%)
Feb 24, 2020 9.670 9.800 8.920 9.250 447,622 -0.79(-7.87%)
Feb 21, 2020 9.990 10.17 9.890 10.04 150,100 -0.01(-0.10%)
Feb 20, 2020 10.44 10.57 9.830 10.05 250,191 -0.43(-4.10%)
Feb 19, 2020 10.51 10.60 10.30 10.48 155,572 +0.09(+0.87%)
Feb 18, 2020 10.17 10.60 10.07 10.39 141,167 +0.00(+0.00%)
Feb 14, 2020 10.16 10.44 9.900 10.39 239,500 +0.41(+4.11%)
Feb 13, 2020 9.600 10.06 9.570 9.980 215,612 +0.27(+2.78%)
Feb 12, 2020 10.41 10.49 9.510 9.710 847,318 -0.60(-5.82%)
Feb 11, 2020 10.53 10.75 10.17 10.31 288,167 -0.17(-1.62%)
Feb 10, 2020 10.71 10.80 10.31 10.48 184,673 -0.25(-2.33%)
Feb 07, 2020 11.17 11.22 10.50 10.73 199,000 -0.56(-4.96%)
Feb 06, 2020 11.07 11.38 10.67 11.29 165,315 +0.29(+2.64%)
Feb 05, 2020 10.66 11.10 10.46 11.00 281,912 +0.48(+4.56%)
Feb 04, 2020 10.64 10.72 10.16 10.52 268,384 +0.13(+1.25%)
Feb 03, 2020 10.92 11.17 10.18 10.39 459,506 -0.53(-4.85%)
Jan 31, 2020 11.47 11.50 10.87 10.92 320,000 -0.59(-5.13%)
Jan 30, 2020 11.42 11.61 11.01 11.51 202,000 -0.13(-1.12%)
Jan 29, 2020 11.35 11.74 11.18 11.64 235,915 +0.44(+3.93%)
Jan 28, 2020 10.97 11.39 10.93 11.20 207,321 +0.30(+2.75%)
Jan 27, 2020 11.39 11.50 10.77 10.90 454,540 -0.88(-7.47%)
Jan 24, 2020 11.62 12.00 11.34 11.78 310,500 +0.21(+1.82%)
Jan 23, 2020 12.07 12.07 11.22 11.57 343,969 -0.48(-3.98%)
Jan 22, 2020 11.40 12.27 11.37 12.05 540,003 +0.66(+5.79%)
Jan 21, 2020 11.75 11.77 11.21 11.39 579,812 -0.37(-3.15%)
Jan 17, 2020 12.61 12.68 11.64 11.76 724,400 -0.65(-5.24%)
Jan 16, 2020 11.86 12.50 11.60 12.41 815,344 +0.83(+7.17%)
Jan 15, 2020 10.94 11.64 10.89 11.58 508,607 +0.66(+6.04%)
Jan 14, 2020 10.69 11.18 10.50 10.92 453,007 +0.18(+1.68%)
Jan 13, 2020 10.42 10.84 10.32 10.74 307,500 +0.32(+3.07%)
Jan 10, 2020 10.93 11.05 10.35 10.42 486,600 -0.42(-3.87%)
Jan 09, 2020 11.33 11.49 10.71 10.84 532,754 -0.42(-3.73%)
Jan 08, 2020 11.26 11.62 10.95 11.26 778,235 +0.35(+3.21%)
Jan 07, 2020 10.35 11.08 10.24 10.91 563,920 +0.56(+5.41%)
Jan 06, 2020 10.54 10.54 9.970 10.35 474,619 -0.29(-2.73%)
Jan 03, 2020 10.74 10.93 10.40 10.64 519,900 -0.27(-2.47%)
Jan 02, 2020 11.17 11.50 10.77 10.91 963,700 +0.01(+0.09%)
Dec 31, 2019 9.900 11.15 9.770 10.90 1,950,500 +0.88(+8.78%)
Dec 30, 2019 9.800 10.30 9.500 10.02 505,647 +0.34(+3.51%)
Dec 27, 2019 9.770 9.920 9.460 9.680 308,200 +0.01(+0.10%)
Dec 26, 2019 10.01 10.01 9.600 9.670 536,038 -0.17(-1.73%)
Dec 24, 2019 9.520 10.29 9.380 9.840 499,800 +0.37(+3.91%)
Dec 23, 2019 9.780 9.785 9.330 9.470 546,818 -0.23(-2.37%)
Dec 20, 2019 9.900 10.10 9.610 9.700 1,205,400 -0.22(-2.22%)
Dec 19, 2019 9.800 10.17 9.610 9.920 534,720 +0.10(+1.02%)
Dec 18, 2019 10.40 10.54 9.800 9.820 807,952 -0.44(-4.29%)
Dec 17, 2019 9.500 10.67 9.470 10.26 998,712 +0.63(+6.54%)
Dec 16, 2019 10.25 10.46 9.540 9.630 397,978 -0.58(-5.68%)
Dec 13, 2019 9.740 10.32 9.740 10.21 372,900 +0.51(+5.26%)
Dec 12, 2019 9.620 10.18 9.520 9.700 315,254 +0.08(+0.83%)
Dec 11, 2019 9.960 10.14 9.570 9.620 258,812 -0.24(-2.43%)
Dec 10, 2019 9.240 10.28 9.150 9.860 564,593 +0.60(+6.48%)
Dec 09, 2019 9.400 9.440 9.105 9.260 191,802 -0.14(-1.49%)
Dec 06, 2019 8.830 9.520 8.830 9.400 332,200 +0.61(+6.94%)
Dec 05, 2019 9.050 9.090 8.760 8.790 206,422 -0.21(-2.33%)
Dec 04, 2019 8.840 9.060 8.750 9.000 191,992 +0.14(+1.58%)
Dec 03, 2019 8.630 8.900 8.480 8.860 243,618 +0.13(+1.49%)
Dec 02, 2019 8.930 8.980 8.650 8.730 190,083 -0.17(-1.91%)
Nov 29, 2019 8.960 9.110 8.710 8.900 211,400 +0.03(+0.28%)
Nov 27, 2019 8.940 9.010 8.730 8.875 145,900 -0.05(-0.62%)
Nov 26, 2019 9.050 9.280 8.650 8.930 232,730 -0.12(-1.33%)
Nov 25, 2019 8.700 9.093 8.670 9.050 216,848 +0.27(+3.08%)
Nov 22, 2019 8.850 8.921 8.540 8.780 276,100 -0.03(-0.34%)
Nov 21, 2019 8.830 9.050 8.720 8.810 344,311 -0.07(-0.79%)
Nov 20, 2019 8.840 9.140 8.680 8.880 365,087 -0.02(-0.22%)
Nov 19, 2019 9.540 9.555 8.790 8.900 817,515 +0.01(+0.11%)
Nov 18, 2019 9.740 9.750 8.700 8.890 563,877 -0.85(-8.73%)
Nov 15, 2019 10.34 10.39 9.730 9.740 309,300 -0.46(-4.51%)
Nov 14, 2019 10.11 11.00 9.780 10.20 687,532 -0.69(-6.34%)
Nov 13, 2019 10.12 11.07 9.970 10.89 320,626 +0.71(+6.97%)
Nov 12, 2019 10.65 10.89 10.00 10.18 215,198 -0.51(-4.77%)
Nov 11, 2019 10.40 10.76 10.26 10.69 106,443 +0.23(+2.20%)
Nov 08, 2019 10.14 10.52 9.950 10.46 185,500 +0.29(+2.85%)
Nov 07, 2019 10.53 10.84 10.07 10.17 256,428 -0.28(-2.68%)
Nov 06, 2019 10.83 11.33 10.32 10.45 327,143 -0.49(-4.48%)
Nov 05, 2019 11.29 11.49 10.55 10.94 199,710 -0.31(-2.76%)
Nov 04, 2019 11.03 11.83 10.99 11.25 193,705 +0.38(+3.50%)
Nov 01, 2019 10.40 10.95 10.31 10.87 180,100 +0.51(+4.92%)
Oct 31, 2019 10.28 10.39 9.890 10.36 168,992 +0.03(+0.29%)
Oct 30, 2019 9.930 10.41 9.652 10.33 229,009 +0.25(+2.48%)
Oct 29, 2019 10.91 11.03 9.880 10.08 568,130 -0.82(-7.52%)
Oct 28, 2019 11.63 11.88 10.85 10.90 160,446 -0.60(-5.22%)
Oct 25, 2019 11.28 11.67 10.81 11.50 156,300 +0.18(+1.59%)
Oct 24, 2019 11.81 11.96 10.77 11.32 149,013 -0.46(-3.90%)
Oct 23, 2019 11.72 12.16 11.65 11.78 134,869 +0.03(+0.26%)
Oct 22, 2019 12.10 12.43 11.63 11.75 110,098 -0.17(-1.43%)
Oct 21, 2019 11.92 12.27 11.53 11.92 111,595 +0.02(+0.17%)
Oct 18, 2019 12.15 12.31 11.51 11.90 150,600 -0.33(-2.70%)
Oct 17, 2019 12.09 12.45 11.85 12.23 213,278 +0.21(+1.75%)
Oct 16, 2019 11.51 12.70 11.28 12.02 352,205 +0.51(+4.43%)
Oct 15, 2019 11.35 12.28 11.29 11.51 250,006 +0.22(+1.95%)
Oct 14, 2019 10.87 11.53 10.17 11.29 739,825 +0.35(+3.20%)
Oct 11, 2019 11.51 11.63 10.81 10.94 219,700 -0.40(-3.53%)
Oct 10, 2019 11.11 11.45 10.61 11.34 379,550 +0.24(+2.16%)
Oct 09, 2019 12.00 12.12 10.81 11.10 434,314 -0.74(-6.25%)
Oct 08, 2019 12.60 12.77 11.71 11.84 192,405 -0.97(-7.57%)
Oct 07, 2019 12.68 13.14 12.48 12.81 112,632 +0.10(+0.79%)
Oct 04, 2019 12.65 13.21 12.59 12.71 101,200 -0.24(-1.85%)
Oct 03, 2019 12.61 13.28 12.06 12.95 232,396 +0.34(+2.70%)
Oct 02, 2019 12.57 12.78 11.80 12.61 389,148 -0.13(-1.02%)
Oct 01, 2019 14.74 15.08 12.53 12.74 401,016 -1.94(-13.19%)
Sep 30, 2019 14.24 15.01 14.16 14.68 264,463 +0.52(+3.64%)
Sep 27, 2019 16.01 16.52 13.92 14.16 538,500 -1.37(-8.82%)
Sep 26, 2019 17.28 17.28 15.46 15.53 299,859 -0.88(-5.36%)
Sep 25, 2019 16.76 17.14 16.26 16.41 174,282 -0.40(-2.38%)
Sep 24, 2019 17.06 17.88 16.63 16.81 299,172 -0.21(-1.23%)
Sep 23, 2019 16.45 17.30 16.45 17.02 257,760 +0.61(+3.72%)
Sep 20, 2019 16.09 16.64 16.04 16.41 1,387,800 +0.26(+1.61%)
Sep 19, 2019 16.07 16.37 15.97 16.15 237,736 +0.11(+0.69%)
Sep 18, 2019 16.09 16.46 15.77 16.04 208,560 -0.12(-0.74%)
Sep 17, 2019 16.44 16.55 15.55 16.16 163,725 -0.08(-0.49%)
Sep 16, 2019 16.55 16.91 16.01 16.24 224,178 -0.49(-2.93%)
Sep 13, 2019 17.05 17.20 16.22 16.73 135,200 -0.28(-1.65%)
Sep 12, 2019 16.28 17.43 16.13 17.01 223,573 +0.81(+5.00%)
Sep 11, 2019 15.54 16.27 14.92 16.20 319,143 +0.89(+5.81%)
Sep 10, 2019 15.89 16.20 14.75 15.31 420,718 -0.61(-3.83%)
Sep 09, 2019 18.10 18.35 15.46 15.92 392,823 -2.06(-11.46%)
Sep 06, 2019 17.26 18.31 17.13 17.98 257,800 +0.86(+5.02%)
Sep 05, 2019 17.28 18.00 16.85 17.12 250,948 -0.16(-0.93%)
Sep 04, 2019 18.66 19.10 16.90 17.28 466,456 -1.27(-6.85%)
Sep 03, 2019 19.32 19.60 18.34 18.55 275,566 -0.80(-4.13%)
Aug 30, 2019 19.42 19.75 18.94 19.35 99,800 -0.02(-0.10%)
Aug 29, 2019 19.50 20.10 18.51 19.37 289,174 -0.13(-0.67%)
Aug 28, 2019 19.39 19.77 19.16 19.50 105,677 +0.13(+0.67%)
Aug 27, 2019 19.50 19.86 18.51 19.37 172,034 -0.11(-0.56%)
Aug 26, 2019 19.50 19.94 19.00 19.48 309,452 +0.62(+3.29%)
Aug 23, 2019 19.35 20.19 18.66 18.86 262,300 -0.40(-2.08%)
Aug 22, 2019 19.99 20.42 19.13 19.26 215,768 -0.73(-3.65%)
Aug 21, 2019 20.00 20.68 19.56 19.99 293,210 +0.18(+0.91%)
Aug 20, 2019 20.00 20.74 19.56 19.81 528,482 +0.74(+3.88%)
Aug 19, 2019 18.28 19.35 17.17 19.07 270,692 +1.02(+5.65%)
Aug 16, 2019 17.00 18.60 16.51 18.05 244,500 +1.13(+6.68%)
Aug 15, 2019 16.31 18.01 15.81 16.92 263,554 +0.67(+4.12%)
Aug 14, 2019 17.33 19.25 16.16 16.25 679,533 -3.46(-17.55%)
Aug 13, 2019 19.30 19.97 19.10 19.71 419,428 +0.46(+2.39%)
Aug 12, 2019 18.29 19.39 18.03 19.25 233,574 +0.82(+4.45%)
Aug 09, 2019 18.42 18.84 17.51 18.43 342,600 +0.16(+0.88%)
Aug 08, 2019 17.03 18.36 16.94 18.27 400,944 +1.37(+8.11%)
Aug 07, 2019 16.00 17.61 15.58 16.90 483,558 +1.67(+10.97%)
Aug 06, 2019 14.80 15.71 14.30 15.23 386,100 +0.59(+4.03%)
Aug 05, 2019 15.72 15.76 14.25 14.64 263,055 -1.15(-7.28%)
Aug 02, 2019 15.50 16.82 15.32 15.79 285,700 -0.10(-0.63%)
Aug 01, 2019 17.86 18.35 15.26 15.89 757,489 -2.02(-11.28%)
Jul 31, 2019 18.55 18.92 17.63 17.91 293,188 -0.34(-1.86%)
Jul 30, 2019 17.81 18.81 17.81 18.25 276,523 +0.47(+2.64%)
Jul 29, 2019 19.40 19.78 17.58 17.78 507,901 -1.55(-8.02%)
Jul 26, 2019 20.77 20.99 19.27 19.33 328,600 -1.50(-7.20%)
Jul 25, 2019 21.28 21.74 20.52 20.83 201,355 -0.54(-2.53%)
Jul 24, 2019 21.96 22.50 21.19 21.37 88,365 -0.67(-3.04%)
Jul 23, 2019 22.30 22.43 21.69 22.04 141,563 -0.55(-2.43%)
Jul 22, 2019 22.58 23.32 21.50 22.59 642,068 +0.17(+0.76%)
Jul 19, 2019 21.50 22.75 21.50 22.42 510,500 +1.02(+4.77%)
Jul 18, 2019 20.52 22.00 20.22 21.40 480,887 +1.09(+5.37%)
Jul 17, 2019 22.44 22.75 20.21 20.31 823,278 -2.26(-10.01%)
Jul 16, 2019 23.27 23.86 22.15 22.57 444,513 -0.74(-3.17%)
Jul 15, 2019 24.32 24.66 22.81 23.31 703,795 -2.03(-8.01%)
Jul 12, 2019 24.71 25.64 23.93 25.34 411,600 +0.33(+1.32%)
Jul 11, 2019 24.17 25.10 23.41 25.01 508,414 +1.24(+5.22%)
Jul 10, 2019 22.97 24.50 22.60 23.77 524,252 +0.93(+4.07%)
Jul 09, 2019 22.95 23.38 22.58 22.84 273,190 -0.11(-0.48%)
Jul 08, 2019 22.55 23.90 22.03 22.95 964,429 +0.65(+2.91%)
Jul 05, 2019 22.62 23.32 21.73 22.30 693,400 -0.70(-3.04%)
Jul 03, 2019 23.14 23.61 22.58 23.00 246,100 -0.11(-0.48%)
Jul 02, 2019 24.90 25.50 22.38 23.11 694,778 -2.44(-9.55%)
Jul 01, 2019 27.36 27.59 24.51 25.55 775,326 -1.60(-5.89%)
Jun 28, 2019 28.05 28.65 27.01 27.15 247,700 -0.78(-2.79%)
Jun 27, 2019 27.14 27.95 26.06 27.93 439,063 +0.93(+3.44%)
Jun 26, 2019 27.92 28.25 26.75 27.00 316,072 -0.80(-2.88%)
Jun 25, 2019 29.00 30.06 27.65 27.80 404,305 -1.56(-5.31%)
Jun 24, 2019 30.50 31.88 28.67 29.36 832,186 -0.89(-2.94%)
Jun 21, 2019 27.23 31.62 27.23 30.25 991,900 +1.76(+6.18%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.