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

Pool Corp (NQ: POOL )

357.04 -5.49 (-1.52%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 1, 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, 2024 368.30 368.32 360.93 362.53 453,295 -7.08(-1.92%)
Apr 29, 2024 371.83 372.56 364.53 369.61 379,598 -1.56(-0.42%)
Apr 26, 2024 366.08 377.61 364.42 371.17 437,342 +1.17(+0.32%)
Apr 25, 2024 367.62 380.23 358.43 370.00 1,065,523 -7.39(-1.96%)
Apr 24, 2024 371.83 378.72 371.83 377.39 550,351 +2.40(+0.64%)
Apr 23, 2024 368.13 379.16 366.38 374.99 503,442 +9.11(+2.49%)
Apr 22, 2024 363.82 368.89 361.57 365.88 299,926 +4.75(+1.32%)
Apr 19, 2024 362.91 365.64 360.94 361.13 329,057 -1.78(-0.49%)
Apr 18, 2024 365.16 369.36 362.67 362.91 235,511 -1.24(-0.34%)
Apr 17, 2024 374.41 375.99 363.91 364.15 322,693 -5.83(-1.58%)
Apr 16, 2024 373.03 374.74 368.00 369.98 375,089 -3.62(-0.97%)
Apr 15, 2024 382.77 385.12 372.49 373.60 259,520 -6.60(-1.74%)
Apr 12, 2024 375.98 380.54 373.64 380.20 398,938 +1.06(+0.28%)
Apr 11, 2024 379.95 385.66 378.26 379.14 445,063 -2.21(-0.58%)
Apr 10, 2024 388.96 389.82 381.11 381.35 479,546 -18.73(-4.68%)
Apr 09, 2024 397.95 402.45 396.85 400.08 280,129 +3.25(+0.82%)
Apr 08, 2024 398.61 400.76 396.09 396.83 221,050 +0.58(+0.15%)
Apr 05, 2024 393.48 398.25 391.88 396.25 247,629 +1.07(+0.27%)
Apr 04, 2024 397.93 401.96 393.69 395.18 374,103 +3.17(+0.81%)
Apr 03, 2024 390.47 394.80 388.80 392.01 314,105 +0.33(+0.08%)
Apr 02, 2024 396.95 396.95 387.65 391.68 397,454 -9.62(-2.40%)
Apr 01, 2024 403.00 403.61 398.12 401.30 341,693 -2.20(-0.55%)
Mar 28, 2024 406.00 405.90 405.90 403.50 711,594 -11.12(-2.68%)
Mar 27, 2024 406.57 415.05 403.24 414.62 262,680 +12.06(+3.00%)
Mar 26, 2024 411.39 414.34 402.14 402.56 252,162 -5.61(-1.37%)
Mar 25, 2024 414.30 418.32 407.07 408.17 413,615 -8.21(-1.97%)
Mar 22, 2024 419.37 420.00 415.53 416.38 230,150 -2.59(-0.62%)
Mar 21, 2024 412.92 420.98 411.91 418.97 321,274 +9.51(+2.32%)
Mar 20, 2024 405.26 411.25 401.80 409.46 256,651 +4.33(+1.07%)
Mar 19, 2024 398.38 405.67 398.11 405.13 272,626 +7.83(+1.97%)
Mar 18, 2024 399.40 402.36 394.08 397.30 374,366 -2.01(-0.50%)
Mar 15, 2024 393.72 400.31 393.32 399.31 389,881 +3.97(+1.00%)
Mar 14, 2024 406.42 407.64 388.34 395.34 533,952 -10.24(-2.52%)
Mar 13, 2024 405.25 409.01 402.53 405.58 207,619 +1.60(+0.40%)
Mar 12, 2024 401.11 407.14 398.85 403.98 353,458 +2.87(+0.72%)
Mar 11, 2024 413.79 416.35 400.79 401.11 296,704 -12.82(-3.10%)
Mar 08, 2024 415.43 421.58 412.70 413.93 268,212 +0.91(+0.22%)
Mar 07, 2024 406.57 414.37 403.87 413.02 371,847 +7.62(+1.88%)
Mar 06, 2024 408.91 409.65 404.13 405.41 315,661 -2.48(-0.61%)
Mar 05, 2024 400.23 408.23 400.23 407.89 384,677 +6.84(+1.71%)
Mar 04, 2024 400.01 407.45 399.05 401.05 253,520 -1.27(-0.31%)
Mar 01, 2024 394.74 404.51 389.61 402.31 275,821 +5.28(+1.33%)
Feb 29, 2024 393.93 400.40 393.03 397.04 466,244 +5.02(+1.28%)
Feb 28, 2024 386.64 392.26 385.19 392.02 221,050 +2.03(+0.52%)
Feb 27, 2024 387.98 390.39 384.98 390.00 231,866 +4.65(+1.21%)
Feb 26, 2024 384.09 390.19 383.99 385.35 370,181 -1.21(-0.31%)
Feb 23, 2024 377.81 387.53 374.33 386.56 450,987 +8.51(+2.25%)
Feb 22, 2024 366.26 405.63 366.26 378.05 1,052,533 -9.99(-2.57%)
Feb 21, 2024 383.88 389.73 380.37 388.04 551,481 +4.32(+1.13%)
Feb 20, 2024 379.86 384.99 377.92 383.73 236,734 -2.52(-0.65%)
Feb 16, 2024 384.02 389.55 381.88 386.25 294,529 -1.82(-0.47%)
Feb 15, 2024 383.88 388.31 383.62 388.07 227,909 +6.33(+1.66%)
Feb 14, 2024 378.48 381.85 374.14 381.74 310,837 +6.88(+1.84%)
Feb 13, 2024 378.38 382.67 372.49 374.86 317,564 -16.97(-4.33%)
Feb 12, 2024 386.33 394.13 384.40 391.83 201,090 +6.23(+1.62%)
Feb 09, 2024 386.22 389.95 383.37 385.60 219,594 -0.69(-0.18%)
Feb 08, 2024 381.17 386.68 378.55 386.29 243,140 +6.47(+1.70%)
Feb 07, 2024 374.22 382.83 368.93 379.82 351,369 +7.26(+1.95%)
Feb 06, 2024 365.62 372.76 365.62 372.56 176,284 +6.87(+1.88%)
Feb 05, 2024 367.87 368.71 361.38 365.68 317,724 -7.15(-1.92%)
Feb 02, 2024 371.79 376.47 360.18 372.83 344,624 -3.22(-0.86%)
Feb 01, 2024 372.16 376.19 366.30 376.06 331,656 +5.81(+1.57%)
Jan 31, 2024 378.81 380.76 369.08 370.24 316,497 -8.38(-2.21%)
Jan 30, 2024 381.81 383.06 378.38 378.62 241,491 -3.77(-0.99%)
Jan 29, 2024 377.44 382.98 374.65 382.39 263,430 +6.02(+1.60%)
Jan 26, 2024 377.71 379.34 372.63 376.37 301,052 -1.17(-0.31%)
Jan 25, 2024 381.88 384.10 376.85 377.53 307,414 -2.33(-0.61%)
Jan 24, 2024 393.12 394.73 375.90 379.87 279,162 -9.73(-2.50%)
Jan 23, 2024 401.28 401.28 386.62 389.60 199,271 -9.11(-2.28%)
Jan 22, 2024 388.93 399.41 388.93 398.70 254,705 +12.91(+3.35%)
Jan 19, 2024 385.96 387.92 380.62 385.79 272,969 -0.16(-0.04%)
Jan 18, 2024 378.61 386.25 378.25 385.95 236,076 +9.91(+2.64%)
Jan 17, 2024 376.58 380.49 373.28 376.04 224,350 -4.54(-1.19%)
Jan 16, 2024 376.87 381.93 373.69 380.57 288,412 -0.21(-0.05%)
Jan 12, 2024 386.45 388.17 376.48 380.78 150,572 -3.05(-0.80%)
Jan 11, 2024 386.17 388.76 378.41 383.83 267,527 -4.96(-1.27%)
Jan 10, 2024 381.96 388.99 375.08 388.79 290,960 +8.30(+2.18%)
Jan 09, 2024 376.04 382.10 376.04 380.49 129,732 +0.09(+0.02%)
Jan 08, 2024 373.61 381.79 373.61 380.40 214,989 +3.70(+0.98%)
Jan 05, 2024 370.59 378.70 370.59 376.70 266,800 +4.85(+1.30%)
Jan 04, 2024 369.32 376.31 369.32 371.86 258,568 -0.91(-0.24%)
Jan 03, 2024 381.83 381.98 372.33 372.76 310,300 -14.33(-3.70%)
Jan 02, 2024 393.19 396.83 384.38 387.10 355,594 -10.53(-2.65%)
Dec 29, 2023 400.19 402.88 396.97 397.63 202,018 -3.67(-0.91%)
Dec 28, 2023 401.92 403.69 399.95 401.30 132,068 -1.35(-0.33%)
Dec 27, 2023 401.27 403.91 398.39 402.64 193,937 +2.84(+0.71%)
Dec 26, 2023 395.58 401.11 394.43 399.80 200,305 +4.77(+1.21%)
Dec 22, 2023 394.75 396.68 392.03 395.03 178,466 +0.48(+0.12%)
Dec 21, 2023 393.97 397.56 391.47 394.56 222,827 +4.99(+1.28%)
Dec 20, 2023 390.35 398.91 388.22 389.57 363,716 -0.90(-0.23%)
Dec 19, 2023 391.38 397.11 389.12 390.47 271,567 +1.72(+0.44%)
Dec 18, 2023 391.60 391.98 385.23 388.75 379,928 -2.58(-0.66%)
Dec 15, 2023 393.15 396.45 387.57 391.33 728,966 -3.89(-0.98%)
Dec 14, 2023 370.39 397.84 370.39 395.22 1,133,400 +31.18(+8.56%)
Dec 13, 2023 350.94 364.66 348.80 364.05 382,746 +13.21(+3.77%)
Dec 12, 2023 354.90 360.02 349.04 350.83 356,376 -4.07(-1.15%)
Dec 11, 2023 354.36 360.28 352.03 354.91 280,416 +1.75(+0.50%)
Dec 08, 2023 359.27 360.89 352.55 353.16 332,319 -9.59(-2.64%)
Dec 07, 2023 361.32 363.13 356.63 362.75 288,454 +1.23(+0.34%)
Dec 06, 2023 355.84 365.08 355.58 361.53 352,833 +8.89(+2.52%)
Dec 05, 2023 349.86 352.79 347.77 352.64 299,112 -0.04(-0.01%)
Dec 04, 2023 355.87 361.49 350.36 352.68 318,754 -3.99(-1.12%)
Dec 01, 2023 345.80 357.00 344.08 356.67 346,313 +10.29(+2.97%)
Nov 30, 2023 345.55 347.88 338.00 346.38 595,271 +2.00(+0.58%)
Nov 29, 2023 346.84 350.43 342.07 344.38 432,576 -4.98(-1.42%)
Nov 28, 2023 349.94 353.13 347.94 349.36 205,737 -1.29(-0.37%)
Nov 27, 2023 352.14 352.91 348.00 350.64 249,723 -3.14(-0.89%)
Nov 24, 2023 353.35 355.17 352.22 353.79 62,739 -1.51(-0.42%)
Nov 22, 2023 353.91 356.89 352.05 355.29 249,305 +3.85(+1.10%)
Nov 21, 2023 346.70 352.48 342.97 351.44 250,653 +3.31(+0.95%)
Nov 20, 2023 349.24 350.03 344.93 348.13 276,182 -1.14(-0.33%)
Nov 17, 2023 352.11 353.11 346.81 349.27 241,057 +2.84(+0.82%)
Nov 16, 2023 347.99 349.90 345.82 346.43 319,754 -3.21(-0.92%)
Nov 15, 2023 350.36 359.62 349.31 349.64 468,082 +1.28(+0.37%)
Nov 14, 2023 339.08 354.82 337.58 348.36 486,647 +20.91(+6.39%)
Nov 13, 2023 327.06 329.52 323.74 327.45 198,556 -2.19(-0.67%)
Nov 10, 2023 330.41 330.41 324.34 329.64 296,599 +1.50(+0.46%)
Nov 09, 2023 337.36 337.36 327.26 328.14 274,495 -6.44(-1.93%)
Nov 08, 2023 332.05 336.46 330.73 334.58 303,946 +1.25(+0.37%)
Nov 07, 2023 328.54 335.28 325.58 333.33 239,091 +5.31(+1.62%)
Nov 06, 2023 334.25 334.25 325.29 328.02 343,876 -6.61(-1.98%)
Nov 03, 2023 329.11 336.24 327.13 334.63 443,118 +10.37(+3.20%)
Nov 02, 2023 324.85 329.68 323.69 324.26 343,502 +6.91(+2.18%)
Nov 01, 2023 313.86 317.62 309.95 317.35 425,430 +3.49(+1.11%)
Oct 31, 2023 313.91 316.17 311.79 313.86 439,199 -0.87(-0.27%)
Oct 30, 2023 311.20 317.40 308.61 314.73 300,269 +7.10(+2.31%)
Oct 27, 2023 316.39 316.81 306.59 307.63 438,177 -6.30(-2.01%)
Oct 26, 2023 319.30 319.30 310.50 313.93 485,125 -3.21(-1.01%)
Oct 25, 2023 315.18 325.69 307.28 317.14 623,191 -2.72(-0.85%)
Oct 24, 2023 321.16 329.30 319.82 319.87 375,321 -0.22(-0.07%)
Oct 23, 2023 317.19 326.00 315.20 320.08 403,220 -0.14(-0.04%)
Oct 20, 2023 323.04 323.52 317.09 320.22 563,888 -3.01(-0.93%)
Oct 19, 2023 347.23 357.08 320.28 323.24 1,012,827 -11.47(-3.43%)
Oct 18, 2023 346.85 352.66 334.62 334.71 649,203 -15.39(-4.40%)
Oct 17, 2023 343.78 353.91 340.96 350.09 534,233 +3.34(+0.96%)
Oct 16, 2023 345.15 349.61 343.75 346.75 335,578 +4.58(+1.34%)
Oct 13, 2023 344.47 346.44 337.02 342.17 351,582 -1.87(-0.54%)
Oct 12, 2023 350.19 350.19 341.00 344.04 330,741 -5.21(-1.49%)
Oct 11, 2023 349.97 350.23 341.69 349.25 358,670 +0.81(+0.23%)
Oct 10, 2023 339.98 351.95 339.98 348.43 420,188 +8.96(+2.64%)
Oct 09, 2023 330.82 339.57 328.83 339.48 334,405 +5.39(+1.61%)
Oct 06, 2023 327.03 339.14 327.03 334.09 446,222 +2.33(+0.70%)
Oct 05, 2023 338.10 338.10 329.83 331.76 319,384 -4.74(-1.41%)
Oct 04, 2023 338.48 339.31 331.87 336.50 333,303 -0.30(-0.09%)
Oct 03, 2023 343.96 346.05 334.68 336.80 360,862 -10.09(-2.91%)
Oct 02, 2023 352.43 355.90 345.87 346.89 318,312 -7.06(-1.99%)
Sep 29, 2023 355.84 362.23 351.68 353.95 390,060 +3.08(+0.88%)
Sep 28, 2023 341.19 354.53 341.19 350.87 421,402 +9.24(+2.71%)
Sep 27, 2023 339.45 344.23 338.12 341.62 464,505 +5.39(+1.60%)
Sep 26, 2023 341.43 342.66 336.11 336.24 363,607 -8.58(-2.49%)
Sep 25, 2023 340.98 345.47 342.43 344.81 274,363 +3.19(+0.93%)
Sep 22, 2023 345.52 348.92 340.96 341.62 308,228 -2.65(-0.77%)
Sep 21, 2023 342.99 347.91 340.24 344.28 366,255 -1.24(-0.36%)
Sep 20, 2023 347.03 352.36 345.42 345.52 266,654 +0.03(+0.01%)
Sep 19, 2023 342.89 346.67 339.86 345.49 399,179 +1.00(+0.29%)
Sep 18, 2023 346.85 354.74 344.22 344.49 411,090 -3.50(-1.01%)
Sep 15, 2023 353.71 353.71 345.65 347.99 429,551 -3.62(-1.03%)
Sep 14, 2023 347.95 352.21 345.30 351.60 208,827 +4.95(+1.43%)
Sep 13, 2023 344.45 348.07 343.60 346.65 221,535 +0.57(+0.16%)
Sep 12, 2023 344.04 349.44 342.77 346.09 252,296 -0.07(-0.02%)
Sep 11, 2023 344.69 349.76 344.51 346.16 202,325 +3.98(+1.16%)
Sep 08, 2023 346.22 346.22 341.28 342.18 224,627 -4.93(-1.42%)
Sep 07, 2023 346.26 348.42 337.02 347.11 507,867 -0.78(-0.22%)
Sep 06, 2023 354.40 357.19 346.97 347.89 403,669 -8.10(-2.28%)
Sep 05, 2023 364.14 364.14 354.57 355.99 274,708 -9.97(-2.72%)
Sep 01, 2023 367.66 370.17 362.89 365.96 281,093 +2.56(+0.71%)
Aug 31, 2023 368.16 371.32 362.72 363.39 312,679 -4.17(-1.13%)
Aug 30, 2023 365.65 368.70 363.74 367.56 210,239 +1.63(+0.45%)
Aug 29, 2023 352.52 366.02 352.52 365.93 255,541 +13.77(+3.91%)
Aug 28, 2023 354.82 354.84 347.78 352.16 275,754 +0.32(+0.09%)
Aug 25, 2023 352.48 354.06 346.32 351.84 165,211 +1.65(+0.47%)
Aug 24, 2023 353.44 355.25 349.28 350.19 193,570 -4.29(-1.21%)
Aug 23, 2023 349.48 355.92 348.50 354.49 198,405 +5.01(+1.43%)
Aug 22, 2023 348.06 351.99 346.35 349.48 210,423 +1.42(+0.41%)
Aug 21, 2023 350.02 350.58 343.75 348.06 257,326 +0.68(+0.19%)
Aug 18, 2023 345.62 348.90 341.95 347.38 623,965 -2.11(-0.60%)
Aug 17, 2023 365.77 366.55 349.34 349.49 394,708 -15.56(-4.26%)
Aug 16, 2023 365.87 370.26 364.12 365.04 235,266 -0.83(-0.23%)
Aug 15, 2023 367.96 372.32 363.88 365.87 323,229 -4.55(-1.23%)
Aug 14, 2023 369.50 372.08 367.76 370.42 325,655 -2.32(-0.62%)
Aug 11, 2023 381.57 382.61 369.81 372.74 316,131 -10.08(-2.63%)
Aug 10, 2023 386.41 388.82 380.62 382.81 334,473 +0.93(+0.24%)
Aug 09, 2023 382.78 384.76 378.83 381.88 240,272 -0.96(-0.25%)
Aug 08, 2023 379.28 382.92 374.51 382.84 317,945 +0.18(+0.05%)
Aug 07, 2023 382.08 384.04 378.90 382.67 315,128 +4.56(+1.21%)
Aug 04, 2023 378.41 380.94 373.08 378.11 304,610 +3.06(+0.82%)
Aug 03, 2023 375.92 376.27 369.55 375.04 419,759 -1.50(-0.40%)
Aug 02, 2023 377.58 382.73 374.33 376.54 391,445 -7.19(-1.87%)
Aug 01, 2023 378.55 386.66 378.21 383.73 382,564 +2.40(+0.63%)
Jul 31, 2023 380.61 384.54 378.54 381.33 338,997 -0.10(-0.03%)
Jul 28, 2023 384.45 386.54 378.51 381.43 291,093 +2.91(+0.77%)
Jul 27, 2023 389.03 389.69 376.06 378.51 434,666 -5.83(-1.52%)
Jul 26, 2023 375.04 387.19 372.67 384.34 609,183 +9.25(+2.47%)
Jul 25, 2023 365.95 376.42 363.84 375.09 629,425 +13.17(+3.64%)
Jul 24, 2023 365.77 369.36 361.07 361.92 577,083 -4.55(-1.24%)
Jul 21, 2023 361.92 370.74 360.30 366.47 884,525 +8.42(+2.35%)
Jul 20, 2023 354.28 371.14 346.94 358.05 1,289,253 -4.68(-1.29%)
Jul 19, 2023 353.86 363.24 351.90 362.72 768,794 +8.03(+2.26%)
Jul 18, 2023 354.31 361.87 352.84 354.70 512,775 -2.13(-0.60%)
Jul 17, 2023 357.67 360.01 351.80 356.83 761,951 -3.95(-1.10%)
Jul 14, 2023 348.88 365.73 346.89 360.78 1,179,679 -18.49(-4.87%)
Jul 13, 2023 384.93 387.79 377.89 379.27 354,422 -5.66(-1.47%)
Jul 12, 2023 384.38 388.77 381.62 384.93 324,510 +6.43(+1.70%)
Jul 11, 2023 375.67 381.31 374.67 378.49 416,347 +5.40(+1.45%)
Jul 10, 2023 361.24 373.60 358.54 373.09 392,867 +10.62(+2.93%)
Jul 07, 2023 362.20 366.30 361.41 362.48 305,802 +1.46(+0.40%)
Jul 06, 2023 363.18 363.96 355.59 361.02 356,688 -6.92(-1.88%)
Jul 05, 2023 367.08 369.32 361.76 367.94 352,875 -0.25(-0.07%)
Jul 03, 2023 368.79 369.93 358.89 368.19 268,122 -3.13(-0.84%)
Jun 30, 2023 372.00 376.31 366.19 371.32 611,565 +3.98(+1.08%)
Jun 29, 2023 365.62 374.30 363.37 367.33 542,497 +0.50(+0.14%)
Jun 28, 2023 362.30 368.04 357.76 366.84 429,151 +3.88(+1.07%)
Jun 27, 2023 354.81 365.02 350.33 362.95 379,358 +11.96(+3.41%)
Jun 26, 2023 347.14 353.62 345.91 350.99 295,183 +1.77(+0.51%)
Jun 23, 2023 346.00 350.74 344.56 349.21 512,803 +2.04(+0.59%)
Jun 22, 2023 352.81 353.26 346.53 347.17 230,308 -6.40(-1.81%)
Jun 21, 2023 350.37 354.47 348.34 353.58 317,640 +3.20(+0.91%)
Jun 20, 2023 351.78 353.83 347.35 350.37 389,132 -4.40(-1.24%)
Jun 16, 2023 357.26 358.40 349.17 354.77 561,539 +0.44(+0.12%)
Jun 15, 2023 344.83 356.62 343.44 354.34 761,161 +5.38(+1.54%)
May 08, 2023 349.82 350.91 344.42 348.96 209,472 -0.77(-0.22%)
May 05, 2023 347.29 351.57 344.42 349.73 287,784 +8.98(+2.64%)
May 04, 2023 348.05 351.18 338.55 340.75 284,474 -6.77(-1.95%)
May 03, 2023 343.89 354.52 343.27 347.51 397,743 +4.77(+1.39%)
May 02, 2023 342.49 343.62 335.14 342.74 345,842 +0.11(+0.03%)
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.