Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

The Peck Company Inc (NQ: PECK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 6.840 6.970 6.350 6.560 256,000 -0.63(-8.76%)
Oct 29, 2020 6.450 7.500 6.300 7.190 1,003,592 +0.79(+12.34%)
Oct 28, 2020 6.370 6.550 6.200 6.400 116,281 -0.18(-2.74%)
Oct 27, 2020 6.490 7.190 6.330 6.580 514,165 +0.26(+4.11%)
Oct 26, 2020 6.920 7.150 6.220 6.320 193,571 -0.67(-9.59%)
Oct 23, 2020 6.800 7.420 6.712 6.990 261,400 +0.12(+1.75%)
Oct 22, 2020 7.020 7.090 6.530 6.870 346,912 -0.25(-3.51%)
Oct 21, 2020 7.100 7.400 7.000 7.120 249,508 +0.01(+0.14%)
Oct 20, 2020 7.460 7.760 7.050 7.110 299,734 -0.31(-4.18%)
Oct 19, 2020 8.150 8.270 7.410 7.420 353,265 -0.69(-8.51%)
Oct 16, 2020 8.500 8.622 8.050 8.110 390,000 -0.52(-6.03%)
Oct 15, 2020 8.660 8.880 8.100 8.630 815,650 +0.12(+1.41%)
Oct 14, 2020 8.870 8.930 8.130 8.510 505,219 -0.49(-5.44%)
Oct 13, 2020 9.720 10.17 8.800 9.000 2,470,605 +0.56(+6.64%)
Oct 12, 2020 8.670 9.100 8.260 8.440 497,606 -0.80(-8.66%)
Oct 09, 2020 9.160 9.460 8.500 9.240 760,500 +0.04(+0.43%)
Oct 08, 2020 9.250 10.09 8.590 9.200 1,758,269 -1.30(-12.38%)
Oct 07, 2020 13.04 14.42 10.22 10.50 24,837,300 +3.24(+44.63%)
Oct 06, 2020 7.190 8.150 6.960 7.260 2,292,829 +0.06(+0.83%)
Oct 05, 2020 6.970 7.600 6.900 7.200 1,257,876 +0.18(+2.56%)
Oct 02, 2020 6.820 7.650 6.600 7.020 890,800 -0.33(-4.49%)
Oct 01, 2020 7.090 7.450 6.520 7.350 974,268 +0.26(+3.67%)
Sep 30, 2020 7.830 9.850 6.850 7.090 9,941,320 +0.14(+2.01%)
Sep 29, 2020 7.350 8.200 6.740 6.950 2,747,145 -1.85(-21.02%)
Sep 28, 2020 5.410 9.480 5.350 8.800 12,776,511 +3.66(+71.21%)
Sep 25, 2020 6.560 7.340 4.930 5.140 4,236,000 -2.76(-34.94%)
Sep 24, 2020 4.540 14.30 4.150 7.900 28,245,178 +4.49(+131.67%)
Sep 23, 2020 3.460 5.390 3.260 3.410 3,247,565 +0.05(+1.49%)
Sep 22, 2020 3.440 3.480 3.350 3.360 15,980 -0.07(-2.04%)
Sep 21, 2020 3.500 3.710 3.370 3.430 100,118 +0.06(+1.78%)
Sep 18, 2020 3.252 3.550 3.252 3.370 26,700 +0.06(+1.81%)
Sep 17, 2020 3.510 3.510 3.290 3.310 31,059 -0.22(-6.23%)
Sep 16, 2020 3.660 3.660 3.420 3.530 24,273 -0.05(-1.50%)
Sep 15, 2020 3.400 3.730 3.325 3.584 110,372 +0.20(+6.03%)
Sep 14, 2020 3.130 3.450 3.070 3.380 171,747 +0.25(+7.99%)
Sep 11, 2020 3.110 3.220 3.010 3.130 32,500 -0.02(-0.63%)
Sep 10, 2020 3.230 3.255 3.110 3.150 8,516 -0.09(-2.78%)
Sep 09, 2020 3.180 3.260 3.180 3.240 9,943 -0.01(-0.31%)
Sep 08, 2020 3.120 3.300 3.120 3.250 15,321 +0.06(+1.88%)
Sep 04, 2020 3.140 3.220 3.060 3.190 25,000 +0.05(+1.59%)
Sep 03, 2020 3.300 3.350 3.120 3.140 11,637 -0.19(-5.71%)
Sep 02, 2020 3.270 3.425 3.270 3.330 16,806 -0.02(-0.60%)
Sep 01, 2020 3.450 3.515 3.290 3.350 21,587 -0.08(-2.33%)
Aug 31, 2020 3.250 3.500 3.210 3.430 55,094 +0.22(+6.85%)
Aug 28, 2020 3.330 3.340 3.080 3.210 54,500 -0.09(-2.73%)
Aug 27, 2020 3.510 3.860 3.270 3.300 45,379 -0.16(-4.62%)
Aug 26, 2020 3.300 3.660 3.270 3.460 70,838 +0.11(+3.28%)
Aug 25, 2020 3.320 3.490 3.320 3.350 14,671 +0.03(+0.90%)
Aug 24, 2020 3.620 3.650 3.260 3.320 82,510 -0.32(-8.79%)
Aug 21, 2020 3.870 3.870 3.620 3.640 32,700 -0.23(-5.94%)
Aug 20, 2020 3.850 3.940 3.700 3.870 34,741 +0.11(+2.93%)
Aug 19, 2020 3.890 3.890 3.720 3.760 53,242 -0.13(-3.34%)
Aug 18, 2020 3.760 4.250 3.750 3.890 138,895 +0.09(+2.37%)
Aug 17, 2020 3.880 3.910 3.740 3.800 31,820 -0.01(-0.26%)
Aug 14, 2020 3.880 3.880 3.620 3.810 58,000 -0.07(-1.81%)
Aug 13, 2020 3.690 4.090 3.690 3.880 149,689 +0.10(+2.65%)
Aug 12, 2020 4.060 4.170 3.570 3.780 229,968 -0.32(-7.80%)
Aug 11, 2020 5.630 5.630 4.050 4.100 787,046 -0.45(-9.89%)
Aug 10, 2020 4.350 5.070 4.160 4.550 626,993 +0.22(+5.08%)
Aug 07, 2020 4.470 4.600 4.330 4.330 60,500 -0.19(-4.20%)
Aug 06, 2020 4.630 4.640 4.300 4.520 44,900 +0.00(+0.00%)
Aug 05, 2020 4.200 5.000 4.100 4.520 361,892 +0.38(+9.16%)
Aug 04, 2020 4.100 4.270 4.070 4.141 41,867 +0.04(+1.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.