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 (%)
Nov 29, 2019 2.680 2.690 2.500 2.690 10,900 +0.01(+0.37%)
Nov 27, 2019 2.430 2.685 2.300 2.680 57,200 +0.25(+10.29%)
Nov 26, 2019 2.420 2.580 2.320 2.430 124,731 -0.26(-9.67%)
Nov 25, 2019 2.500 5.430 2.360 2.690 1,759,083 +0.47(+20.97%)
Nov 22, 2019 2.290 2.290 2.200 2.224 2,100 +0.01(+0.62%)
Nov 21, 2019 2.340 2.530 2.210 2.210 9,213 -0.13(-5.56%)
Nov 20, 2019 2.919 2.919 2.210 2.340 10,150 -0.12(-4.88%)
Nov 19, 2019 2.960 2.960 2.430 2.460 10,425 -0.50(-16.84%)
Nov 18, 2019 2.525 2.958 2.490 2.958 3,026 +0.33(+12.47%)
Nov 15, 2019 2.640 3.200 2.510 2.630 22,800 +0.12(+4.78%)
Nov 14, 2019 2.501 2.640 2.501 2.510 17,242 +0.02(+0.62%)
Nov 13, 2019 2.750 2.860 2.490 2.495 10,840 -0.17(-6.21%)
Nov 12, 2019 3.393 3.393 2.565 2.660 13,359 -0.21(-7.32%)
Nov 11, 2019 3.150 3.150 2.650 2.870 13,611 -0.18(-5.90%)
Nov 08, 2019 3.267 3.267 3.050 3.050 5,600 -0.21(-6.44%)
Nov 07, 2019 3.268 3.268 3.260 3.260 642 +0.06(+1.87%)
Nov 06, 2019 3.150 3.200 3.120 3.200 1,964 -0.05(-1.54%)
Nov 05, 2019 3.210 3.250 3.060 3.250 9,078 +0.04(+1.25%)
Nov 04, 2019 3.340 3.360 3.200 3.210 8,399 +0.01(+0.31%)
Nov 01, 2019 3.200 3.260 3.180 3.200 3,500 +0.00(+0.00%)
Oct 31, 2019 3.300 3.323 3.140 3.200 9,285 +0.03(+0.95%)
Oct 30, 2019 3.548 3.557 3.150 3.170 8,309 -0.04(-1.25%)
Oct 29, 2019 3.650 3.652 3.050 3.210 30,401 -0.29(-8.29%)
Oct 28, 2019 3.640 3.729 3.500 3.500 1,506 -0.06(-1.67%)
Oct 25, 2019 3.600 3.600 3.470 3.560 4,200 -0.40(-10.11%)
Oct 24, 2019 3.820 3.960 3.810 3.960 1,908 +0.21(+5.60%)
Oct 23, 2019 4.110 4.254 3.250 3.750 19,093 -0.16(-4.09%)
Oct 22, 2019 4.230 4.230 3.850 3.910 2,675 -0.04(-1.01%)
Oct 21, 2019 4.173 4.173 3.900 3.950 3,877 -0.07(-1.74%)
Oct 18, 2019 4.200 4.372 4.020 4.020 8,600 -0.18(-4.29%)
Oct 17, 2019 4.360 4.540 4.050 4.200 10,491 -0.10(-2.33%)
Oct 16, 2019 4.180 4.680 4.000 4.300 47,262 +0.40(+10.26%)
Oct 15, 2019 3.740 4.130 3.660 3.900 25,737 +0.16(+4.28%)
Oct 14, 2019 3.900 3.900 3.705 3.740 2,089 +0.09(+2.47%)
Oct 11, 2019 3.770 3.770 3.650 3.650 1,200 -0.08(-2.14%)
Oct 10, 2019 3.730 3.730 3.730 324 +0.00(+0.00%)
Oct 09, 2019 3.780 4.059 3.449 3.730 16,026 -0.01(-0.27%)
Oct 08, 2019 3.760 3.800 3.200 3.740 16,470 -0.08(-2.09%)
Oct 07, 2019 4.180 4.440 3.820 3.820 10,591 -0.17(-4.26%)
Oct 04, 2019 4.300 4.300 3.990 3.990 15,400 -0.27(-6.34%)
Oct 03, 2019 4.350 4.350 4.250 4.260 5,222 +0.00(+0.00%)
Oct 02, 2019 4.450 4.450 4.260 4.260 7,469 -0.11(-2.63%)
Oct 01, 2019 4.550 4.714 4.375 4.375 11,157 -0.20(-4.34%)
Sep 30, 2019 4.720 4.720 4.550 4.573 2,626 -0.08(-1.65%)
Sep 27, 2019 4.633 4.899 4.620 4.650 12,200 +0.05(+1.09%)
Sep 26, 2019 5.000 5.000 4.600 4.600 9,782 -0.36(-7.26%)
Sep 25, 2019 5.050 5.140 4.950 4.960 9,869 -0.14(-2.75%)
Sep 24, 2019 4.570 5.417 4.570 5.100 18,759 +0.32(+6.69%)
Sep 23, 2019 5.300 5.442 4.780 4.780 22,942 -0.27(-5.35%)
Sep 20, 2019 5.690 5.730 5.020 5.050 28,100 -0.65(-11.40%)
Sep 19, 2019 6.000 6.000 5.410 5.700 30,779 -0.25(-4.20%)
Sep 18, 2019 5.320 5.970 5.034 5.950 44,912 +0.62(+11.63%)
Sep 17, 2019 4.950 5.440 4.520 5.330 78,008 +0.58(+12.21%)
Sep 16, 2019 4.150 4.960 4.080 4.750 92,782 +0.60(+14.46%)
Sep 13, 2019 3.692 4.170 3.692 4.150 7,700 +0.15(+3.75%)
Sep 12, 2019 3.890 4.200 3.890 4.000 24,492 +0.11(+2.83%)
Sep 11, 2019 4.030 4.050 3.697 3.890 29,385 -0.14(-3.47%)
Sep 10, 2019 4.550 4.600 3.760 4.030 34,183 +0.03(+0.75%)
Sep 09, 2019 4.230 4.230 3.610 4.000 26,444 -0.10(-2.44%)
Sep 06, 2019 4.370 4.370 3.810 4.100 29,200 -0.26(-5.98%)
Sep 05, 2019 4.370 4.459 4.200 4.361 8,249 -0.32(-6.82%)
Sep 04, 2019 4.562 4.680 4.505 4.680 2,326 -0.01(-0.21%)
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.