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 (%)
Jun 30, 2020 3.960 3.960 3.600 3.785 8,884 +0.04(+0.93%)
Jun 29, 2020 3.990 3.990 3.630 3.750 36,307 -0.10(-2.60%)
Jun 26, 2020 3.930 4.130 3.800 3.850 31,900 -0.01(-0.26%)
Jun 25, 2020 4.100 4.350 3.860 3.860 65,688 -0.25(-6.08%)
Jun 24, 2020 4.040 4.150 3.900 4.110 39,403 +0.07(+1.73%)
Jun 23, 2020 4.300 4.450 4.040 4.040 62,203 -0.17(-4.04%)
Jun 22, 2020 4.160 5.190 4.040 4.210 109,787 +0.21(+5.25%)
Jun 19, 2020 4.000 4.300 3.850 4.000 34,000 +0.08(+2.04%)
Jun 18, 2020 4.310 4.310 3.900 3.920 30,535 +0.01(+0.26%)
Jun 17, 2020 4.100 6.000 3.810 3.910 421,241 -0.33(-7.78%)
Jun 16, 2020 3.750 4.480 3.710 4.240 154,766 +0.54(+14.59%)
Jun 15, 2020 3.660 3.760 3.500 3.700 38,370 +0.03(+0.82%)
Jun 12, 2020 3.820 3.946 3.600 3.670 16,800 +0.05(+1.38%)
Jun 11, 2020 3.945 4.045 3.620 3.620 24,693 -0.19(-4.99%)
Jun 10, 2020 3.980 3.990 3.680 3.810 20,545 -0.17(-4.27%)
Jun 09, 2020 3.920 4.250 3.670 3.980 46,577 +0.19(+5.01%)
Jun 08, 2020 3.870 3.870 3.590 3.790 28,537 +0.21(+6.01%)
Jun 05, 2020 3.700 3.800 3.530 3.575 17,500 -0.11(-3.12%)
Jun 04, 2020 3.980 4.280 3.600 3.690 73,570 -0.13(-3.40%)
Jun 03, 2020 3.760 3.830 3.750 3.820 1,307 -0.09(-2.30%)
Jun 02, 2020 3.800 3.940 3.630 3.910 4,627 +0.01(+0.26%)
Jun 01, 2020 3.890 3.900 3.610 3.900 17,465 +0.00(+0.00%)
May 29, 2020 4.000 4.000 3.594 3.900 8,700 +0.20(+5.41%)
May 28, 2020 3.740 3.740 3.520 3.700 19,788 -0.07(-1.86%)
May 27, 2020 4.020 4.200 3.500 3.770 10,795 +0.02(+0.53%)
May 26, 2020 4.480 4.480 3.750 3.750 8,684 -0.22(-5.54%)
May 22, 2020 3.967 3.970 3.723 3.970 4,700 +0.02(+0.51%)
May 21, 2020 3.860 4.062 3.860 3.950 7,613 -0.06(-1.50%)
May 20, 2020 3.830 4.050 3.800 4.010 12,952 -0.08(-1.96%)
May 19, 2020 3.860 4.500 3.820 4.090 19,276 +0.10(+2.51%)
May 18, 2020 3.500 4.080 3.500 3.990 17,660 +0.25(+6.68%)
May 15, 2020 3.660 3.840 3.660 3.740 10,200 -0.14(-3.61%)
May 14, 2020 3.660 3.882 3.600 3.880 6,626 +0.10(+2.65%)
May 13, 2020 3.900 4.016 3.750 3.780 20,505 -0.26(-6.44%)
May 12, 2020 4.150 4.150 3.950 4.040 8,349 -0.08(-1.94%)
May 11, 2020 4.080 4.120 3.900 4.120 23,292 +0.07(+1.73%)
May 08, 2020 3.800 4.200 3.800 4.050 24,500 +0.14(+3.58%)
May 07, 2020 4.000 4.100 3.820 3.910 24,284 -0.19(-4.63%)
May 06, 2020 4.010 4.260 3.800 4.100 48,064 +0.14(+3.54%)
May 05, 2020 3.800 4.380 3.710 3.960 35,445 +0.24(+6.45%)
May 04, 2020 4.000 4.150 3.660 3.720 46,425 -0.48(-11.43%)
May 01, 2020 4.210 4.440 4.060 4.200 86,000 -0.01(-0.24%)
Apr 30, 2020 5.000 5.000 4.010 4.210 56,495 -0.79(-15.80%)
Apr 29, 2020 5.000 5.210 4.880 5.000 36,752 +0.04(+0.81%)
Apr 28, 2020 4.750 5.140 4.750 4.960 57,650 +0.25(+5.31%)
Apr 27, 2020 6.040 6.040 4.630 4.710 110,082 -0.73(-13.42%)
Apr 24, 2020 5.150 6.100 5.000 5.440 169,800 +0.00(+0.00%)
Apr 23, 2020 5.360 5.600 4.710 5.440 417,682 -0.29(-5.06%)
Apr 22, 2020 6.280 9.300 5.210 5.730 9,872,677 +2.23(+63.71%)
Apr 21, 2020 3.140 6.070 2.890 3.500 3,368,162 +0.82(+30.60%)
Apr 20, 2020 2.100 3.000 2.100 2.680 23,697 +0.69(+34.67%)
Apr 17, 2020 2.070 2.090 1.990 1.990 1,200 +0.08(+4.19%)
Apr 16, 2020 2.059 2.160 1.910 1.910 3,269 +0.00(+0.00%)
Apr 15, 2020 2.020 2.020 1.910 1.910 2,358 -0.02(-1.04%)
Apr 14, 2020 2.020 2.071 1.900 1.930 9,741 -0.09(-4.47%)
Apr 13, 2020 2.250 2.255 2.000 2.020 6,383 -0.03(-1.45%)
Apr 09, 2020 2.221 2.289 2.050 2.050 3,300 +0.09(+4.59%)
Apr 08, 2020 1.900 2.350 1.900 1.960 12,070 +0.16(+8.89%)
Apr 07, 2020 1.980 2.083 1.710 1.800 5,039 +0.15(+9.09%)
Apr 06, 2020 1.830 1.830 1.610 1.650 10,396 -0.15(-8.33%)
Apr 03, 2020 1.800 1.800 1.800 434 +0.00(+0.00%)
Apr 02, 2020 1.800 1.900 1.800 1.800 13,671 +0.15(+9.09%)
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.