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

(OP: PCRHY )

9.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 9.650 10.00 9.640 9.680 154,508 -0.17(-1.73%)
Nov 26, 2024 9.720 9.850 9.720 9.850 150,314 -0.12(-1.20%)
Nov 25, 2024 9.930 10.04 9.900 9.970 260,458 -0.07(-0.70%)
Nov 22, 2024 9.980 10.04 9.960 10.04 265,195 +0.23(+2.34%)
Nov 21, 2024 9.790 9.850 9.700 9.810 292,862 +0.04(+0.41%)
Nov 20, 2024 9.680 10.00 9.600 9.770 119,891 -0.13(-1.31%)
Nov 19, 2024 9.825 9.950 9.750 9.900 333,577 +0.29(+3.02%)
Nov 18, 2024 9.620 9.640 9.450 9.610 199,012 +0.23(+2.45%)
Nov 15, 2024 9.350 9.500 9.100 9.380 221,312 -0.18(-1.88%)
Nov 14, 2024 9.500 9.630 9.500 9.560 428,586 +0.19(+2.03%)
Nov 13, 2024 9.300 9.400 9.300 9.370 222,845 +0.10(+1.08%)
Nov 12, 2024 9.250 9.330 9.220 9.270 285,487 +0.02(+0.17%)
Nov 11, 2024 9.170 9.260 9.170 9.254 187,839 +0.24(+2.71%)
Nov 08, 2024 8.930 9.010 8.640 9.010 208,042 -0.18(-1.96%)
Nov 07, 2024 9.060 9.200 8.760 9.190 323,616 +0.38(+4.31%)
Nov 06, 2024 8.765 8.880 8.690 8.810 120,266 -0.54(-5.78%)
Nov 05, 2024 9.150 9.400 9.150 9.350 253,600 +0.52(+5.89%)
Nov 04, 2024 8.700 8.900 8.700 8.830 277,449 +0.06(+0.74%)
Nov 01, 2024 8.650 8.800 8.650 8.765 230,966 +0.50(+5.99%)
Oct 31, 2024 8.240 8.330 8.210 8.270 173,417 +0.21(+2.61%)
Oct 30, 2024 8.160 8.160 7.900 8.060 203,908 -0.10(-1.23%)
Oct 29, 2024 8.060 8.170 8.060 8.160 230,964 +0.06(+0.74%)
Oct 28, 2024 8.000 8.136 7.990 8.100 262,269 +0.06(+0.75%)
Oct 25, 2024 8.010 8.185 8.000 8.040 145,326 -0.08(-0.99%)
Oct 24, 2024 8.080 8.420 8.080 8.120 138,295 +0.06(+0.74%)
Oct 23, 2024 8.000 8.200 7.840 8.060 265,962 -0.20(-2.42%)
Oct 22, 2024 8.245 8.270 8.220 8.260 110,733 -0.16(-1.90%)
Oct 21, 2024 8.270 8.480 8.270 8.420 124,532 -0.04(-0.47%)
Oct 18, 2024 8.270 8.510 8.270 8.460 112,461 -0.03(-0.35%)
Oct 17, 2024 8.270 8.565 8.270 8.490 117,797 -0.03(-0.35%)
Oct 16, 2024 8.450 8.530 8.190 8.520 147,450 +0.09(+1.07%)
Oct 15, 2024 8.350 8.600 8.350 8.430 57,896 -0.26(-2.99%)
Oct 14, 2024 8.600 8.740 8.400 8.690 106,220 -0.05(-0.57%)
Oct 11, 2024 8.470 8.740 8.470 8.740 66,232 -0.02(-0.23%)
Oct 10, 2024 8.707 8.760 8.650 8.760 167,492 -0.01(-0.11%)
Oct 09, 2024 8.720 8.850 8.710 8.770 160,483 -0.09(-1.02%)
Oct 08, 2024 8.600 8.860 8.500 8.860 128,854 +0.14(+1.61%)
Oct 07, 2024 8.750 8.760 8.760 8.720 194,006 -0.08(-0.91%)
Oct 04, 2024 8.660 8.860 8.660 8.800 105,427 +0.06(+0.69%)
Oct 03, 2024 8.610 8.800 8.610 8.740 78,829 -0.05(-0.57%)
Oct 02, 2024 8.610 8.800 8.610 8.790 159,366 +0.20(+2.33%)
Oct 01, 2024 8.520 8.690 8.520 8.590 171,997 -0.08(-0.92%)
Sep 30, 2024 8.940 8.940 8.610 8.670 98,800 +0.00(+0.00%)
Sep 27, 2024 8.600 8.929 8.300 8.670 103,014 -0.27(-3.02%)
Sep 26, 2024 8.800 8.950 8.800 8.940 102,525 +0.02(+0.22%)
Sep 25, 2024 8.510 8.940 8.510 8.920 200,772 +0.24(+2.76%)
Sep 24, 2024 8.790 8.790 8.619 8.680 134,406 -0.08(-0.91%)
Sep 23, 2024 8.350 8.790 8.350 8.760 128,609 +0.07(+0.81%)
Sep 20, 2024 8.390 8.720 8.390 8.690 191,962 -0.08(-0.91%)
Sep 19, 2024 8.570 8.790 8.570 8.770 156,372 +0.26(+3.06%)
Sep 18, 2024 8.560 8.600 8.450 8.510 153,410 -0.02(-0.23%)
Sep 17, 2024 8.560 8.590 8.220 8.530 254,020 -0.03(-0.35%)
Sep 16, 2024 8.400 8.560 8.150 8.560 162,938 +0.08(+0.94%)
Sep 13, 2024 8.390 8.520 8.390 8.480 118,740 -0.15(-1.74%)
Sep 12, 2024 8.260 8.630 8.260 8.630 311,370 +0.02(+0.23%)
Sep 11, 2024 8.590 8.610 8.380 8.610 847,908 +0.03(+0.35%)
Sep 10, 2024 8.300 8.580 8.300 8.580 524,140 +0.03(+0.35%)
Sep 09, 2024 8.400 8.585 8.400 8.550 229,410 +0.16(+1.91%)
Sep 06, 2024 8.475 8.510 8.332 8.390 122,541 -0.19(-2.21%)
Sep 05, 2024 8.250 8.590 8.250 8.580 134,455 +0.16(+1.90%)
Sep 04, 2024 8.430 8.520 8.360 8.420 153,000 -0.01(-0.12%)
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.