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:

Phillips Edison & Company Inc (NQ: PECO )

39.27 -0.06 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 39.33 39.52 38.99 39.27 859,472 -0.06(-0.15%)
Dec 05, 2024 39.16 39.58 39.03 39.33 1,104,736 +0.15(+0.38%)
Dec 04, 2024 38.91 39.29 38.91 39.18 715,757 +0.08(+0.20%)
Dec 03, 2024 39.42 39.48 38.88 39.10 548,600 -0.18(-0.46%)
Dec 02, 2024 39.48 39.50 39.02 39.28 940,888 -0.22(-0.56%)
Nov 29, 2024 39.91 40.06 39.46 39.50 488,006 -0.30(-0.75%)
Nov 27, 2024 39.63 40.12 39.60 39.80 605,202 +0.37(+0.94%)
Nov 26, 2024 39.14 39.58 39.01 39.43 808,163 +0.09(+0.23%)
Nov 25, 2024 39.45 39.98 39.25 39.34 1,361,306 +0.01(+0.03%)
Nov 22, 2024 39.24 39.60 39.17 39.33 881,574 +0.28(+0.72%)
Nov 21, 2024 38.91 39.19 38.84 39.05 415,723 +0.13(+0.33%)
Nov 20, 2024 39.02 39.11 38.84 38.92 434,613 -0.33(-0.84%)
Nov 19, 2024 38.95 39.25 38.85 39.25 457,279 +0.03(+0.08%)
Nov 18, 2024 38.96 39.30 38.78 39.22 471,288 +0.21(+0.54%)
Nov 15, 2024 38.68 39.12 38.45 39.01 720,693 +0.37(+0.97%)
Nov 14, 2024 39.01 39.04 38.55 38.64 432,430 -0.37(-0.95%)
Nov 13, 2024 39.63 39.63 38.97 39.01 603,151 +0.08(+0.21%)
Nov 12, 2024 39.29 39.65 38.89 38.93 642,972 -0.40(-1.01%)
Nov 11, 2024 38.99 39.72 38.82 39.33 583,195 +0.46(+1.18%)
Nov 08, 2024 38.93 39.27 38.75 38.87 1,025,013 +0.11(+0.28%)
Nov 07, 2024 38.90 39.29 38.67 38.76 842,925 -0.22(-0.56%)
Nov 06, 2024 38.90 39.47 38.24 38.98 1,126,209 +0.38(+0.98%)
Nov 05, 2024 37.80 38.62 37.59 38.60 716,111 +0.62(+1.63%)
Nov 04, 2024 37.82 38.16 37.62 37.98 667,588 +0.28(+0.74%)
Nov 01, 2024 38.20 38.35 37.58 37.70 658,411 -0.01(-0.03%)
Oct 31, 2024 37.52 38.30 37.52 37.71 1,317,117 +0.00(+0.00%)
Oct 30, 2024 36.91 37.81 36.86 37.71 807,456 +0.66(+1.78%)
Oct 29, 2024 36.65 37.06 36.56 37.05 695,617 +0.47(+1.28%)
Oct 28, 2024 36.43 36.80 36.32 36.58 485,807 +0.37(+1.02%)
Oct 25, 2024 36.81 37.33 36.11 36.21 631,083 -0.70(-1.89%)
Oct 24, 2024 36.85 37.13 36.85 36.91 568,465 +0.00(+0.00%)
Oct 23, 2024 36.68 37.01 36.68 36.91 392,308 +0.12(+0.33%)
Oct 22, 2024 36.41 36.95 36.35 36.79 599,440 +0.25(+0.68%)
Oct 21, 2024 37.20 37.20 36.46 36.54 708,972 -0.69(-1.85%)
Oct 18, 2024 36.98 37.39 36.96 37.23 372,757 +0.21(+0.57%)
Oct 17, 2024 37.02 37.21 36.85 37.02 319,607 -0.14(-0.38%)
Oct 16, 2024 37.07 37.34 36.85 37.16 468,076 +0.27(+0.73%)
Oct 15, 2024 36.48 37.22 36.37 36.89 578,288 +0.60(+1.66%)
Oct 14, 2024 35.88 36.54 35.84 36.29 471,993 +0.26(+0.72%)
Oct 11, 2024 35.80 36.06 35.70 36.03 601,503 +0.28(+0.78%)
Oct 10, 2024 35.80 36.09 35.52 35.75 587,494 -0.27(-0.75%)
Oct 09, 2024 35.97 36.30 35.81 36.02 523,986 +0.03(+0.08%)
Oct 08, 2024 36.15 36.15 35.74 35.99 522,648 -0.01(-0.03%)
Oct 07, 2024 36.13 36.17 35.87 36.00 588,030 -0.31(-0.85%)
Oct 04, 2024 36.34 36.37 35.94 36.31 425,611 -0.02(-0.05%)
Oct 03, 2024 36.40 36.55 36.20 36.33 413,748 -0.17(-0.46%)
Oct 02, 2024 37.05 37.19 36.46 36.50 755,890 -0.89(-2.37%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.