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

Power REIT (NY: PW )

0.6779 -0.0269 (-3.82%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Oct 30, 2015 4.466 4.466 4.466 4.466 311 -0.08(-1.85%)
Oct 29, 2015 4.550 4.550 4.540 4.550 403 +0.01(+0.22%)
Oct 28, 2015 4.543 4.550 4.341 4.540 3,927 -0.09(-1.93%)
Oct 27, 2015 4.700 4.700 4.520 4.630 2,462 -0.03(-0.65%)
Oct 26, 2015 4.530 4.670 4.520 4.660 1,704 +0.24(+5.43%)
Oct 23, 2015 4.440 4.540 4.420 4.420 700 +0.07(+1.61%)
Oct 22, 2015 4.730 4.740 4.350 4.350 1,367 -0.22(-4.81%)
Oct 21, 2015 4.514 4.570 4.442 4.570 2,178 +0.01(+0.17%)
Oct 20, 2015 4.550 4.562 4.550 4.562 239 -0.04(-0.82%)
Oct 16, 2015 4.390 4.600 4.390 4.600 79 +0.20(+4.55%)
Oct 15, 2015 4.400 4.400 4.400 4.400 1,017 -0.06(-1.35%)
Oct 14, 2015 4.210 4.460 4.210 4.460 4,416 +0.22(+5.21%)
Oct 13, 2015 4.230 4.239 4.230 4.239 212 -0.02(-0.49%)
Oct 09, 2015 4.170 4.260 4.170 4.260 142 +0.01(+0.17%)
Oct 07, 2015 4.260 4.260 4.250 4.253 3 +0.12(+2.98%)
Oct 06, 2015 4.140 4.210 4.130 4.130 575 -0.11(-2.59%)
Oct 05, 2015 4.240 4.240 4.240 4.240 320 +0.14(+3.41%)
Oct 02, 2015 4.170 4.170 4.100 4.100 1,639 +0.05(+1.23%)
Oct 01, 2015 4.170 4.170 4.024 4.050 10,770 -0.21(-4.93%)
Sep 30, 2015 4.150 4.280 4.150 4.260 5,662 +0.11(+2.65%)
Sep 29, 2015 4.150 4.250 4.150 4.150 4,822 -0.10(-2.35%)
Sep 28, 2015 4.180 4.260 4.180 4.250 4,620 +0.01(+0.24%)
Sep 25, 2015 4.470 4.470 4.240 4.240 1,202 -0.01(-0.24%)
Sep 24, 2015 4.221 4.380 4.221 4.250 1,299 -0.00(-0.05%)
Sep 23, 2015 4.210 4.280 4.120 4.252 2,095 +0.01(+0.29%)
Sep 22, 2015 4.240 4.240 4.240 4.240 205 -0.13(-2.97%)
Sep 21, 2015 4.557 4.557 4.370 4.370 1,852 -0.33(-7.02%)
Sep 18, 2015 4.700 4.740 4.500 4.700 1,711 +0.16(+3.58%)
Sep 17, 2015 4.620 4.640 4.521 4.537 1,889 +0.01(+0.17%)
Sep 16, 2015 4.350 4.600 4.350 4.530 1,827 +0.13(+2.95%)
Sep 14, 2015 4.450 4.400 4.400 4.400 700 -0.09(-2.00%)
Sep 11, 2015 4.510 4.510 4.490 4.490 442 -0.09(-2.07%)
Sep 10, 2015 4.540 4.585 4.470 4.585 1,180 -0.07(-1.50%)
Sep 09, 2015 4.800 4.800 4.655 4.655 1,003 -0.04(-0.75%)
Sep 08, 2015 4.950 4.950 4.601 4.690 1,414 -0.05(-1.05%)
Sep 04, 2015 4.810 4.740 4.740 4.740 3,500 -0.15(-3.07%)
Sep 03, 2015 4.880 4.890 4.880 4.890 2,003 +0.14(+2.95%)
Sep 02, 2015 4.760 4.760 4.750 4.750 599 -0.13(-2.66%)
Sep 01, 2015 4.650 4.880 4.650 4.880 1,141 +0.28(+6.09%)
Aug 31, 2015 4.760 4.770 4.180 4.600 23,429 -0.32(-6.50%)
Aug 28, 2015 4.859 4.940 4.820 4.920 4,580 +0.12(+2.50%)
Aug 27, 2015 4.750 4.860 4.720 4.800 1,000 +0.13(+2.78%)
Aug 26, 2015 4.842 4.842 4.610 4.670 4,189 -0.07(-1.48%)
Aug 25, 2015 4.840 4.844 4.740 4.740 2,378 -0.16(-3.27%)
Aug 24, 2015 4.970 4.970 4.740 4.900 1,682 +0.01(+0.29%)
Aug 21, 2015 4.886 4.886 4.886 4.886 565 +0.08(+1.58%)
Aug 20, 2015 4.810 4.810 4.810 4.810 100 +0.03(+0.63%)
Aug 19, 2015 4.790 4.790 4.640 4.780 2,000 -0.11(-2.25%)
Aug 18, 2015 4.840 4.890 4.840 4.890 750 +0.09(+1.87%)
Aug 17, 2015 4.790 4.800 4.790 4.800 330 +0.12(+2.52%)
Aug 14, 2015 4.760 4.761 4.682 4.682 1,106 -0.22(-4.44%)
Aug 13, 2015 4.900 4.930 4.900 4.900 2,481 +0.10(+2.08%)
Aug 12, 2015 4.850 4.850 4.680 4.800 14,371 -0.20(-4.00%)
Aug 10, 2015 5.000 5.000 5.000 5.000 4 +0.17(+3.52%)
Aug 06, 2015 4.740 4.830 4.830 4.830 500 +0.02(+0.42%)
Aug 03, 2015 4.830 4.900 4.810 4.810 22 -0.04(-0.82%)
Jul 31, 2015 5.000 5.000 5.000 4.850 3,097 -0.15(-3.00%)
Jul 30, 2015 5.000 5.000 5.000 5.000 506 -0.04(-0.70%)
Jul 29, 2015 5.000 5.035 5.000 5.035 1,354 +0.13(+2.73%)
Jul 27, 2015 4.900 4.900 4.900 4.901 89 +0.02(+0.43%)
Jul 23, 2015 5.040 5.090 4.810 4.880 2 -0.28(-5.44%)
Jul 17, 2015 5.110 5.161 5.161 5.161 300 +0.05(+0.99%)
Jul 16, 2015 5.100 5.110 5.100 5.110 274 +0.00(+0.00%)
Jul 15, 2015 5.140 5.140 5.110 5.110 409 -0.13(-2.57%)
Jul 14, 2015 5.245 5.245 5.245 5.245 615 +0.09(+1.84%)
Jul 13, 2015 5.150 5.150 5.150 5.150 211 -0.15(-2.83%)
Jul 09, 2015 5.300 5.300 5.300 5.300 1,500 -0.05(-0.93%)
Jul 07, 2015 5.320 5.350 5.250 5.350 1 -0.10(-1.83%)
Jul 06, 2015 5.470 5.470 5.440 5.450 700 -0.17(-3.02%)
Jul 02, 2015 5.760 5.620 5.620 5.620 1,200 -0.16(-2.77%)
Jul 01, 2015 5.777 5.850 5.777 5.780 846 -0.02(-0.34%)
Jun 30, 2015 5.930 5.930 5.740 5.800 834 -0.13(-2.19%)
Jun 29, 2015 6.250 6.250 5.720 5.930 7,902 +0.65(+12.31%)
Jun 26, 2015 5.130 6.210 5.130 5.280 18,353 +0.08(+1.54%)
Jun 25, 2015 5.228 5.273 5.000 5.200 3,927 -0.02(-0.38%)
Jun 24, 2015 5.100 5.220 5.100 5.220 624 +0.26(+5.24%)
Jun 22, 2015 5.150 4.960 4.960 4.960 7,500 -0.19(-3.69%)
Jun 19, 2015 5.130 5.260 5.010 5.150 21,294 +0.07(+1.38%)
Jun 18, 2015 5.143 5.250 5.070 5.080 2,494 -0.08(-1.55%)
Jun 17, 2015 5.050 5.250 5.020 5.160 2,798 +0.08(+1.57%)
Jun 16, 2015 5.040 5.140 4.990 5.080 13,440 +0.01(+0.20%)
Jun 15, 2015 5.030 5.070 5.030 5.070 5,583 +0.02(+0.40%)
Jun 12, 2015 4.990 5.050 4.990 5.050 2,859 +0.10(+2.02%)
Jun 11, 2015 4.740 5.050 4.740 4.950 3,613 +0.21(+4.43%)
Jun 10, 2015 5.020 5.020 4.650 4.740 42,270 -0.26(-5.20%)
Jun 09, 2015 5.070 5.070 5.000 5.000 2,098 -0.05(-0.99%)
Jun 08, 2015 5.030 5.199 5.000 5.050 3,862 -0.05(-0.98%)
Jun 05, 2015 5.100 5.100 5.100 5.100 546 -0.05(-0.97%)
Jun 04, 2015 5.140 5.150 5.140 5.150 484 +0.02(+0.49%)
Jun 03, 2015 5.180 5.180 5.000 5.125 1,808 -0.25(-4.74%)
Jun 02, 2015 5.040 5.380 5.040 5.380 4,165 +0.34(+6.75%)
Jun 01, 2015 5.010 5.200 5.010 5.040 1,461 +0.01(+0.20%)
May 29, 2015 5.360 5.360 5.010 5.030 7,399 -0.14(-2.71%)
May 28, 2015 5.170 5.250 5.170 5.170 1,279 +0.01(+0.19%)
May 27, 2015 5.170 5.170 5.150 5.160 407 +0.00(+0.00%)
May 26, 2015 5.370 5.370 5.000 5.160 7,855 -0.34(-6.18%)
May 22, 2015 5.180 5.500 5.500 5.500 2,800 +0.15(+2.82%)
May 21, 2015 5.300 5.349 5.285 5.349 6,224 -0.05(-0.94%)
May 20, 2015 5.405 5.410 5.318 5.400 1,785 +0.00(+0.06%)
May 19, 2015 5.550 5.550 5.350 5.397 9,611 -0.15(-2.76%)
May 18, 2015 5.600 5.600 5.550 5.550 1,194 -0.09(-1.59%)
May 15, 2015 5.630 5.890 5.486 5.640 3,836 +0.00(+0.02%)
May 14, 2015 5.370 5.640 5.260 5.639 12,959 -0.01(-0.19%)
May 13, 2015 5.700 5.700 5.600 5.650 2,406 +0.05(+0.89%)
May 12, 2015 5.665 5.665 5.600 5.600 2,868 -0.17(-2.95%)
May 11, 2015 5.950 6.000 5.630 5.770 3,353 -0.26(-4.32%)
May 08, 2015 6.021 6.120 6.010 6.031 3,290 +0.04(+0.64%)
May 07, 2015 5.970 6.100 5.970 5.992 5,972 -0.04(-0.62%)
May 06, 2015 5.870 6.050 5.870 6.030 4,576 -0.05(-0.82%)
May 05, 2015 6.060 6.080 6.050 6.080 585 -0.12(-1.94%)
May 04, 2015 6.210 6.210 6.050 6.200 2,916 +0.10(+1.64%)
May 01, 2015 6.110 6.110 6.100 6.100 7,628 -0.04(-0.72%)
Apr 30, 2015 6.200 6.260 6.109 6.144 13,258 -0.16(-2.47%)
Apr 29, 2015 6.230 6.320 6.230 6.300 1,991 -0.03(-0.44%)
Apr 28, 2015 6.400 6.400 6.242 6.328 2,417 -0.11(-1.75%)
Apr 27, 2015 6.250 6.444 6.160 6.440 28,671 +0.19(+3.04%)
Apr 24, 2015 6.150 6.750 5.970 6.250 33,978 +0.07(+1.13%)
Apr 23, 2015 6.210 6.480 5.260 6.180 65,367 -0.15(-2.37%)
Apr 22, 2015 9.140 9.140 5.120 6.330 178,491 -2.95(-31.79%)
Apr 21, 2015 9.070 9.360 9.070 9.280 4,400 +0.21(+2.32%)
Apr 20, 2015 9.100 9.100 9.060 9.070 451 +0.03(+0.35%)
Apr 17, 2015 8.800 9.070 8.800 9.038 3,100 +0.18(+2.01%)
Apr 16, 2015 9.160 9.160 8.780 8.860 3,140 -0.17(-1.88%)
Apr 15, 2015 9.222 9.222 9.030 9.030 2,100 -0.23(-2.51%)
Apr 14, 2015 8.700 9.448 9.033 9.263 6,795 +0.56(+6.47%)
Apr 13, 2015 8.975 8.975 8.700 8.700 737 -0.37(-4.08%)
Apr 10, 2015 9.070 9.070 9.060 9.070 3,257 +0.00(+0.00%)
Apr 08, 2015 8.850 9.070 9.070 9.070 3,000 +0.00(+0.00%)
Apr 07, 2015 9.062 9.190 8.750 9.070 17,981 -0.13(-1.41%)
Apr 06, 2015 8.901 9.200 8.610 9.200 27,219 +0.24(+2.69%)
Apr 02, 2015 8.750 8.959 8.959 8.959 1,100 +0.14(+1.57%)
Apr 01, 2015 8.820 8.830 8.280 8.820 8,905 +0.17(+1.97%)
Mar 31, 2015 8.900 8.900 8.650 8.650 3,417 -0.21(-2.38%)
Mar 30, 2015 9.000 9.000 8.680 8.861 6,375 -0.14(-1.55%)
Mar 27, 2015 8.870 9.000 8.870 9.000 16,557 +0.10(+1.12%)
Mar 26, 2015 8.900 9.080 8.820 8.900 41,863 +0.00(+0.00%)
Mar 25, 2015 8.310 9.100 8.250 8.900 35,792 +0.57(+6.84%)
Mar 24, 2015 8.430 8.490 7.800 8.330 28,450 -0.10(-1.19%)
Mar 23, 2015 8.500 8.500 8.210 8.430 1,992 +0.13(+1.57%)
Mar 20, 2015 8.360 8.360 8.200 8.300 871 -0.18(-2.12%)
Mar 19, 2015 8.341 8.480 8.341 8.480 1,192 +0.13(+1.56%)
Mar 18, 2015 8.086 8.350 8.080 8.350 4,409 +0.10(+1.21%)
Mar 16, 2015 8.400 8.400 8.120 8.250 57 -0.16(-1.90%)
Mar 13, 2015 8.470 8.470 8.240 8.410 1,380 +0.06(+0.72%)
Mar 12, 2015 8.340 8.350 8.340 8.350 559 -0.05(-0.60%)
Mar 11, 2015 8.420 8.480 8.220 8.400 1,398 -0.06(-0.71%)
Mar 10, 2015 8.180 8.460 8.110 8.460 4,282 +0.11(+1.32%)
Mar 09, 2015 8.450 8.450 8.200 8.350 3,981 -0.11(-1.30%)
Mar 06, 2015 8.550 8.600 8.370 8.460 2,320 -0.08(-0.94%)
Mar 05, 2015 8.620 8.670 8.500 8.540 65,427 -0.07(-0.81%)
Mar 04, 2015 8.450 8.830 8.450 8.610 37,130 +0.12(+1.41%)
Mar 03, 2015 8.650 8.650 8.340 8.490 24,546 -0.16(-1.85%)
Mar 02, 2015 8.850 8.850 8.470 8.650 19,098 +0.00(+0.00%)
Feb 27, 2015 8.770 8.770 8.650 8.650 2,957 -0.25(-2.81%)
Feb 26, 2015 8.640 8.910 8.640 8.900 18,527 +0.22(+2.59%)
Feb 25, 2015 8.760 8.880 8.657 8.675 1,879 -0.12(-1.42%)
Feb 24, 2015 8.950 8.950 8.800 8.800 2,709 +0.15(+1.71%)
Feb 23, 2015 9.000 9.000 8.652 8.652 2,722 -0.35(-3.87%)
Feb 20, 2015 9.100 9.150 9.000 9.000 5,819 +0.00(+0.00%)
Feb 19, 2015 9.100 9.100 9.000 9.000 711 +0.00(+0.00%)
Feb 18, 2015 8.930 9.130 8.930 9.000 3,647 -0.02(-0.22%)
Feb 17, 2015 9.160 9.160 8.780 9.020 12,578 -0.07(-0.77%)
Feb 13, 2015 9.340 9.090 9.090 9.090 9,800 -0.19(-2.05%)
Feb 12, 2015 9.470 9.470 9.260 9.280 13,240 +0.01(+0.11%)
Feb 11, 2015 9.280 9.450 9.240 9.270 11,945 -0.01(-0.11%)
Feb 10, 2015 9.300 9.430 9.240 9.280 6,100 -0.01(-0.11%)
Feb 09, 2015 9.420 9.480 9.250 9.290 16,267 -0.07(-0.75%)
Feb 06, 2015 9.450 9.510 9.360 9.360 14,246 -0.10(-1.06%)
Feb 05, 2015 9.560 9.600 9.250 9.460 25,496 -0.12(-1.25%)
Feb 04, 2015 9.450 9.600 9.350 9.580 27,503 +0.13(+1.38%)
Feb 03, 2015 9.500 9.750 9.410 9.450 33,828 -0.14(-1.46%)
Feb 02, 2015 9.540 9.680 9.200 9.590 49,193 +0.01(+0.13%)
Jan 30, 2015 8.700 9.620 8.700 9.578 57,272 +0.87(+9.97%)
Jan 29, 2015 8.650 9.080 8.510 8.710 33,906 -0.09(-1.02%)
Jan 28, 2015 8.870 8.870 8.710 8.800 19,881 -0.19(-2.11%)
Jan 27, 2015 8.730 8.990 8.710 8.990 9,431 +0.04(+0.45%)
Jan 26, 2015 9.250 9.250 8.950 8.950 1,902 -0.23(-2.48%)
Jan 23, 2015 9.178 9.178 9.178 9.178 100 -0.13(-1.42%)
Jan 22, 2015 9.150 9.310 8.900 9.310 21,200 +0.04(+0.43%)
Jan 21, 2015 9.010 9.410 9.010 9.270 8,500 +0.07(+0.76%)
Jan 20, 2015 9.560 9.560 9.000 9.200 2,701 -0.55(-5.64%)
Jan 16, 2015 9.750 9.750 9.750 9.750 1,070 -0.19(-1.91%)
Jan 15, 2015 9.600 9.940 9.400 9.940 15,352 +0.51(+5.41%)
Jan 14, 2015 9.480 9.570 9.220 9.430 23,520 +0.07(+0.75%)
Jan 13, 2015 9.500 9.550 9.110 9.360 13,820 -0.03(-0.32%)
Jan 12, 2015 9.600 9.620 9.110 9.390 29,363 -0.16(-1.68%)
Jan 09, 2015 9.200 9.960 9.200 9.550 55,101 +0.09(+0.95%)
Jan 08, 2015 8.860 9.550 8.820 9.460 35,865 +0.46(+5.11%)
Jan 07, 2015 9.150 9.300 8.950 9.000 7,697 -0.43(-4.51%)
Jan 06, 2015 8.740 9.555 8.610 9.425 43,601 +0.46(+5.07%)
Jan 05, 2015 8.670 9.100 8.260 8.970 27,980 +0.17(+1.93%)
Jan 02, 2015 8.220 8.912 8.220 8.800 22,968 +0.45(+5.39%)
Dec 31, 2014 8.360 8.350 8.350 8.350 7,300 -0.01(-0.12%)
Dec 30, 2014 8.350 8.475 8.350 8.360 773 -0.14(-1.65%)
Dec 29, 2014 8.650 9.140 8.280 8.500 30,401 -0.26(-2.97%)
Dec 26, 2014 8.760 8.840 8.760 8.760 704 +0.08(+0.92%)
Dec 24, 2014 8.800 8.680 8.680 8.680 300 -0.12(-1.36%)
Dec 23, 2014 8.970 8.970 8.800 8.800 1,804 -0.17(-1.90%)
Dec 22, 2014 8.650 8.970 8.650 8.970 853 +0.32(+3.70%)
Dec 19, 2014 8.950 8.950 8.400 8.650 1,458 -0.09(-1.03%)
Dec 18, 2014 8.410 8.840 8.410 8.740 1,448 -0.14(-1.58%)
Dec 17, 2014 8.600 8.880 8.600 8.880 651 +0.18(+2.07%)
Dec 16, 2014 8.560 9.150 8.450 8.700 8,028 +0.28(+3.31%)
Dec 15, 2014 8.600 8.600 8.410 8.421 5,352 -0.23(-2.65%)
Dec 12, 2014 8.569 8.750 8.530 8.650 5,585 +0.17(+1.96%)
Dec 11, 2014 8.480 8.590 8.420 8.484 1,507 -0.20(-2.32%)
Dec 10, 2014 8.710 8.820 8.500 8.685 4,527 -0.20(-2.30%)
Dec 09, 2014 8.950 8.950 8.670 8.890 3,351 -0.19(-2.09%)
Dec 08, 2014 9.293 9.293 9.080 9.080 1,045 -0.23(-2.47%)
Dec 05, 2014 9.470 9.470 9.310 9.310 205 -0.28(-2.92%)
Dec 03, 2014 9.460 9.590 9.460 9.590 50 -0.05(-0.52%)
Dec 02, 2014 9.620 9.740 9.510 9.640 1,511 -0.16(-1.63%)
Nov 28, 2014 9.800 9.800 9.800 9.800 53 -0.19(-1.90%)
Nov 26, 2014 9.900 9.990 9.990 9.990 7,300 -0.01(-0.10%)
Nov 25, 2014 10.00 10.00 9.990 10.00 1,006 -0.15(-1.48%)
Nov 21, 2014 9.850 10.15 10.15 10.15 15,300 +0.23(+2.32%)
Nov 20, 2014 9.700 9.920 9.700 9.920 1,045 -0.06(-0.60%)
Nov 19, 2014 9.680 9.980 9.680 9.980 6,338 +0.13(+1.32%)
Nov 18, 2014 9.850 9.850 9.850 9.850 365 +0.05(+0.51%)
Nov 17, 2014 9.890 9.900 9.800 9.800 1,644 -0.11(-1.11%)
Nov 14, 2014 9.800 9.910 9.800 9.910 915 +0.03(+0.30%)
Nov 13, 2014 9.600 9.880 9.600 9.880 710 -0.02(-0.20%)
Nov 12, 2014 9.750 9.900 9.750 9.899 3,334 -0.00(-0.01%)
Nov 10, 2014 9.540 9.900 9.900 9.900 2,900 +0.04(+0.41%)
Nov 07, 2014 9.910 9.960 9.860 9.860 2,358 -0.05(-0.50%)
Nov 06, 2014 9.610 9.910 9.610 9.910 3,845 +0.26(+2.69%)
Nov 05, 2014 9.690 9.720 9.610 9.650 1,260 +0.02(+0.21%)
Nov 04, 2014 9.730 9.780 9.610 9.630 959 -0.22(-2.23%)
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.