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 31, 2023 0.7500 0.7498 0.6850 0.6900 4,241 -0.06(-7.99%)
Oct 30, 2023 0.7243 0.7499 0.6614 0.7499 23,541 +0.07(+9.80%)
Oct 27, 2023 0.6600 0.7700 0.6550 0.6830 39,153 +0.01(+1.94%)
Oct 26, 2023 0.6700 0.7399 0.6600 0.6700 12,919 -0.02(-2.19%)
Oct 25, 2023 0.7000 0.7000 0.6850 0.6850 6,271 -0.02(-2.16%)
Oct 24, 2023 0.6900 0.7199 0.6900 0.7001 2,740 +0.02(+2.43%)
Oct 23, 2023 0.6800 0.7500 0.6800 0.6835 5,953 -0.01(-0.94%)
Oct 20, 2023 0.6800 0.7897 0.6800 0.6900 7,691 -0.01(-1.43%)
Oct 19, 2023 0.7700 0.7700 0.6950 0.7000 13,978 -0.01(-1.75%)
Oct 18, 2023 0.8298 0.8300 0.7125 0.7125 17,832 -0.04(-5.00%)
Oct 17, 2023 0.7500 0.8114 0.7141 0.7500 16,308 +0.02(+2.25%)
Oct 16, 2023 0.7300 0.7345 0.6949 0.7335 18,236 +0.03(+4.79%)
Oct 13, 2023 0.7599 0.7979 0.6553 0.7000 36,273 -0.03(-4.70%)
Oct 12, 2023 0.7999 0.7999 0.7345 0.7345 30,950 -0.01(-0.74%)
Oct 11, 2023 0.7500 0.7651 0.7170 0.7400 17,668 -0.02(-2.63%)
Oct 10, 2023 0.8352 0.8352 0.7291 0.7600 31,597 -0.04(-4.88%)
Oct 09, 2023 0.8247 0.8500 0.7500 0.7990 9,475 +0.04(+5.13%)
Oct 06, 2023 0.7801 0.7899 0.7100 0.7600 22,557 +0.04(+5.50%)
Oct 05, 2023 0.7200 0.7884 0.7000 0.7204 11,426 +0.00(+0.06%)
Oct 04, 2023 0.7500 0.7702 0.7110 0.7200 37,186 -0.06(-7.47%)
Oct 03, 2023 1.190 1.190 0.6900 0.7781 231,870 -0.42(-35.16%)
Oct 02, 2023 1.160 1.245 1.090 1.200 25,201 +0.04(+3.45%)
Sep 29, 2023 1.360 1.360 1.155 1.160 10,244 -0.04(-3.23%)
Sep 28, 2023 1.430 1.430 1.170 1.199 18,612 +0.03(+2.45%)
Sep 27, 2023 1.213 1.269 1.020 1.170 11,380 -0.03(-2.50%)
Sep 26, 2023 1.130 1.250 1.020 1.200 45,122 +0.04(+3.45%)
Sep 25, 2023 1.170 1.220 1.140 1.160 14,893 -0.04(-3.09%)
Sep 22, 2023 1.100 1.200 1.100 1.197 22,574 +0.08(+6.87%)
Sep 21, 2023 1.030 1.195 1.030 1.120 19,403 +0.02(+1.82%)
Sep 20, 2023 1.200 1.200 1.100 1.100 17,413 -0.05(-4.35%)
Sep 19, 2023 1.170 1.250 1.090 1.150 28,460 +0.00(+0.00%)
Sep 18, 2023 1.370 1.400 1.130 1.150 41,374 -0.25(-17.86%)
Sep 15, 2023 1.430 1.460 1.370 1.400 34,298 +0.02(+1.45%)
Sep 14, 2023 1.330 1.440 1.316 1.380 46,147 +0.02(+1.47%)
Sep 13, 2023 1.420 1.446 1.280 1.360 28,710 +0.00(+0.00%)
Sep 12, 2023 1.480 1.520 1.310 1.360 38,756 -0.09(-6.21%)
Sep 11, 2023 1.930 1.971 1.434 1.450 96,742 -0.35(-19.44%)
Sep 08, 2023 1.590 2.130 1.590 1.800 218,935 +0.05(+2.86%)
Sep 07, 2023 1.380 1.800 1.330 1.750 341,716 +0.16(+10.06%)
Sep 06, 2023 1.100 1.780 1.050 1.590 2,607,232 +0.57(+55.12%)
Sep 05, 2023 1.000 1.050 0.9100 1.025 52,531 +0.12(+13.89%)
Sep 01, 2023 0.9900 0.9900 0.9000 0.9000 18,161 -0.06(-6.25%)
Aug 31, 2023 1.000 1.010 0.8901 0.9600 42,580 +0.04(+4.67%)
Aug 30, 2023 1.050 1.170 0.9100 0.9172 57,668 -0.10(-10.08%)
Aug 29, 2023 1.040 1.050 1.000 1.020 5,122 +0.01(+0.99%)
Aug 28, 2023 1.070 1.070 1.000 1.010 13,718 +0.01(+1.00%)
Aug 25, 2023 1.020 1.070 1.000 1.000 12,869 +0.00(+0.00%)
Aug 24, 2023 1.050 1.170 1.000 1.000 18,822 -0.08(-7.83%)
Aug 23, 2023 1.200 1.200 1.060 1.085 10,321 -0.02(-1.36%)
Aug 22, 2023 1.130 1.240 1.060 1.100 14,467 -0.04(-3.86%)
Aug 21, 2023 1.210 1.310 1.120 1.144 30,661 -0.13(-10.26%)
Aug 18, 2023 1.270 1.275 1.260 1.275 9,726 +0.01(+1.19%)
Aug 17, 2023 1.340 1.370 1.260 1.260 13,598 -0.05(-3.82%)
Aug 16, 2023 1.300 1.330 1.290 1.310 3,555 +0.01(+0.77%)
Aug 15, 2023 1.250 1.307 1.250 1.300 8,668 +0.02(+1.56%)
Aug 14, 2023 1.300 1.334 1.210 1.280 9,068 -0.04(-3.03%)
Aug 11, 2023 1.520 1.570 1.290 1.320 40,510 -0.23(-14.84%)
Aug 10, 2023 1.620 1.620 1.550 1.550 8,418 -0.09(-5.49%)
Aug 09, 2023 1.610 1.652 1.560 1.640 10,653 -0.04(-2.38%)
Aug 08, 2023 1.610 1.710 1.550 1.680 20,721 +0.07(+4.35%)
Aug 07, 2023 1.610 1.630 1.610 1.610 4,328 +0.00(+0.00%)
Aug 04, 2023 1.560 1.650 1.560 1.610 7,364 +0.01(+0.63%)
Aug 03, 2023 1.610 1.615 1.550 1.600 7,707 +0.02(+1.27%)
Aug 02, 2023 1.600 1.640 1.570 1.580 8,053 -0.07(-4.24%)
Aug 01, 2023 1.680 1.710 1.650 1.650 6,770 -0.04(-2.37%)
Jul 31, 2023 1.690 1.710 1.654 1.690 9,880 -0.02(-1.17%)
Jul 28, 2023 1.750 1.750 1.650 1.710 12,219 +0.02(+1.48%)
Jul 27, 2023 1.730 1.730 1.660 1.685 2,190 +0.04(+2.12%)
Jul 26, 2023 1.650 1.710 1.650 1.650 10,532 +0.00(+0.00%)
Jul 25, 2023 1.710 1.760 1.640 1.650 10,781 -0.07(-4.07%)
Jul 24, 2023 1.640 1.750 1.640 1.720 4,188 +0.04(+2.38%)
Jul 21, 2023 1.710 1.710 1.630 1.680 12,511 -0.02(-1.18%)
Jul 20, 2023 1.770 1.770 1.610 1.700 25,998 -0.07(-4.19%)
Jul 19, 2023 1.620 1.820 1.620 1.774 44,598 +0.14(+8.24%)
Jul 18, 2023 1.650 1.690 1.610 1.639 13,195 -0.02(-1.25%)
Jul 17, 2023 1.910 1.930 1.600 1.660 46,316 -0.08(-4.65%)
Jul 14, 2023 1.840 1.960 1.620 1.741 86,720 -0.06(-3.28%)
Jul 13, 2023 1.500 1.800 1.490 1.800 139,255 +0.31(+20.81%)
Jul 12, 2023 1.600 1.600 1.490 1.490 12,207 -0.04(-2.54%)
Jul 11, 2023 1.610 1.605 1.520 1.529 13,763 -0.01(-0.72%)
Jul 10, 2023 1.630 1.630 1.540 1.540 17,742 -0.10(-6.10%)
Jul 07, 2023 1.600 1.660 1.580 1.640 7,355 +0.04(+2.50%)
Jul 06, 2023 1.640 1.670 1.570 1.600 8,103 -0.10(-5.88%)
Jul 05, 2023 1.720 1.720 1.600 1.700 14,215 +0.09(+5.59%)
Jul 03, 2023 1.700 1.750 1.590 1.610 10,750 -0.03(-1.83%)
Jun 30, 2023 1.560 1.720 1.560 1.640 11,523 +0.09(+5.81%)
Jun 29, 2023 1.530 1.630 1.520 1.550 16,322 +0.03(+1.97%)
Jun 28, 2023 1.510 1.570 1.510 1.520 11,063 -0.05(-2.89%)
Jun 27, 2023 1.530 1.580 1.510 1.565 8,719 +0.04(+2.30%)
Jun 26, 2023 1.520 1.625 1.500 1.530 10,625 +0.01(+0.66%)
Jun 23, 2023 1.580 1.740 1.520 1.520 17,627 -0.05(-3.18%)
Jun 22, 2023 1.760 1.830 1.560 1.570 28,543 -0.18(-10.03%)
Jun 21, 2023 1.780 1.820 1.660 1.745 74,437 +0.01(+0.29%)
Jun 20, 2023 1.830 1.850 1.660 1.740 10,511 -0.06(-3.33%)
Jun 16, 2023 1.880 1.900 1.790 1.800 8,083 -0.03(-1.64%)
Jun 15, 2023 1.710 1.830 1.710 1.830 7,250 -0.75(-29.07%)
May 08, 2023 2.500 2.650 2.500 2.580 5,731 +0.08(+3.20%)
May 05, 2023 2.500 2.670 2.500 2.500 10,133 +0.00(+0.00%)
May 04, 2023 2.640 2.640 2.500 2.500 8,302 -0.13(-4.94%)
May 03, 2023 2.620 2.750 2.553 2.630 3,782 +0.03(+1.15%)
May 02, 2023 2.760 2.760 2.510 2.600 15,477 -0.09(-3.35%)
May 01, 2023 2.650 2.710 2.650 2.690 5,368 +0.01(+0.37%)
Apr 28, 2023 2.560 2.798 2.560 2.680 7,659 +0.08(+3.08%)
Apr 27, 2023 3.210 3.210 2.560 2.600 25,686 +0.08(+3.17%)
Apr 26, 2023 2.900 2.990 2.520 2.520 9,888 -0.19(-7.01%)
Apr 25, 2023 3.001 3.001 2.670 2.710 29,865 -0.29(-9.67%)
Apr 24, 2023 3.120 3.240 3.000 3.000 17,177 -0.12(-3.85%)
Apr 21, 2023 3.120 3.120 3.010 3.120 8,799 -0.04(-1.27%)
Apr 20, 2023 3.180 3.270 3.120 3.160 9,598 -0.08(-2.47%)
Apr 19, 2023 3.290 3.320 3.220 3.240 5,356 -0.05(-1.64%)
Apr 18, 2023 3.450 3.450 3.294 3.294 2,898 -0.13(-3.68%)
Apr 17, 2023 3.290 3.470 3.290 3.420 6,404 +0.05(+1.63%)
Apr 14, 2023 3.469 3.469 3.330 3.365 6,239 -0.00(-0.15%)
Apr 13, 2023 3.500 3.500 3.350 3.370 5,335 -0.13(-3.71%)
Apr 12, 2023 3.430 3.500 3.310 3.500 25,448 +0.07(+2.04%)
Apr 11, 2023 3.430 3.600 3.430 3.430 3,393 +0.00(+0.00%)
Apr 10, 2023 3.370 3.500 3.311 3.430 3,547 +0.05(+1.48%)
Apr 06, 2023 3.420 3.630 3.335 3.380 14,942 -0.03(-0.88%)
Apr 05, 2023 3.240 3.490 3.240 3.410 14,120 +0.07(+2.10%)
Apr 04, 2023 3.610 3.659 3.295 3.340 16,019 -0.22(-6.18%)
Apr 03, 2023 3.700 3.769 3.420 3.560 20,625 -0.18(-4.70%)
Mar 31, 2023 3.810 3.810 3.570 3.735 6,670 +0.06(+1.51%)
Mar 30, 2023 3.550 3.900 3.485 3.680 19,268 +0.28(+8.24%)
Mar 29, 2023 3.230 3.500 3.230 3.400 35,320 +0.10(+3.03%)
Mar 28, 2023 3.360 3.500 3.150 3.300 22,997 -0.10(-2.94%)
Mar 27, 2023 3.900 3.900 3.400 3.400 8,532 -0.01(-0.29%)
Mar 24, 2023 3.610 3.710 3.350 3.410 12,159 -0.28(-7.59%)
Mar 23, 2023 3.930 3.930 3.690 3.690 28,628 -0.16(-4.16%)
Mar 22, 2023 3.830 3.990 3.830 3.850 4,039 -0.01(-0.36%)
Mar 21, 2023 4.050 4.050 3.864 3.864 11,532 -0.01(-0.16%)
Mar 20, 2023 3.900 3.990 3.800 3.870 17,008 +0.02(+0.52%)
Mar 17, 2023 3.940 3.990 3.850 3.850 5,130 -0.09(-2.28%)
Mar 16, 2023 3.750 3.990 3.750 3.940 12,345 +0.17(+4.51%)
Mar 15, 2023 3.840 3.980 3.750 3.770 16,963 -0.16(-4.07%)
Mar 14, 2023 4.220 4.258 3.930 3.930 18,553 -0.27(-6.47%)
Mar 13, 2023 4.110 4.275 4.081 4.202 6,797 -0.06(-1.36%)
Mar 10, 2023 4.350 4.400 4.260 4.260 14,470 -0.16(-3.62%)
Mar 09, 2023 4.490 4.560 4.319 4.420 24,857 -0.01(-0.34%)
Mar 08, 2023 4.400 4.448 4.330 4.435 18,250 +0.10(+2.42%)
Mar 07, 2023 4.100 4.330 4.100 4.330 7,194 +0.27(+6.61%)
Mar 06, 2023 4.350 4.510 4.050 4.062 33,928 -0.34(-7.69%)
Mar 03, 2023 4.450 4.490 4.330 4.400 7,446 -0.08(-1.78%)
Mar 02, 2023 4.300 4.480 4.300 4.480 3,454 +0.12(+2.75%)
Mar 01, 2023 4.460 4.460 4.350 4.360 17,012 -0.05(-1.14%)
Feb 28, 2023 4.450 4.540 4.410 4.410 18,921 -0.10(-2.22%)
Feb 27, 2023 4.410 4.629 4.410 4.510 6,514 +0.01(+0.22%)
Feb 24, 2023 4.640 4.640 4.500 4.500 6,551 -0.13(-2.81%)
Feb 23, 2023 4.850 4.850 4.620 4.630 2,824 -0.21(-4.34%)
Feb 22, 2023 4.660 4.840 4.660 4.840 1,324 +0.12(+2.43%)
Feb 21, 2023 5.000 5.050 4.660 4.725 13,117 -0.18(-3.57%)
Feb 17, 2023 4.830 4.950 4.740 4.900 11,504 +0.05(+1.03%)
Feb 16, 2023 4.520 5.100 4.520 4.850 30,820 +0.12(+2.54%)
Feb 15, 2023 4.680 4.830 4.500 4.730 19,639 +0.24(+5.35%)
Feb 14, 2023 4.460 4.600 4.450 4.490 6,742 -0.16(-3.43%)
Feb 13, 2023 4.400 4.650 4.400 4.650 17,084 +0.26(+5.92%)
Feb 10, 2023 4.750 4.750 4.320 4.390 27,828 -0.35(-7.39%)
Feb 09, 2023 5.140 5.161 4.560 4.740 23,106 -0.31(-6.14%)
Feb 08, 2023 5.410 5.410 4.980 5.050 9,300 -0.15(-2.88%)
Feb 07, 2023 4.900 5.200 4.810 5.200 16,468 +0.25(+5.05%)
Feb 06, 2023 5.310 5.310 4.800 4.950 28,431 -0.23(-4.44%)
Feb 03, 2023 5.400 5.400 4.890 5.180 18,061 -0.06(-1.15%)
Feb 02, 2023 4.830 5.590 4.770 5.240 98,284 +0.49(+10.32%)
Feb 01, 2023 4.870 4.895 4.470 4.750 49,752 +0.07(+1.41%)
Jan 31, 2023 4.250 4.750 4.250 4.684 39,944 +0.38(+8.93%)
Jan 30, 2023 4.310 4.650 4.300 4.300 10,690 -0.13(-2.93%)
Jan 27, 2023 4.550 4.710 4.360 4.430 8,822 -0.12(-2.64%)
Jan 26, 2023 4.980 4.980 4.510 4.550 19,904 -0.17(-3.60%)
Jan 25, 2023 4.700 4.900 4.700 4.720 17,480 +0.02(+0.43%)
Jan 24, 2023 4.930 5.000 4.700 4.700 17,994 -0.21(-4.18%)
Jan 23, 2023 4.710 4.979 4.710 4.905 10,926 +0.12(+2.61%)
Jan 20, 2023 4.673 4.870 4.600 4.780 20,446 +0.07(+1.49%)
Jan 19, 2023 4.760 4.800 4.330 4.710 26,223 -0.02(-0.42%)
Jan 18, 2023 4.890 5.000 4.700 4.730 11,868 -0.12(-2.57%)
Jan 17, 2023 4.850 4.930 4.696 4.855 26,123 +0.21(+4.41%)
Jan 13, 2023 4.850 5.000 4.610 4.650 34,341 -0.15(-3.12%)
Jan 12, 2023 4.280 4.800 4.280 4.800 34,158 +0.46(+10.73%)
Jan 11, 2023 4.380 4.460 4.258 4.335 9,099 +0.08(+2.00%)
Jan 10, 2023 4.230 4.400 4.120 4.250 11,692 +0.07(+1.67%)
Jan 09, 2023 4.150 4.240 4.050 4.180 14,996 -0.04(-0.95%)
Jan 06, 2023 4.100 4.250 4.010 4.220 13,390 +0.24(+6.03%)
Jan 05, 2023 3.750 4.054 3.750 3.980 6,402 +0.14(+3.65%)
Jan 04, 2023 3.860 3.980 3.760 3.840 17,146 -0.07(-1.79%)
Jan 03, 2023 3.950 4.007 3.760 3.910 9,737 -0.04(-1.01%)
Dec 30, 2022 4.120 4.120 3.800 3.950 35,090 -0.07(-1.74%)
Dec 29, 2022 3.970 4.040 3.810 4.020 39,639 +0.17(+4.42%)
Dec 28, 2022 3.860 3.900 3.800 3.850 31,176 -0.12(-3.02%)
Dec 27, 2022 4.030 4.040 3.850 3.970 14,346 -0.20(-4.87%)
Dec 23, 2022 3.960 4.210 3.700 4.173 21,425 +0.18(+4.59%)
Dec 22, 2022 4.190 4.230 3.815 3.990 20,920 -0.40(-9.11%)
Dec 21, 2022 4.650 4.650 4.309 4.390 8,168 -0.04(-0.90%)
Dec 20, 2022 4.230 4.475 4.070 4.430 25,222 +0.06(+1.37%)
Dec 19, 2022 4.740 4.900 4.212 4.370 22,761 -0.51(-10.45%)
Dec 16, 2022 4.990 4.990 4.800 4.880 8,889 -0.06(-1.21%)
Dec 15, 2022 4.690 5.075 4.690 4.940 14,671 +0.11(+2.28%)
Dec 14, 2022 5.110 5.110 4.800 4.830 16,813 -0.27(-5.29%)
Dec 13, 2022 5.250 5.250 4.900 5.100 19,940 -0.12(-2.30%)
Dec 12, 2022 5.010 5.290 4.790 5.220 17,600 +0.28(+5.67%)
Dec 09, 2022 4.990 5.020 4.693 4.940 18,345 -0.01(-0.21%)
Dec 08, 2022 4.060 5.590 4.060 4.950 49,418 +0.80(+19.28%)
Dec 07, 2022 4.430 4.490 4.050 4.150 55,801 -0.37(-8.19%)
Dec 06, 2022 5.200 5.305 4.240 4.520 61,175 -0.69(-13.24%)
Dec 05, 2022 5.620 5.760 5.200 5.210 42,050 -0.39(-6.96%)
Dec 02, 2022 5.580 5.850 5.580 5.600 12,050 -0.23(-3.95%)
Dec 01, 2022 5.500 5.900 5.450 5.830 21,645 +0.43(+7.96%)
Nov 30, 2022 5.630 5.845 5.400 5.400 19,314 -0.39(-6.74%)
Nov 29, 2022 5.640 5.915 5.550 5.790 24,816 +0.14(+2.48%)
Nov 28, 2022 5.950 6.080 5.650 5.650 8,860 -0.30(-5.04%)
Nov 25, 2022 5.520 5.950 5.520 5.950 11,954 +0.49(+8.97%)
Nov 23, 2022 5.650 6.570 5.460 5.460 61,649 +0.06(+1.11%)
Nov 22, 2022 5.710 5.750 5.360 5.400 54,573 -0.15(-2.70%)
Nov 21, 2022 5.770 6.200 5.550 5.550 22,318 -0.55(-9.02%)
Nov 18, 2022 6.520 6.808 5.960 6.100 23,139 -0.48(-7.29%)
Nov 17, 2022 6.600 6.993 6.580 6.580 15,012 -0.02(-0.30%)
Nov 16, 2022 7.020 7.410 6.570 6.600 75,582 -0.83(-11.17%)
Nov 15, 2022 8.020 8.800 6.870 7.430 64,572 -0.77(-9.39%)
Nov 14, 2022 9.000 9.000 8.190 8.200 16,719 -0.41(-4.76%)
Nov 11, 2022 9.740 9.976 8.590 8.610 17,496 -0.24(-2.71%)
Nov 10, 2022 8.270 9.400 8.250 8.850 21,649 +0.63(+7.66%)
Nov 09, 2022 8.190 8.480 8.100 8.220 10,020 +0.01(+0.12%)
Nov 08, 2022 8.470 8.700 8.210 8.210 4,597 -0.26(-3.07%)
Nov 07, 2022 8.640 8.640 8.300 8.470 11,843 -0.16(-1.85%)
Nov 04, 2022 8.460 8.810 8.190 8.630 8,746 +0.14(+1.65%)
Nov 03, 2022 8.500 8.630 8.200 8.490 7,910 -0.08(-0.93%)
Nov 02, 2022 8.990 8.990 8.570 8.570 4,620 -0.27(-3.05%)
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.