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

Business Parks (NY: PSB )

187.44 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 19, 2022 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 (%)
Jul 19, 2022 187.44 0 +5.53(+3.04%)
Jul 18, 2022 181.93 182.07 181.87 181.91 867,103 +0.18(+0.10%)
Jul 15, 2022 181.84 181.98 181.67 181.74 1,059,169 +0.13(+0.07%)
Jul 14, 2022 181.63 181.84 181.61 181.61 457,342 +0.02(+0.01%)
Jul 13, 2022 181.84 181.84 181.54 181.59 444,718 -0.24(-0.13%)
Jul 12, 2022 181.79 181.97 181.79 181.84 629,204 +0.02(+0.01%)
Jul 11, 2022 181.84 182.50 181.82 181.82 1,042,009 +0.07(+0.04%)
Jul 08, 2022 181.79 181.79 181.74 181.75 174,924 +0.03(+0.02%)
Jul 07, 2022 181.70 181.79 181.70 181.72 205,517 -0.02(-0.01%)
Jul 06, 2022 181.67 181.79 181.54 181.74 238,055 +0.07(+0.04%)
Jul 05, 2022 181.30 181.71 181.19 181.67 193,717 +0.11(+0.06%)
Jul 01, 2022 181.64 181.74 181.32 181.56 169,138 -0.13(-0.07%)
Jun 30, 2022 181.56 181.90 181.54 181.69 205,075 +0.10(+0.05%)
Jun 29, 2022 181.54 181.69 181.54 181.59 144,106 -0.12(-0.06%)
Jun 28, 2022 181.54 181.83 181.43 181.71 172,579 +0.25(+0.14%)
Jun 27, 2022 181.54 181.59 181.10 181.46 204,329 +0.19(+0.11%)
Jun 24, 2022 181.54 181.80 180.88 181.26 333,118 -0.14(-0.07%)
Jun 23, 2022 180.72 181.66 180.72 181.40 159,060 +0.68(+0.38%)
Jun 22, 2022 180.58 181.29 180.50 180.72 265,737 +0.15(+0.08%)
Jun 21, 2022 180.75 180.90 180.50 180.57 232,214 +0.08(+0.04%)
Jun 17, 2022 180.84 181.12 180.38 180.50 427,297 +0.18(+0.10%)
Jun 16, 2022 180.19 180.67 180.00 180.32 265,106 -0.07(-0.04%)
Jun 15, 2022 180.56 181.17 180.34 180.39 365,076 -0.13(-0.07%)
Jun 14, 2022 181.06 181.18 179.81 180.51 324,755 +0.47(+0.26%)
Jun 13, 2022 180.35 180.57 179.93 180.05 335,649 -0.75(-0.42%)
Jun 10, 2022 180.80 181.16 180.66 180.80 294,288 -0.31(-0.17%)
Jun 09, 2022 180.40 181.41 180.40 181.11 202,979 +0.79(+0.44%)
Jun 08, 2022 180.28 180.39 180.01 180.32 235,052 +0.04(+0.02%)
Jun 07, 2022 180.52 180.52 180.16 180.28 502,368 -0.24(-0.13%)
Jun 06, 2022 180.74 180.91 180.35 180.52 355,067 -0.14(-0.07%)
Jun 03, 2022 180.91 181.24 180.55 180.66 234,654 -0.11(-0.06%)
Jun 02, 2022 180.82 181.52 180.74 180.76 379,196 -0.34(-0.19%)
Jun 01, 2022 180.96 181.20 180.54 181.10 338,962 -0.03(-0.02%)
May 31, 2022 180.72 181.19 180.63 181.13 292,334 +0.02(+0.01%)
May 27, 2022 180.77 181.33 180.68 181.11 207,651 +0.44(+0.25%)
May 26, 2022 180.92 181.00 180.48 180.67 586,096 +0.05(+0.03%)
May 25, 2022 180.74 181.30 180.53 180.62 357,774 -0.68(-0.37%)
May 24, 2022 180.69 181.49 180.48 181.29 296,855 +0.61(+0.34%)
May 23, 2022 181.00 181.05 180.49 180.69 239,700 -0.37(-0.20%)
May 20, 2022 180.33 181.23 180.09 181.05 489,965 +1.25(+0.70%)
May 19, 2022 179.37 180.04 179.35 179.80 428,141 +0.48(+0.27%)
May 18, 2022 179.95 180.22 179.20 179.31 649,655 -0.70(-0.39%)
May 17, 2022 179.98 180.30 179.42 180.01 355,268 +0.50(+0.28%)
May 16, 2022 180.19 180.43 179.45 179.51 381,628 -0.81(-0.45%)
May 13, 2022 180.03 180.46 179.31 180.32 353,277 +0.67(+0.37%)
May 12, 2022 179.76 180.21 179.35 179.65 474,514 -0.21(-0.12%)
May 11, 2022 180.23 180.71 179.50 179.87 704,374 -0.51(-0.28%)
May 10, 2022 180.00 181.15 179.11 180.38 710,882 +0.88(+0.49%)
May 09, 2022 180.05 180.10 179.31 179.50 1,000,183 -0.49(-0.27%)
May 06, 2022 180.72 180.77 179.90 179.99 1,379,678 -1.20(-0.66%)
May 05, 2022 181.30 181.34 180.47 181.19 718,298 -0.77(-0.42%)
May 04, 2022 180.76 182.09 180.29 181.96 538,568 +0.96(+0.53%)
May 03, 2022 180.43 181.73 180.30 181.00 593,713 +0.66(+0.36%)
May 02, 2022 180.74 180.74 180.19 180.35 1,173,531 -0.37(-0.20%)
Apr 29, 2022 180.88 181.32 180.36 180.72 640,302 -1.22(-0.67%)
Apr 28, 2022 180.64 181.93 180.50 181.93 614,733 +1.32(+0.73%)
Apr 27, 2022 180.63 180.98 180.39 180.61 1,031,578 -0.20(-0.11%)
Apr 26, 2022 181.28 181.39 180.44 180.81 1,039,353 -0.19(-0.11%)
Apr 25, 2022 181.97 183.25 181.00 181.00 1,454,215 +19.14(+11.83%)
Apr 22, 2022 165.18 165.18 161.75 161.86 85,133 -2.97(-1.80%)
Apr 21, 2022 165.43 166.56 164.56 164.84 126,664 +0.99(+0.60%)
Apr 20, 2022 163.75 164.46 162.18 163.85 218,646 +1.50(+0.92%)
Apr 19, 2022 158.60 162.88 158.23 162.35 206,120 +4.80(+3.05%)
Apr 18, 2022 160.16 160.75 156.49 157.56 83,631 -2.38(-1.49%)
Apr 14, 2022 161.76 161.90 159.58 159.94 59,272 -1.60(-0.99%)
Apr 13, 2022 160.16 161.63 158.86 161.54 51,594 +1.42(+0.89%)
Apr 12, 2022 160.36 162.43 158.37 160.12 101,276 +0.60(+0.37%)
Apr 11, 2022 160.39 161.95 159.26 159.53 77,857 -1.55(-0.96%)
Apr 08, 2022 161.87 162.34 160.70 161.08 71,051 -0.29(-0.18%)
Apr 07, 2022 161.62 162.29 159.29 161.37 124,579 -0.62(-0.38%)
Apr 06, 2022 160.96 163.78 160.96 161.99 142,084 +0.02(+0.01%)
Apr 05, 2022 161.59 164.53 161.22 161.97 71,750 +0.10(+0.06%)
Apr 04, 2022 165.49 165.49 161.09 161.87 108,273 -4.04(-2.44%)
Apr 01, 2022 162.31 166.06 162.24 165.92 97,224 +3.66(+2.25%)
Mar 31, 2022 163.60 165.60 162.07 162.26 107,636 -0.78(-0.48%)
Mar 30, 2022 164.09 164.63 162.83 163.04 80,446 -1.43(-0.87%)
Mar 29, 2022 158.20 164.84 157.69 164.47 192,858 +7.64(+4.87%)
Mar 28, 2022 157.77 157.92 155.99 156.82 80,248 -0.20(-0.13%)
Mar 25, 2022 151.49 157.31 151.49 157.03 112,461 +5.13(+3.37%)
Mar 24, 2022 152.48 153.71 151.39 151.90 70,214 -1.72(-1.12%)
Mar 23, 2022 154.81 155.10 153.00 153.62 72,052 -2.11(-1.36%)
Mar 22, 2022 156.76 157.35 154.94 155.73 100,590 -0.55(-0.35%)
Mar 21, 2022 154.90 156.38 154.72 156.28 49,449 +0.58(+0.37%)
Mar 18, 2022 153.88 156.02 152.69 155.70 242,227 +1.09(+0.71%)
Mar 17, 2022 152.69 155.01 151.57 154.61 50,198 +0.81(+0.53%)
Mar 16, 2022 151.49 154.19 150.77 153.80 128,588 +3.10(+2.06%)
Mar 15, 2022 151.03 151.93 148.64 150.70 79,879 +0.05(+0.03%)
Mar 14, 2022 151.51 152.85 149.80 150.65 62,569 +0.19(+0.13%)
Mar 11, 2022 153.24 154.69 150.07 150.46 56,062 -2.61(-1.70%)
Mar 10, 2022 152.20 153.38 151.34 153.07 91,074 +0.00(+0.00%)
Mar 09, 2022 154.92 155.29 152.88 153.07 63,356 +0.29(+0.19%)
Mar 08, 2022 154.76 156.11 151.87 152.78 79,062 -1.62(-1.05%)
Mar 07, 2022 155.45 156.34 154.17 154.40 87,550 -0.71(-0.46%)
Mar 04, 2022 154.06 155.13 153.23 155.11 99,260 -0.39(-0.25%)
Mar 03, 2022 153.75 156.14 152.56 155.51 75,142 +2.35(+1.53%)
Mar 02, 2022 152.60 154.82 152.53 153.16 80,066 +0.99(+0.65%)
Mar 01, 2022 152.72 153.96 150.79 152.17 104,987 -0.57(-0.38%)
Feb 28, 2022 153.41 154.80 151.19 152.74 95,358 -2.45(-1.58%)
Feb 25, 2022 151.41 155.53 152.24 155.19 81,950 +4.04(+2.67%)
Feb 24, 2022 148.84 151.89 147.59 151.15 132,425 +0.78(+0.52%)
Feb 23, 2022 153.14 153.25 149.53 150.38 129,425 -1.33(-0.88%)
Feb 22, 2022 152.47 153.66 150.69 151.71 90,161 -0.43(-0.28%)
Feb 18, 2022 152.14 0 -0.27(-0.18%)
Feb 17, 2022 152.58 152.99 151.52 152.41 53,115 -0.41(-0.27%)
Feb 16, 2022 153.10 153.91 151.64 152.82 75,985 +0.16(+0.11%)
Feb 15, 2022 153.12 155.55 152.58 152.66 67,109 +0.77(+0.50%)
Feb 14, 2022 153.63 154.74 151.19 151.89 88,628 -1.29(-0.84%)
Feb 11, 2022 155.73 156.69 152.52 153.19 67,800 -2.15(-1.38%)
Feb 10, 2022 155.82 157.09 154.52 155.33 98,285 -2.80(-1.77%)
Feb 09, 2022 156.71 158.20 155.54 158.13 86,070 +2.44(+1.56%)
Feb 08, 2022 156.03 157.29 155.16 155.70 59,003 -0.04(-0.02%)
Feb 07, 2022 155.95 156.45 155.10 155.74 63,991 -0.85(-0.55%)
Feb 04, 2022 157.10 158.17 154.01 156.59 75,814 -1.68(-1.06%)
Feb 03, 2022 158.17 157.88 158.27 80,537 -1.58(-0.99%)
Feb 02, 2022 158.71 161.79 158.71 159.85 77,372 +1.53(+0.96%)
Feb 01, 2022 160.76 160.98 157.71 158.32 83,103 -1.77(-1.11%)
Jan 31, 2022 159.29 160.24 160.10 103,888 -0.08(-0.05%)
Jan 28, 2022 154.76 160.34 152.72 160.18 131,680 +5.66(+3.66%)
Jan 27, 2022 157.57 159.07 153.78 154.52 85,904 -1.57(-1.01%)
Jan 26, 2022 158.37 160.09 155.74 156.09 97,507 -0.82(-0.53%)
Jan 25, 2022 157.88 158.73 154.74 156.92 86,354 -2.44(-1.53%)
Jan 24, 2022 158.21 160.09 154.57 159.35 100,092 +0.46(+0.29%)
Jan 21, 2022 158.89 161.70 158.13 158.89 119,888 +0.47(+0.30%)
Jan 20, 2022 163.97 163.97 158.30 158.42 100,329 -4.70(-2.88%)
Jan 19, 2022 165.41 165.70 162.99 163.12 127,586 -1.42(-0.86%)
Jan 18, 2022 166.32 166.67 164.16 164.54 81,143 -2.93(-1.75%)
Jan 14, 2022 167.47 0 -1.17(-0.69%)
Jan 13, 2022 168.93 169.75 167.84 168.64 56,240 +0.57(+0.34%)
Jan 12, 2022 168.96 170.38 167.89 168.08 74,006 -0.68(-0.40%)
Jan 11, 2022 170.60 170.60 167.43 168.76 67,543 -1.44(-0.85%)
Jan 10, 2022 170.38 171.09 168.70 170.20 84,890 -1.24(-0.72%)
Jan 07, 2022 175.32 175.75 171.33 171.43 104,097 -4.43(-2.52%)
Jan 06, 2022 178.87 179.30 175.70 175.86 81,090 -2.18(-1.22%)
Jan 05, 2022 179.40 179.87 177.95 178.04 168,585 -1.25(-0.70%)
Jan 04, 2022 178.16 181.45 177.79 179.29 102,652 +1.07(+0.60%)
Jan 03, 2022 176.73 178.34 173.83 178.21 133,797 +1.61(+0.91%)
Dec 31, 2021 177.09 178.03 176.47 176.60 68,560 -0.64(-0.36%)
Dec 30, 2021 177.77 178.85 176.52 177.24 59,279 -0.53(-0.30%)
Dec 29, 2021 176.78 177.92 174.84 177.77 39,765 +1.45(+0.82%)
Dec 28, 2021 175.37 176.62 174.88 176.32 44,776 +0.72(+0.41%)
Dec 27, 2021 173.72 175.70 172.67 175.60 68,792 +2.38(+1.37%)
Dec 23, 2021 176.23 176.23 172.32 173.23 69,582 -2.02(-1.15%)
Dec 22, 2021 173.88 176.51 173.37 175.25 122,692 +2.22(+1.29%)
Dec 21, 2021 171.28 174.96 170.72 173.03 205,272 +3.11(+1.83%)
Dec 20, 2021 169.29 170.26 166.96 169.92 209,206 -0.96(-0.56%)
Dec 17, 2021 170.14 170.88 168.39 170.88 388,276 +1.60(+0.95%)
Dec 16, 2021 166.72 169.64 165.58 169.28 198,044 +3.07(+1.85%)
Dec 15, 2021 163.93 166.55 163.93 166.21 148,476 +2.36(+1.44%)
Dec 14, 2021 166.18 167.30 163.44 163.85 108,651 -1.67(-1.01%)
Dec 13, 2021 164.34 167.05 163.29 165.52 117,672 +0.95(+0.58%)
Dec 10, 2021 164.94 165.83 162.74 164.57 102,332 +0.50(+0.31%)
Dec 09, 2021 166.18 166.18 163.89 164.07 91,882 -2.73(-1.64%)
Dec 08, 2021 165.85 167.95 165.47 166.80 54,715 +0.12(+0.07%)
Dec 07, 2021 166.68 167.47 165.61 166.68 83,529 +0.99(+0.60%)
Dec 06, 2021 165.86 167.33 164.83 165.68 165,713 +1.64(+1.00%)
Dec 03, 2021 166.77 167.71 163.16 164.04 118,968 -1.75(-1.06%)
Dec 02, 2021 163.18 167.45 162.47 165.80 82,951 +3.80(+2.34%)
Dec 01, 2021 164.86 167.57 161.81 162.00 122,632 -0.68(-0.42%)
Nov 30, 2021 161.17 165.89 159.99 162.68 153,548 +0.11(+0.07%)
Nov 29, 2021 163.39 165.56 162.09 162.56 106,671 +0.39(+0.24%)
Nov 26, 2021 165.07 165.68 159.93 162.17 52,807 -5.94(-3.54%)
Nov 24, 2021 166.40 168.47 166.40 168.12 29,752 +1.46(+0.87%)
Nov 23, 2021 166.50 167.37 165.49 166.66 59,776 +0.53(+0.32%)
Nov 22, 2021 166.79 168.31 165.18 166.13 63,085 -0.08(-0.05%)
Nov 19, 2021 165.94 166.97 164.86 166.21 141,684 -0.70(-0.42%)
Nov 18, 2021 165.04 167.51 166.47 166.91 109,879 +1.87(+1.13%)
Nov 17, 2021 162.97 165.04 160.16 165.04 64,101 +1.25(+0.77%)
Nov 16, 2021 165.46 165.88 163.25 163.79 121,086 -1.95(-1.18%)
Nov 15, 2021 165.56 165.94 164.02 165.74 52,405 +1.12(+0.68%)
Nov 12, 2021 165.28 165.93 164.34 164.62 37,549 -0.41(-0.25%)
Nov 11, 2021 164.80 165.28 162.88 165.03 52,678 +0.59(+0.36%)
Nov 10, 2021 164.12 164.43 89,041 +0.35(+0.22%)
Nov 09, 2021 166.65 166.65 163.82 164.08 185,941 -2.15(-1.30%)
Nov 08, 2021 166.86 166.86 164.83 166.23 59,094 -0.07(-0.04%)
Nov 05, 2021 165.28 167.41 164.88 166.31 140,141 +2.16(+1.32%)
Nov 04, 2021 164.72 166.31 163.09 164.14 75,649 +0.02(+0.01%)
Nov 03, 2021 163.44 165.37 159.39 164.12 228,371 +0.63(+0.39%)
Nov 02, 2021 166.06 166.06 163.00 163.49 98,848 -1.56(-0.95%)
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.