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

Pricesmart Inc (NQ: PSMT )

82.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 29, 2004 6.649 6.733 6.530 6.530 2,127 +0.07(+1.05%)
Oct 28, 2004 6.387 6.556 6.387 6.463 3,310 -0.09(-1.42%)
Oct 27, 2004 6.361 6.556 6.361 6.556 3,310 +0.18(+2.79%)
Oct 26, 2004 6.547 6.556 6.141 6.378 23,761 -0.18(-2.71%)
Oct 25, 2004 6.530 6.556 6.513 6.556 51,424 -0.03(-0.39%)
Oct 22, 2004 6.530 6.623 6.530 6.581 10,521 -0.02(-0.26%)
Oct 21, 2004 6.344 6.725 6.344 6.598 38,420 -0.13(-1.89%)
Oct 20, 2004 6.767 6.767 6.725 6.725 17,732 -0.04(-0.62%)
Oct 19, 2004 6.776 6.793 6.767 6.767 35,937 -0.01(-0.12%)
Oct 18, 2004 6.784 6.810 6.767 6.776 37,829 -0.03(-0.37%)
Oct 15, 2004 6.767 6.801 6.767 6.801 9,220 +0.03(+0.37%)
Oct 14, 2004 6.708 6.818 6.708 6.776 17,614 -0.05(-0.76%)
Oct 13, 2004 6.936 6.936 6.826 6.827 7,329 -0.24(-3.34%)
Oct 12, 2004 6.556 7.097 6.556 7.063 69,156 +0.51(+7.74%)
Oct 11, 2004 6.310 6.556 6.167 6.556 38,420 +0.27(+4.31%)
Oct 08, 2004 6.167 6.294 6.167 6.285 2,600 +0.02(+0.27%)
Oct 07, 2004 6.260 6.268 6.243 6.268 4,846 +0.01(+0.14%)
Oct 06, 2004 6.141 6.327 6.134 6.260 6,147 +0.09(+1.51%)
Oct 05, 2004 6.226 6.243 6.167 6.167 7,329 -0.02(-0.27%)
Oct 04, 2004 6.260 6.294 6.175 6.184 6,501 +0.02(+0.27%)
Oct 01, 2004 6.141 6.243 6.141 6.167 10,166 -0.14(-2.15%)
Sep 30, 2004 6.133 6.361 6.057 6.302 30,972 +0.22(+3.62%)
Sep 29, 2004 6.074 6.091 6.048 6.082 13,949 -0.02(-0.28%)
Sep 28, 2004 6.082 6.133 6.082 6.099 9,457 +0.01(+0.14%)
Sep 27, 2004 6.006 6.175 6.006 6.091 18,323 +0.01(+0.14%)
Sep 24, 2004 6.014 6.116 6.014 6.082 32,864 -0.04(-0.69%)
Sep 23, 2004 6.184 6.217 6.074 6.124 16,077 +0.03(+0.56%)
Sep 22, 2004 6.412 6.412 6.006 6.091 37,710 -0.30(-4.76%)
Sep 21, 2004 6.497 6.497 6.395 6.395 4,728 +0.00(+0.00%)
Sep 20, 2004 6.387 6.454 6.387 6.395 7,092 +0.01(+0.13%)
Sep 17, 2004 6.497 6.497 6.387 6.387 14,067 -0.01(-0.13%)
Sep 16, 2004 6.395 6.412 6.395 6.395 4,019 +0.01(+0.12%)
Sep 15, 2004 6.387 6.428 6.387 6.387 9,930 +0.00(+0.01%)
Sep 14, 2004 6.387 6.396 6.387 6.387 75,776 +0.00(+0.00%)
Sep 13, 2004 6.404 6.480 6.387 6.387 42,321 -0.08(-1.18%)
Sep 10, 2004 6.395 6.497 6.387 6.463 26,733 +0.08(+1.19%)
Sep 09, 2004 6.564 6.564 6.133 6.387 29,317 -0.18(-2.71%)
Sep 08, 2004 6.607 6.640 6.539 6.564 6,828 +0.07(+1.04%)
Sep 07, 2004 7.334 7.334 6.344 6.497 86,438 -0.95(-12.73%)
Sep 03, 2004 7.334 7.444 7.334 7.444 2,364 +0.10(+1.38%)
Sep 02, 2004 7.385 7.402 7.334 7.342 7,211 -0.04(-0.57%)
Sep 01, 2004 7.334 7.419 7.334 7.385 24,470 -0.02(-0.23%)
Aug 31, 2004 7.334 7.452 7.334 7.402 11,112 -0.05(-0.68%)
Aug 30, 2004 7.376 7.452 7.376 7.452 10,048 +0.08(+1.03%)
Aug 27, 2004 7.342 7.436 7.342 7.376 11,230 -0.03(-0.46%)
Aug 26, 2004 7.318 7.486 7.309 7.410 18,678 +0.02(+0.23%)
Aug 25, 2004 7.562 7.562 7.200 7.393 7,329 -0.04(-0.57%)
Aug 24, 2004 7.545 7.545 7.369 7.436 13,949 +0.08(+1.15%)
Aug 23, 2004 7.545 7.545 7.199 7.351 6,620 -0.05(-0.69%)
Aug 20, 2004 7.241 7.402 7.241 7.402 4,892 +0.04(+0.57%)
Aug 19, 2004 7.402 7.571 7.309 7.359 16,786 -0.03(-0.46%)
Aug 18, 2004 6.818 7.436 6.480 7.393 46,340 +0.10(+1.39%)
Aug 17, 2004 7.444 7.562 7.190 7.292 17,850 -0.22(-2.93%)
Aug 16, 2004 7.182 7.529 7.106 7.512 21,751 +0.41(+5.71%)
Aug 13, 2004 7.029 7.190 6.903 7.106 23,288 +0.13(+1.82%)
Aug 12, 2004 6.793 6.979 6.784 6.979 31,563 +0.20(+3.00%)
Aug 11, 2004 6.852 6.852 6.691 6.776 19,151 -0.12(-1.72%)
Aug 10, 2004 6.353 6.920 6.353 6.894 36,055 +0.16(+2.39%)
Aug 09, 2004 6.513 6.767 6.454 6.733 25,180 +0.34(+5.29%)
Aug 06, 2004 6.488 6.556 6.344 6.395 7,684 -0.16(-2.45%)
Aug 05, 2004 6.683 6.911 6.547 6.556 33,809 +0.04(+0.65%)
Aug 04, 2004 6.463 6.591 6.277 6.513 20,333 +0.14(+2.26%)
Aug 03, 2004 6.759 6.996 6.277 6.370 28,451 +0.07(+1.07%)
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.