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

The Peck Company Inc (NQ: PECK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2020 5.950 5.950 5.950 124,589 -0.06(-1.00%)
Dec 30, 2020 6.100 6.160 5.920 6.010 124,589 -0.17(-2.75%)
Dec 29, 2020 6.320 6.350 6.010 6.180 160,247 -0.17(-2.68%)
Dec 28, 2020 6.400 6.440 6.080 6.350 81,295 -0.03(-0.47%)
Dec 24, 2020 6.400 6.680 6.240 6.380 119,900 -0.09(-1.39%)
Dec 23, 2020 6.700 6.790 6.360 6.470 232,038 +0.01(+0.15%)
Dec 22, 2020 6.250 6.690 6.130 6.460 448,951 +0.23(+3.69%)
Dec 21, 2020 6.220 6.410 6.080 6.230 210,185 -0.02(-0.32%)
Dec 18, 2020 6.060 6.440 6.010 6.250 506,200 +0.02(+0.32%)
Dec 17, 2020 6.080 6.260 6.000 6.230 294,074 +0.11(+1.80%)
Dec 16, 2020 6.200 6.239 5.970 6.120 159,429 -0.03(-0.49%)
Dec 15, 2020 6.200 6.400 6.090 6.150 270,594 +0.03(+0.49%)
Dec 14, 2020 6.070 6.300 6.050 6.120 189,582 +0.12(+2.00%)
Dec 11, 2020 6.050 6.090 5.850 6.000 136,700 +0.01(+0.17%)
Dec 10, 2020 5.960 6.110 5.900 5.990 182,491 -0.10(-1.64%)
Dec 09, 2020 6.090 6.340 5.910 6.090 294,830 -0.09(-1.46%)
Dec 08, 2020 5.970 6.180 5.900 6.180 97,709 +0.06(+0.98%)
Dec 07, 2020 6.000 6.450 5.800 6.120 372,888 +0.00(+0.00%)
Dec 04, 2020 6.040 6.480 6.030 6.120 479,200 -0.08(-1.29%)
Dec 03, 2020 6.100 6.330 5.980 6.200 68,892 +0.10(+1.64%)
Dec 02, 2020 5.960 6.270 5.930 6.100 96,248 -0.03(-0.49%)
Dec 01, 2020 6.630 6.650 5.960 6.130 231,284 -0.50(-7.54%)
Nov 30, 2020 6.980 6.980 6.430 6.630 169,837 -0.20(-2.93%)
Nov 27, 2020 7.040 7.055 6.760 6.830 111,000 -0.20(-2.84%)
Nov 25, 2020 6.950 7.030 6.547 7.030 235,900 -0.13(-1.82%)
Nov 24, 2020 7.600 8.490 7.000 7.160 696,948 -0.09(-1.24%)
Nov 23, 2020 7.120 7.270 6.660 7.250 642,361 +0.41(+5.99%)
Nov 20, 2020 6.320 7.300 6.300 6.840 1,399,300 +0.63(+10.23%)
Nov 19, 2020 6.090 6.300 5.950 6.205 250,668 +0.28(+4.64%)
Nov 18, 2020 6.340 6.400 5.860 5.930 295,860 -0.35(-5.57%)
Nov 17, 2020 6.410 6.610 6.070 6.280 224,689 -0.13(-2.03%)
Nov 16, 2020 6.300 6.700 6.110 6.410 519,935 +0.29(+4.74%)
Nov 13, 2020 6.050 6.480 6.000 6.120 537,400 -0.62(-9.20%)
Nov 12, 2020 6.880 7.170 6.510 6.740 296,142 -0.04(-0.59%)
Nov 11, 2020 7.730 7.730 6.660 6.780 390,149 -0.73(-9.72%)
Nov 10, 2020 7.900 8.000 7.360 7.510 272,729 -0.59(-7.28%)
Nov 09, 2020 7.610 8.400 7.330 8.100 818,172 +0.63(+8.43%)
Nov 06, 2020 7.320 7.978 7.150 7.470 441,500 +0.02(+0.27%)
Nov 05, 2020 6.700 7.870 6.700 7.450 866,582 +0.96(+14.79%)
Nov 04, 2020 6.430 6.660 6.280 6.490 243,582 -0.12(-1.82%)
Nov 03, 2020 6.560 7.000 6.500 6.610 324,595 +0.05(+0.76%)
Nov 02, 2020 6.610 6.890 6.410 6.560 319,714 +0.00(+0.00%)
Oct 30, 2020 6.840 6.970 6.350 6.560 256,000 -0.63(-8.76%)
Oct 29, 2020 6.450 7.500 6.300 7.190 1,003,592 +0.79(+12.34%)
Oct 28, 2020 6.370 6.550 6.200 6.400 116,281 -0.18(-2.74%)
Oct 27, 2020 6.490 7.190 6.330 6.580 514,165 +0.26(+4.11%)
Oct 26, 2020 6.920 7.150 6.220 6.320 193,571 -0.67(-9.59%)
Oct 23, 2020 6.800 7.420 6.712 6.990 261,400 +0.12(+1.75%)
Oct 22, 2020 7.020 7.090 6.530 6.870 346,912 -0.25(-3.51%)
Oct 21, 2020 7.100 7.400 7.000 7.120 249,508 +0.01(+0.14%)
Oct 20, 2020 7.460 7.760 7.050 7.110 299,734 -0.31(-4.18%)
Oct 19, 2020 8.150 8.270 7.410 7.420 353,265 -0.69(-8.51%)
Oct 16, 2020 8.500 8.622 8.050 8.110 390,000 -0.52(-6.03%)
Oct 15, 2020 8.660 8.880 8.100 8.630 815,650 +0.12(+1.41%)
Oct 14, 2020 8.870 8.930 8.130 8.510 505,219 -0.49(-5.44%)
Oct 13, 2020 9.720 10.17 8.800 9.000 2,470,605 +0.56(+6.64%)
Oct 12, 2020 8.670 9.100 8.260 8.440 497,606 -0.80(-8.66%)
Oct 09, 2020 9.160 9.460 8.500 9.240 760,500 +0.04(+0.43%)
Oct 08, 2020 9.250 10.09 8.590 9.200 1,758,269 -1.30(-12.38%)
Oct 07, 2020 13.04 14.42 10.22 10.50 24,837,300 +3.24(+44.63%)
Oct 06, 2020 7.190 8.150 6.960 7.260 2,292,829 +0.06(+0.83%)
Oct 05, 2020 6.970 7.600 6.900 7.200 1,257,876 +0.18(+2.56%)
Oct 02, 2020 6.820 7.650 6.600 7.020 890,800 -0.33(-4.49%)
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.