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

(NY: PSQH )

3.500 -0.160 (-4.37%)
Streaming Delayed Price Updated: 10:36 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 (%)
Mar 28, 2024 5.680 5.700 5.340 5.380 98,945 -0.26(-4.61%)
Mar 27, 2024 5.480 5.700 5.310 5.640 174,298 +0.19(+3.49%)
Mar 26, 2024 5.010 5.750 5.010 5.450 415,835 +0.41(+8.13%)
Mar 25, 2024 4.940 5.170 4.860 5.040 103,984 +0.04(+0.80%)
Mar 22, 2024 4.900 5.050 4.850 5.000 57,155 +0.15(+3.09%)
Mar 21, 2024 4.890 5.030 4.770 4.850 95,523 -0.15(-3.00%)
Mar 20, 2024 4.910 5.140 4.880 5.000 143,960 +0.11(+2.25%)
Mar 19, 2024 5.000 5.140 4.890 4.890 114,499 -0.04(-0.81%)
Mar 18, 2024 4.680 5.095 4.560 4.930 103,112 +0.28(+6.02%)
Mar 15, 2024 4.890 4.890 4.530 4.650 140,420 -0.01(-0.21%)
Mar 14, 2024 4.990 5.030 4.400 4.660 373,287 -0.18(-3.72%)
Mar 13, 2024 4.950 4.950 4.820 4.840 154,846 -0.02(-0.41%)
Mar 12, 2024 4.700 4.880 4.690 4.860 73,548 +0.20(+4.29%)
Mar 11, 2024 4.690 4.890 4.620 4.660 87,217 -0.03(-0.64%)
Mar 08, 2024 4.800 4.810 4.610 4.690 43,579 -0.07(-1.47%)
Mar 07, 2024 4.470 4.800 4.470 4.760 93,936 +0.19(+4.16%)
Mar 06, 2024 4.650 4.650 4.311 4.570 85,779 +0.03(+0.66%)
Mar 05, 2024 4.500 4.600 4.390 4.540 71,975 -0.06(-1.30%)
Mar 04, 2024 4.700 4.745 4.313 4.600 257,184 -0.06(-1.29%)
Mar 01, 2024 4.550 4.720 4.550 4.660 108,967 -0.02(-0.43%)
Feb 29, 2024 4.510 4.690 4.510 4.680 54,617 +0.12(+2.63%)
Feb 28, 2024 4.570 4.680 4.500 4.560 90,318 -0.02(-0.44%)
Feb 27, 2024 4.570 4.650 4.520 4.580 68,981 -0.07(-1.51%)
Feb 26, 2024 4.690 4.700 4.500 4.650 96,425 +0.06(+1.31%)
Feb 23, 2024 4.500 4.760 4.500 4.590 53,417 +0.08(+1.77%)
Feb 22, 2024 4.750 4.780 4.510 4.510 82,695 -0.24(-5.05%)
Feb 21, 2024 4.700 4.770 4.600 4.750 85,336 +0.13(+2.81%)
Feb 20, 2024 4.600 4.763 4.550 4.620 85,859 -0.03(-0.65%)
Feb 16, 2024 4.710 4.850 4.550 4.650 148,301 -0.09(-1.90%)
Feb 15, 2024 4.900 4.930 4.700 4.740 230,206 -0.01(-0.21%)
Feb 14, 2024 4.800 4.900 4.730 4.750 103,596 +0.00(+0.00%)
Feb 13, 2024 4.810 4.890 4.660 4.750 83,653 -0.02(-0.42%)
Feb 12, 2024 4.640 4.940 4.622 4.770 103,772 +0.15(+3.25%)
Feb 09, 2024 4.470 4.650 4.360 4.620 94,717 +0.05(+1.09%)
Feb 08, 2024 4.500 4.670 4.400 4.570 152,343 +0.00(+0.00%)
Feb 07, 2024 4.820 4.830 4.520 4.570 244,711 -0.30(-6.16%)
Feb 06, 2024 4.920 4.920 4.730 4.870 115,028 -0.03(-0.61%)
Feb 05, 2024 4.850 4.930 4.710 4.900 175,053 +0.02(+0.41%)
Feb 02, 2024 4.960 5.000 4.730 4.880 93,234 -0.01(-0.20%)
Feb 01, 2024 4.960 5.055 4.850 4.890 165,844 -0.08(-1.61%)
Jan 31, 2024 5.100 5.120 4.823 4.970 232,014 -0.07(-1.39%)
Jan 30, 2024 5.340 5.510 4.930 5.040 302,277 -0.24(-4.55%)
Jan 29, 2024 5.400 5.409 5.160 5.280 97,501 -0.11(-2.04%)
Jan 26, 2024 5.430 5.890 5.310 5.390 188,853 -0.07(-1.28%)
Jan 25, 2024 5.810 6.260 5.400 5.460 245,833 -0.59(-9.75%)
Jan 24, 2024 5.970 6.120 5.850 6.050 317,192 -0.27(-4.27%)
Jan 23, 2024 6.260 6.820 5.530 6.320 817,473 -0.02(-0.32%)
Jan 22, 2024 5.070 6.670 5.070 6.340 1,260,267 +1.25(+24.56%)
Jan 19, 2024 5.270 5.270 4.970 5.090 122,957 -0.06(-1.17%)
Jan 18, 2024 5.170 5.280 5.097 5.150 153,611 +0.14(+2.79%)
Jan 17, 2024 5.370 5.540 4.910 5.010 514,273 -0.41(-7.56%)
Jan 16, 2024 5.010 5.720 5.055 5.420 792,706 +0.31(+6.07%)
Jan 12, 2024 4.920 5.120 4.920 5.110 116,441 +0.14(+2.82%)
Jan 11, 2024 5.020 5.190 4.850 4.970 158,843 -0.15(-2.93%)
Jan 10, 2024 5.090 5.200 5.050 5.120 57,248 +0.03(+0.59%)
Jan 09, 2024 5.120 5.250 5.000 5.090 57,550 +0.06(+1.19%)
Jan 08, 2024 4.940 5.110 4.794 5.030 124,643 +0.00(+0.00%)
Jan 05, 2024 5.000 5.120 4.911 5.030 74,163 +0.12(+2.44%)
Jan 04, 2024 5.000 5.190 4.910 4.910 55,220 -0.15(-2.96%)
Jan 03, 2024 5.000 5.110 4.870 5.060 71,850 -0.01(-0.20%)
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.