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

Pennsylvania Real Estate Investment (NY: PEI )

2.390 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 15, 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 (%)
Apr 30, 2019 4.956 4.972 4.850 4.875 1,539,788 -0.06(-1.15%)
Apr 29, 2019 5.020 5.077 4.919 4.931 853,572 -0.07(-1.46%)
Apr 26, 2019 4.980 5.069 4.956 5.004 1,619,679 +0.06(+1.31%)
Apr 25, 2019 5.028 5.069 4.826 4.939 2,298,640 -0.08(-1.61%)
Apr 24, 2019 4.842 5.117 4.842 5.020 2,646,690 +0.20(+4.20%)
Apr 23, 2019 4.591 4.842 4.583 4.818 2,515,698 +0.23(+5.12%)
Apr 22, 2019 4.680 4.680 4.470 4.583 2,176,152 -0.01(-0.18%)
Apr 18, 2019 4.445 4.615 4.421 4.591 1,119,388 +0.14(+3.09%)
Apr 17, 2019 4.648 4.648 4.421 4.454 2,109,824 -0.16(-3.51%)
Apr 16, 2019 4.696 4.713 4.482 4.615 5,141,945 -0.12(-2.56%)
Apr 15, 2019 4.883 4.915 4.688 4.737 1,415,487 -0.12(-2.50%)
Apr 12, 2019 4.826 4.875 4.745 4.858 2,380,428 +0.05(+1.01%)
Apr 11, 2019 4.899 4.899 4.785 4.810 1,116,799 -0.08(-1.66%)
Apr 10, 2019 4.866 4.988 4.842 4.891 1,460,729 +0.04(+0.83%)
Apr 09, 2019 4.915 4.947 4.834 4.850 991,573 -0.06(-1.16%)
Apr 08, 2019 5.020 5.020 4.875 4.907 1,421,522 -0.11(-2.26%)
Apr 05, 2019 4.939 5.085 4.939 5.020 1,532,242 +0.10(+1.97%)
Apr 04, 2019 4.972 4.986 4.891 4.923 1,816,120 -0.02(-0.33%)
Apr 03, 2019 5.045 5.045 4.923 4.939 974,769 -0.09(-1.77%)
Apr 02, 2019 5.020 5.077 4.939 5.028 1,088,290 +0.00(+0.00%)
Apr 01, 2019 5.117 5.117 4.903 5.028 1,362,251 -0.06(-1.27%)
Mar 29, 2019 5.101 5.150 5.069 5.093 1,382,192 +0.01(+0.16%)
Mar 28, 2019 5.012 5.093 4.972 5.085 876,916 +0.07(+1.45%)
Mar 27, 2019 5.053 5.077 4.988 5.012 1,112,099 -0.04(-0.80%)
Mar 26, 2019 5.028 5.134 4.988 5.053 1,314,568 +0.07(+1.46%)
Mar 25, 2019 4.964 5.024 4.891 4.980 1,128,793 +0.04(+0.82%)
Mar 22, 2019 4.907 5.008 4.899 4.939 1,256,718 +0.02(+0.33%)
Mar 21, 2019 4.761 4.935 4.753 4.923 1,302,750 +0.17(+3.58%)
Mar 20, 2019 4.785 4.826 4.615 4.753 1,533,333 -0.03(-0.68%)
Mar 19, 2019 4.769 4.810 4.729 4.785 1,675,395 +0.01(+0.17%)
Mar 18, 2019 4.810 4.866 4.705 4.777 1,701,784 -0.01(-0.17%)
Mar 15, 2019 4.826 4.842 4.721 4.785 4,948,698 -0.05(-1.01%)
Mar 14, 2019 4.802 4.834 4.761 4.834 1,726,217 +0.06(+1.36%)
Mar 13, 2019 4.640 4.806 4.632 4.769 1,870,578 +0.11(+2.43%)
Mar 12, 2019 4.648 4.757 4.632 4.656 1,454,341 +0.04(+0.88%)
Mar 11, 2019 4.656 4.692 4.579 4.615 1,814,711 -0.03(-0.70%)
Mar 08, 2019 4.551 4.705 4.462 4.648 4,434,698 +0.06(+1.41%)
Mar 07, 2019 4.551 4.664 4.470 4.583 2,747,127 +0.03(+0.71%)
Mar 06, 2019 4.607 4.648 4.526 4.551 1,831,462 -0.05(-1.06%)
Mar 05, 2019 4.640 4.655 4.518 4.599 2,259,512 -0.05(-1.05%)
Mar 04, 2019 4.696 4.729 4.615 4.648 2,355,520 +0.04(+0.88%)
Mar 01, 2019 4.996 4.996 4.579 4.607 3,855,121 -0.37(-7.48%)
Feb 28, 2019 5.077 5.142 4.931 4.980 2,656,275 -0.09(-1.76%)
Feb 27, 2019 5.100 5.116 4.991 5.069 2,100,214 -0.05(-1.07%)
Feb 26, 2019 5.288 5.288 5.085 5.124 1,566,269 -0.14(-2.68%)
Feb 25, 2019 5.249 5.327 5.226 5.265 1,621,234 +0.04(+0.75%)
Feb 22, 2019 5.108 5.233 5.053 5.226 1,534,119 +0.11(+2.14%)
Feb 21, 2019 5.226 5.226 5.053 5.116 1,964,130 -0.10(-1.95%)
Feb 20, 2019 5.327 5.335 5.194 5.218 1,532,766 -0.12(-2.20%)
Feb 19, 2019 5.304 5.374 5.273 5.335 1,508,476 +0.03(+0.59%)
Feb 15, 2019 5.320 5.374 5.288 5.304 1,106,138 +0.02(+0.30%)
Feb 14, 2019 5.335 5.406 5.022 5.288 4,286,773 -0.35(-6.25%)
Feb 13, 2019 5.688 5.790 5.641 5.641 1,143,800 -0.05(-0.83%)
Feb 12, 2019 5.837 5.856 5.551 5.688 2,459,313 -0.15(-2.55%)
Feb 11, 2019 5.445 5.852 5.406 5.837 2,404,509 +0.40(+7.35%)
Feb 08, 2019 5.343 5.570 5.343 5.437 2,257,972 +0.06(+1.17%)
Feb 07, 2019 5.508 5.531 5.273 5.374 2,643,572 -0.15(-2.70%)
Feb 06, 2019 5.633 5.688 5.508 5.523 1,281,722 -0.11(-1.95%)
Feb 05, 2019 5.547 5.672 5.531 5.633 1,177,369 +0.11(+1.99%)
Feb 04, 2019 5.617 5.711 5.504 5.523 1,549,466 -0.09(-1.67%)
Feb 01, 2019 5.813 5.907 5.543 5.617 1,969,247 -0.16(-2.71%)
Jan 31, 2019 5.884 5.899 5.715 5.774 1,508,230 -0.10(-1.73%)
Jan 30, 2019 5.892 6.033 5.829 5.876 1,456,474 -0.02(-0.40%)
Jan 29, 2019 5.860 5.899 5.790 5.899 713,367 +0.03(+0.53%)
Jan 28, 2019 5.798 5.962 5.798 5.868 1,181,631 +0.05(+0.81%)
Jan 25, 2019 5.703 5.841 5.694 5.821 749,253 +0.16(+2.77%)
Jan 24, 2019 5.570 5.727 5.539 5.664 720,619 +0.10(+1.83%)
Jan 23, 2019 5.586 5.672 5.496 5.562 813,003 -0.01(-0.14%)
Jan 22, 2019 5.719 5.782 5.488 5.570 1,452,289 -0.20(-3.40%)
Jan 18, 2019 5.586 5.821 5.535 5.766 1,980,863 +0.23(+4.10%)
Jan 17, 2019 5.382 5.555 5.374 5.539 725,360 +0.15(+2.76%)
Jan 16, 2019 5.186 5.445 5.186 5.390 1,068,975 +0.14(+2.69%)
Jan 15, 2019 5.257 5.265 5.132 5.249 1,221,972 -0.02(-0.30%)
Jan 14, 2019 5.367 5.437 5.249 5.265 1,362,818 -0.13(-2.33%)
Jan 11, 2019 5.609 5.609 5.320 5.390 1,859,476 -0.24(-4.31%)
Jan 10, 2019 5.625 5.735 5.539 5.633 1,262,774 -0.09(-1.64%)
Jan 09, 2019 5.539 5.805 5.476 5.727 3,161,001 +0.21(+3.84%)
Jan 08, 2019 5.343 5.578 5.202 5.515 3,861,508 +0.22(+4.14%)
Jan 07, 2019 5.053 5.364 5.053 5.296 5,038,006 +0.24(+4.81%)
Jan 04, 2019 4.912 5.135 4.859 5.053 2,913,792 +0.13(+2.54%)
Jan 03, 2019 4.803 4.983 4.779 4.928 1,929,427 +0.13(+2.78%)
Jan 02, 2019 4.575 4.889 4.536 4.795 1,422,301 +0.14(+3.03%)
Dec 31, 2018 4.763 4.803 4.524 4.654 1,268,370 -0.11(-2.30%)
Dec 28, 2018 4.740 4.920 4.681 4.763 1,493,529 +0.01(+0.16%)
Dec 27, 2018 4.763 4.795 4.544 4.756 1,386,759 -0.04(-0.82%)
Dec 26, 2018 4.466 4.810 4.387 4.795 2,367,263 +0.34(+7.75%)
Dec 24, 2018 4.630 4.677 4.434 4.450 999,430 -0.21(-4.54%)
Dec 21, 2018 4.583 4.881 4.567 4.662 5,072,970 +0.12(+2.59%)
Dec 20, 2018 4.857 4.865 4.528 4.544 2,940,104 -0.31(-6.30%)
Dec 19, 2018 5.171 5.186 4.834 4.850 5,500,734 -0.36(-6.92%)
Dec 18, 2018 5.508 5.602 5.155 5.210 1,776,119 -0.27(-4.86%)
Dec 17, 2018 6.009 6.033 5.437 5.476 1,720,574 -0.52(-8.75%)
Dec 14, 2018 6.017 6.127 5.978 6.001 778,866 -0.07(-1.16%)
Dec 13, 2018 5.993 6.181 5.993 6.072 886,855 +0.08(+1.31%)
Dec 12, 2018 6.205 6.221 5.970 5.993 1,462,217 -0.17(-2.80%)
Dec 11, 2018 6.111 6.221 6.087 6.166 921,749 +0.10(+1.68%)
Dec 10, 2018 6.260 6.291 6.017 6.064 1,608,309 -0.20(-3.25%)
Dec 07, 2018 6.369 6.424 6.181 6.268 1,397,415 -0.09(-1.36%)
Dec 06, 2018 6.127 6.362 6.033 6.354 1,171,397 +0.20(+3.18%)
Dec 04, 2018 6.362 6.409 6.142 6.158 1,368,440 -0.20(-3.20%)
Dec 03, 2018 6.385 6.385 6.268 6.362 1,573,936 -0.05(-0.85%)
Nov 30, 2018 6.479 6.542 6.260 6.416 1,315,725 -0.05(-0.73%)
Nov 29, 2018 6.356 6.540 6.303 6.463 1,516,325 +0.08(+1.32%)
Nov 28, 2018 6.219 6.387 6.150 6.379 1,105,996 +0.16(+2.58%)
Nov 27, 2018 6.165 6.257 6.135 6.219 588,335 +0.05(+0.87%)
Nov 26, 2018 6.227 6.303 6.150 6.165 855,908 -0.03(-0.49%)
Nov 23, 2018 6.211 6.261 6.158 6.196 281,283 -0.08(-1.22%)
Nov 21, 2018 6.272 6.272 6.272 0 +0.09(+1.48%)
Nov 20, 2018 6.173 6.242 6.112 6.181 875,870 -0.04(-0.61%)
Nov 19, 2018 6.211 6.395 6.211 6.219 1,013,662 +0.01(+0.12%)
Nov 16, 2018 6.135 6.219 6.043 6.211 1,990,185 +0.03(+0.49%)
Nov 15, 2018 6.647 6.662 6.081 6.181 3,969,829 -0.50(-7.54%)
Nov 14, 2018 6.991 7.014 6.685 6.685 1,600,634 -0.27(-3.85%)
Nov 13, 2018 6.998 7.014 6.876 6.952 624,830 +0.00(+0.00%)
Nov 12, 2018 7.014 7.120 6.945 6.952 893,515 -0.04(-0.55%)
Nov 09, 2018 6.922 7.014 6.914 6.991 573,560 +0.04(+0.55%)
Nov 08, 2018 6.861 6.983 6.806 6.952 837,464 +0.10(+1.45%)
Nov 07, 2018 6.792 6.861 6.716 6.853 1,012,501 +0.10(+1.47%)
Nov 06, 2018 6.861 6.884 6.700 6.754 922,167 -0.10(-1.45%)
Nov 05, 2018 6.708 6.914 6.708 6.853 743,811 +0.17(+2.51%)
Nov 02, 2018 6.975 7.014 6.547 6.685 2,001,180 -0.26(-3.74%)
Nov 01, 2018 6.868 6.991 6.731 6.945 1,201,849 +0.11(+1.56%)
Oct 31, 2018 7.373 7.403 6.838 6.838 2,344,560 -0.56(-7.54%)
Oct 30, 2018 7.212 7.487 7.166 7.396 693,740 +0.18(+2.54%)
Oct 29, 2018 7.113 7.376 7.113 7.212 778,309 +0.18(+2.50%)
Oct 26, 2018 7.243 7.296 6.945 7.036 1,096,729 -0.27(-3.66%)
Oct 25, 2018 6.960 7.342 6.899 7.304 1,040,995 +0.36(+5.17%)
Oct 24, 2018 6.945 6.991 6.876 6.945 726,015 +0.01(+0.11%)
Oct 23, 2018 6.838 7.021 6.782 6.937 718,064 +0.06(+0.89%)
Oct 22, 2018 6.991 7.105 6.853 6.876 451,020 -0.09(-1.32%)
Oct 19, 2018 6.968 7.090 6.933 6.968 696,990 -0.01(-0.11%)
Oct 18, 2018 6.876 6.998 6.845 6.975 1,070,247 +0.07(+1.00%)
Oct 17, 2018 7.067 7.166 6.876 6.907 1,222,566 -0.17(-2.38%)
Oct 16, 2018 6.876 7.104 6.620 7.075 1,563,202 +0.24(+3.58%)
Oct 15, 2018 6.738 7.014 6.738 6.830 1,232,420 +0.06(+0.90%)
Oct 12, 2018 6.922 6.929 6.769 6.769 1,218,849 -0.05(-0.67%)
Oct 11, 2018 6.876 6.998 6.807 6.815 2,938,176 -0.04(-0.56%)
Oct 10, 2018 6.998 7.059 6.845 6.853 1,459,191 -0.20(-2.82%)
Oct 09, 2018 7.174 7.296 7.036 7.052 1,340,051 -0.11(-1.49%)
Oct 08, 2018 6.929 7.220 6.929 7.159 1,127,685 +0.25(+3.65%)
Oct 05, 2018 6.838 6.968 6.738 6.907 1,179,189 +0.06(+0.89%)
Oct 04, 2018 7.006 7.029 6.845 6.845 1,772,217 -0.20(-2.82%)
Oct 03, 2018 7.174 7.208 6.991 7.044 1,251,972 -0.13(-1.81%)
Oct 02, 2018 7.136 7.250 7.082 7.174 1,048,073 +0.04(+0.54%)
Oct 01, 2018 7.250 7.323 7.128 7.136 1,306,030 -0.09(-1.27%)
Sep 28, 2018 7.205 7.273 7.136 7.227 817,409 +0.02(+0.32%)
Sep 27, 2018 7.227 7.357 7.197 7.205 921,423 -0.01(-0.11%)
Sep 26, 2018 7.281 7.350 7.182 7.212 808,689 -0.05(-0.63%)
Sep 25, 2018 7.250 7.281 7.182 7.258 851,584 +0.05(+0.74%)
Sep 24, 2018 7.281 7.330 7.120 7.205 1,279,318 -0.09(-1.26%)
Sep 21, 2018 7.235 7.350 7.220 7.296 3,781,025 +0.04(+0.53%)
Sep 20, 2018 7.143 7.266 7.090 7.258 1,497,360 +0.12(+1.71%)
Sep 19, 2018 7.411 7.441 7.101 7.136 1,716,655 -0.28(-3.81%)
Sep 18, 2018 7.525 7.548 7.331 7.418 900,069 -0.05(-0.72%)
Sep 17, 2018 7.418 7.556 7.350 7.472 1,205,689 +0.06(+0.82%)
Sep 14, 2018 7.533 7.533 7.258 7.411 1,354,190 -0.15(-1.92%)
Sep 13, 2018 7.579 7.621 7.480 7.556 1,654,077 +0.02(+0.30%)
Sep 12, 2018 7.434 7.655 7.388 7.533 1,638,427 +0.13(+1.75%)
Sep 11, 2018 7.373 7.411 7.151 7.403 2,515,228 +0.00(+0.00%)
Sep 10, 2018 7.823 7.823 7.373 7.403 3,505,340 -0.37(-4.81%)
Sep 07, 2018 7.655 7.800 7.609 7.778 962,959 +0.08(+0.99%)
Sep 06, 2018 7.877 7.892 7.678 7.701 708,749 -0.14(-1.75%)
Sep 05, 2018 7.617 7.915 7.548 7.839 1,382,793 +0.20(+2.60%)
Sep 04, 2018 7.778 7.892 7.587 7.640 1,695,488 -0.15(-1.96%)
Aug 31, 2018 7.793 7.793 7.793 0 +0.07(+0.89%)
Aug 30, 2018 7.814 7.870 7.702 7.724 1,823,579 -0.09(-1.15%)
Aug 29, 2018 7.784 7.874 7.679 7.814 1,440,498 +0.03(+0.38%)
Aug 28, 2018 7.574 7.791 7.496 7.784 1,872,224 +0.21(+2.77%)
Aug 27, 2018 7.806 7.851 7.552 7.574 1,921,564 -0.22(-2.88%)
Aug 24, 2018 7.859 7.874 7.732 7.799 661,765 -0.04(-0.48%)
Aug 23, 2018 7.993 8.008 7.825 7.836 689,183 -0.13(-1.69%)
Aug 22, 2018 8.098 8.113 7.866 7.971 744,381 -0.13(-1.66%)
Aug 21, 2018 8.083 8.154 8.053 8.106 633,377 +0.04(+0.46%)
Aug 20, 2018 8.031 8.128 8.016 8.068 827,413 +0.07(+0.94%)
Aug 17, 2018 7.709 8.016 7.709 7.993 1,094,792 +0.29(+3.79%)
Aug 16, 2018 7.814 7.814 7.634 7.702 1,330,567 -0.12(-1.53%)
Aug 15, 2018 7.784 7.881 7.746 7.821 1,267,235 -0.01(-0.10%)
Aug 14, 2018 7.589 7.851 7.589 7.829 783,742 +0.27(+3.56%)
Aug 13, 2018 7.567 7.589 7.451 7.559 736,341 -0.01(-0.20%)
Aug 10, 2018 7.642 7.717 7.567 7.574 537,909 -0.10(-1.36%)
Aug 09, 2018 7.544 7.717 7.470 7.679 948,168 +0.15(+1.99%)
Aug 08, 2018 7.552 7.712 7.455 7.529 1,763,964 -0.04(-0.49%)
Aug 07, 2018 7.919 7.919 7.559 7.567 2,038,990 -0.37(-4.71%)
Aug 06, 2018 7.926 8.267 7.919 7.941 1,969,500 +0.01(+0.09%)
Aug 03, 2018 8.248 8.248 7.754 7.934 1,600,502 +0.00(+0.00%)
Aug 02, 2018 8.061 8.173 7.885 7.934 1,349,166 -0.16(-1.94%)
Aug 01, 2018 7.866 8.106 7.728 8.091 1,522,926 +0.14(+1.79%)
Jul 31, 2018 7.859 8.031 7.769 7.949 1,100,042 +0.15(+1.92%)
Jul 30, 2018 7.612 7.844 7.556 7.799 838,077 +0.20(+2.66%)
Jul 27, 2018 7.971 7.971 7.597 7.597 1,223,724 -0.37(-4.69%)
Jul 26, 2018 7.919 8.121 7.866 7.971 1,106,877 +0.11(+1.43%)
Jul 25, 2018 7.866 7.919 7.776 7.859 1,439,494 -0.07(-0.85%)
Jul 24, 2018 8.121 8.121 7.926 7.926 1,402,806 -0.14(-1.76%)
Jul 23, 2018 8.121 7.934 8.068 788,196 +0.02(+0.28%)
Jul 20, 2018 8.091 8.158 7.993 8.046 880,066 -0.07(-0.92%)
Jul 19, 2018 7.979 8.211 7.851 8.121 1,393,970 +0.16(+2.07%)
Jul 18, 2018 8.076 8.173 7.926 7.956 1,019,707 -0.14(-1.76%)
Jul 17, 2018 8.211 8.375 8.098 8.098 1,056,817 -0.09(-1.10%)
Jul 16, 2018 8.360 8.371 8.121 8.188 982,858 -0.24(-2.84%)
Jul 13, 2018 8.330 8.465 8.274 8.428 903,978 +0.13(+1.53%)
Jul 12, 2018 8.458 8.472 8.289 8.300 934,939 -0.17(-2.03%)
Jul 11, 2018 8.480 8.637 8.428 8.472 1,251,981 -0.04(-0.44%)
Jul 10, 2018 8.547 8.742 8.487 8.510 2,199,639 -0.02(-0.26%)
Jul 09, 2018 8.510 8.618 8.446 8.532 1,116,349 +0.02(+0.26%)
Jul 06, 2018 8.577 8.622 8.405 8.510 760,420 -0.02(-0.26%)
Jul 05, 2018 8.353 8.551 8.229 8.532 1,068,741 +0.21(+2.52%)
Jul 03, 2018 8.323 8.323 8.323 0 +0.25(+3.15%)
Jul 02, 2018 8.218 8.270 8.005 8.068 1,050,347 -0.16(-1.91%)
Jun 29, 2018 8.293 8.300 8.173 8.225 1,277,330 -0.06(-0.72%)
Jun 28, 2018 8.383 8.443 8.128 8.285 1,555,441 -0.13(-1.51%)
Jun 27, 2018 8.532 8.607 8.405 8.413 1,153,212 -0.10(-1.23%)
Jun 26, 2018 8.682 8.693 8.443 8.517 1,508,961 -0.14(-1.64%)
Jun 25, 2018 8.719 8.794 8.491 8.660 1,387,991 -0.05(-0.60%)
Jun 22, 2018 8.667 8.772 8.652 8.712 2,382,988 +0.07(+0.78%)
Jun 21, 2018 8.645 8.725 8.592 8.645 1,906,616 +0.04(+0.43%)
Jun 20, 2018 8.487 8.615 8.487 8.607 1,291,515 +0.10(+1.23%)
Jun 19, 2018 8.443 8.562 8.368 8.502 1,164,537 +0.04(+0.53%)
Jun 18, 2018 8.428 8.540 8.353 8.458 1,222,641 +0.03(+0.36%)
Jun 15, 2018 8.562 8.379 8.428 3,437,481 +0.01(+0.09%)
Jun 14, 2018 8.413 8.480 8.338 8.420 1,635,050 +0.06(+0.72%)
Jun 13, 2018 8.914 8.966 8.339 8.360 3,023,144 -0.54(-6.06%)
Jun 12, 2018 9.056 9.318 8.862 8.899 2,350,716 -0.13(-1.49%)
Jun 11, 2018 8.944 9.079 8.944 9.034 1,225,215 +0.12(+1.34%)
Jun 08, 2018 8.899 9.041 8.899 8.914 1,105,857 -0.01(-0.17%)
Jun 07, 2018 8.832 8.966 8.772 8.929 1,297,483 +0.09(+1.02%)
Jun 06, 2018 8.839 8.839 1,719,953 +0.37(+4.33%)
Jun 05, 2018 8.345 8.529 8.345 8.472 1,196,332 +0.17(+2.07%)
Jun 04, 2018 8.270 8.413 8.181 8.300 941,225 +0.01(+0.18%)
Jun 01, 2018 8.233 8.547 8.166 8.285 1,156,792 +0.04(+0.54%)
May 31, 2018 8.308 8.308 8.158 8.240 1,091,310 -0.04(-0.45%)
May 30, 2018 8.080 8.395 8.013 8.278 1,820,105 +0.18(+2.18%)
May 29, 2018 7.705 8.102 7.698 8.102 2,196,755 +0.39(+5.05%)
May 25, 2018 7.712 7.712 7.712 0 +0.20(+2.64%)
May 24, 2018 7.558 7.632 7.466 7.514 1,374,703 -0.06(-0.78%)
May 23, 2018 7.441 7.609 7.419 7.573 938,966 +0.16(+2.18%)
May 22, 2018 7.441 7.459 7.308 7.411 1,302,868 -0.01(-0.20%)
May 21, 2018 7.360 7.455 7.161 7.426 1,514,974 +0.15(+2.02%)
May 18, 2018 7.117 7.382 7.117 7.279 1,810,726 +0.18(+2.59%)
May 17, 2018 7.110 7.242 7.077 7.095 826,881 -0.01(-0.21%)
May 16, 2018 7.095 7.147 6.978 7.110 1,006,650 +0.07(+1.04%)
May 15, 2018 7.015 7.088 6.893 7.037 1,416,026 -0.05(-0.73%)
May 14, 2018 7.286 7.286 7.051 7.088 1,931,781 -0.25(-3.40%)
May 11, 2018 7.419 7.477 7.323 7.338 988,511 -0.07(-0.99%)
May 10, 2018 7.463 7.536 7.385 7.411 1,341,069 -0.01(-0.10%)
May 09, 2018 7.411 7.525 7.360 7.419 1,621,969 -0.01(-0.20%)
May 08, 2018 7.705 7.734 7.400 7.433 2,009,125 -0.26(-3.34%)
May 07, 2018 7.580 7.732 7.521 7.690 1,539,785 +0.18(+2.35%)
May 04, 2018 7.154 7.646 7.154 7.514 3,378,540 +0.35(+4.82%)
May 03, 2018 7.198 7.198 7.088 7.169 1,059,265 +0.07(+1.04%)
May 02, 2018 7.059 7.147 6.508 7.095 3,313,766 -0.16(-2.23%)
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.