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

Powerbridge Technologies Ltd (NQ: PBTS )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 29, 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 (%)
Sep 30, 2020 542.40 595.20 542.40 583.20 151 +45.60(+8.48%)
Sep 29, 2020 516.65 552.00 516.65 537.60 105 +19.20(+3.70%)
Sep 28, 2020 508.80 535.20 508.80 518.40 269 +16.80(+3.35%)
Sep 25, 2020 470.40 547.20 456.00 501.60 357 +38.40(+8.29%)
Sep 24, 2020 444.00 465.60 444.00 463.20 37 +12.24(+2.71%)
Sep 23, 2020 468.00 477.60 422.40 450.96 459 -0.24(-0.05%)
Sep 22, 2020 465.60 465.60 439.20 451.20 35 +14.40(+3.30%)
Sep 21, 2020 465.60 468.00 434.40 436.80 121 -28.80(-6.19%)
Sep 18, 2020 472.80 479.28 465.60 465.60 127 -12.00(-2.51%)
Sep 17, 2020 468.00 501.60 468.00 477.60 77 +9.60(+2.05%)
Sep 16, 2020 482.40 489.60 463.10 468.00 160 -16.80(-3.47%)
Sep 15, 2020 489.60 504.00 480.00 484.80 267 -9.60(-1.94%)
Sep 14, 2020 484.80 496.80 465.60 494.40 249 +28.80(+6.19%)
Sep 11, 2020 492.00 504.00 420.00 465.60 360 -28.80(-5.83%)
Sep 10, 2020 513.60 513.77 494.40 494.40 57 -14.40(-2.83%)
Sep 09, 2020 518.40 559.20 482.40 508.80 444 -7.20(-1.40%)
Sep 08, 2020 571.20 571.20 480.00 516.00 623 -55.20(-9.66%)
Sep 04, 2020 578.40 595.20 564.00 571.20 425 -14.40(-2.46%)
Sep 03, 2020 616.80 616.80 571.20 585.60 494 -38.40(-6.15%)
Sep 02, 2020 648.00 648.00 592.80 624.00 454 -26.40(-4.06%)
Sep 01, 2020 621.60 672.00 619.20 650.40 486 +31.20(+5.04%)
Aug 31, 2020 612.00 638.40 595.20 619.20 527 -7.20(-1.15%)
Aug 28, 2020 676.80 676.80 612.00 626.40 476 -57.60(-8.42%)
Aug 27, 2020 684.00 715.20 664.80 684.00 442 -16.80(-2.40%)
Aug 26, 2020 657.60 700.80 650.40 700.80 496 +26.40(+3.91%)
Aug 25, 2020 640.80 675.05 637.01 674.40 811 +21.60(+3.31%)
Aug 24, 2020 624.00 667.20 621.60 652.80 953 +9.60(+1.49%)
Aug 21, 2020 621.60 650.40 608.40 643.20 1,072 +12.00(+1.90%)
Aug 20, 2020 648.00 676.80 612.00 631.20 1,851 -24.00(-3.66%)
Aug 19, 2020 667.20 679.20 640.80 655.20 453 -2.40(-0.36%)
Aug 18, 2020 655.20 684.00 636.00 657.60 682 -12.00(-1.79%)
Aug 17, 2020 662.40 679.20 655.20 669.60 379 +0.00(+0.00%)
Aug 14, 2020 628.80 691.20 628.80 669.60 336 +26.40(+4.10%)
Aug 13, 2020 696.00 708.00 623.35 643.20 763 -52.80(-7.59%)
Aug 12, 2020 712.80 739.20 696.00 696.00 290 -9.60(-1.36%)
Aug 11, 2020 724.80 756.00 705.60 705.60 335 -55.20(-7.26%)
Aug 10, 2020 753.60 816.00 700.80 760.80 427 +0.00(+0.00%)
Aug 07, 2020 722.40 768.00 698.40 760.80 229 +67.20(+9.69%)
Aug 06, 2020 748.80 772.80 674.40 693.60 346 -28.80(-3.99%)
Aug 05, 2020 739.20 835.20 717.60 722.40 219 -12.00(-1.63%)
Aug 04, 2020 686.40 796.80 664.80 734.40 379 +57.60(+8.51%)
Aug 03, 2020 638.40 693.60 612.00 676.80 386 +33.60(+5.22%)
Jul 31, 2020 650.40 660.00 642.55 643.20 131 +0.96(+0.15%)
Jul 30, 2020 619.20 642.43 614.45 642.24 66 +13.44(+2.14%)
Jul 29, 2020 640.80 648.00 614.40 628.80 181 -12.00(-1.87%)
Jul 28, 2020 600.00 650.40 594.55 640.80 339 +40.80(+6.80%)
Jul 27, 2020 609.60 624.00 590.40 600.00 207 +9.60(+1.63%)
Jul 24, 2020 642.00 655.66 583.20 590.40 435 -24.02(-3.91%)
Jul 23, 2020 612.00 621.60 602.40 614.42 190 -9.58(-1.53%)
Jul 22, 2020 612.00 628.80 604.80 624.00 207 +7.20(+1.17%)
Jul 21, 2020 626.40 672.00 609.60 616.80 453 -21.60(-3.38%)
Jul 20, 2020 652.80 652.80 607.20 638.40 264 -2.40(-0.37%)
Jul 17, 2020 604.80 640.80 591.84 640.80 144 +24.00(+3.89%)
Jul 16, 2020 616.80 636.00 590.40 616.80 145 +7.20(+1.18%)
Jul 15, 2020 662.40 676.80 607.20 609.60 340 -26.40(-4.15%)
Jul 14, 2020 583.20 656.40 578.40 636.00 660 +19.20(+3.11%)
Jul 13, 2020 645.60 645.60 583.20 616.80 358 -2.40(-0.39%)
Jul 10, 2020 597.60 681.60 597.58 619.20 165 +16.80(+2.79%)
Jul 09, 2020 638.40 660.00 585.60 602.40 732 -81.60(-11.93%)
Jul 08, 2020 542.40 715.20 542.40 684.00 2,499 +141.60(+26.11%)
Jul 07, 2020 561.60 568.80 520.80 542.40 607 -14.40(-2.59%)
Jul 06, 2020 568.80 573.60 532.80 556.80 186 -9.60(-1.69%)
Jul 02, 2020 513.60 595.20 496.80 566.40 703 +52.80(+10.28%)
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.