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 )

84.76 -0.76 (-0.89%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 22, 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 (%)
Feb 27, 2004 6.091 6.116 5.921 5.964 51,069 -0.12(-1.95%)
Feb 26, 2004 6.023 6.150 5.879 6.082 33,809 +0.22(+3.75%)
Feb 25, 2004 5.701 6.014 5.668 5.862 41,375 +0.25(+4.37%)
Feb 24, 2004 5.481 5.651 5.426 5.617 39,602 +0.18(+3.27%)
Feb 23, 2004 5.481 5.481 5.397 5.439 18,205 +0.04(+0.78%)
Feb 20, 2004 5.439 5.456 5.397 5.397 14,658 -0.04(-0.78%)
Feb 19, 2004 5.507 5.507 5.346 5.439 5,910 -0.04(-0.77%)
Feb 18, 2004 5.329 5.634 5.320 5.481 44,094 +0.19(+3.68%)
Feb 17, 2004 5.236 5.329 5.211 5.287 32,864 -0.03(-0.64%)
Feb 13, 2004 5.211 5.329 5.211 5.321 23,406 +0.03(+0.64%)
Feb 12, 2004 5.278 5.372 5.194 5.287 11,821 -0.08(-1.42%)
Feb 11, 2004 5.287 5.380 5.278 5.363 36,528 +0.14(+2.59%)
Feb 10, 2004 5.084 5.244 5.084 5.228 5,910 +0.02(+0.32%)
Feb 09, 2004 5.025 5.253 5.016 5.211 12,058 +0.05(+0.98%)
Feb 06, 2004 4.856 5.185 4.856 5.160 12,176 +0.13(+2.52%)
Feb 05, 2004 5.042 5.211 4.915 5.033 132,756 -0.04(-0.83%)
Feb 04, 2004 5.042 5.126 5.042 5.075 50,596 +0.03(+0.67%)
Feb 03, 2004 5.126 5.168 5.033 5.042 27,899 -0.13(-2.46%)
Feb 02, 2004 5.126 5.228 5.126 5.168 21,160 -0.07(-1.29%)
Jan 30, 2004 5.194 5.278 5.194 5.236 13,240 -0.04(-0.80%)
Jan 29, 2004 5.245 5.363 5.245 5.278 28,490 -0.01(-0.16%)
Jan 28, 2004 5.295 5.414 5.185 5.287 23,052 -0.08(-1.42%)
Jan 27, 2004 5.414 5.490 5.202 5.363 29,199 +0.08(+1.44%)
Jan 26, 2004 5.414 5.489 5.245 5.287 22,224 -0.13(-2.34%)
Jan 23, 2004 5.329 5.431 5.177 5.414 27,662 +0.11(+2.07%)
Jan 22, 2004 5.109 5.355 5.109 5.304 8,511 +0.02(+0.32%)
Jan 21, 2004 5.355 5.355 5.253 5.287 17,141 -0.07(-1.25%)
Jan 20, 2004 5.490 5.490 5.245 5.354 38,893 +0.02(+0.46%)
Jan 16, 2004 5.287 5.397 5.287 5.329 33,928 -0.07(-1.25%)
Jan 15, 2004 5.185 5.498 5.033 5.397 134,230 +0.03(+0.47%)
Jan 14, 2004 5.278 5.405 5.118 5.372 57,055 +0.23(+4.44%)
Jan 13, 2004 5.202 5.287 5.101 5.143 43,024 +0.03(+0.50%)
Jan 12, 2004 5.270 5.270 5.109 5.118 23,767 -0.01(-0.17%)
Jan 09, 2004 5.202 5.202 5.101 5.126 28,932 +0.03(+0.66%)
Jan 08, 2004 5.278 5.278 5.092 5.092 19,944 -0.19(-3.53%)
Jan 07, 2004 5.278 5.278 5.075 5.278 50,325 +0.16(+3.14%)
Jan 06, 2004 5.414 5.465 5.092 5.118 79,795 -0.35(-6.35%)
Jan 05, 2004 5.431 5.498 5.338 5.465 68,801 +0.13(+2.38%)
Jan 02, 2004 5.397 5.456 5.295 5.338 72,348 +0.04(+0.80%)
Dec 31, 2003 4.906 5.304 4.906 5.295 80,032 +0.27(+5.40%)
Dec 30, 2003 4.957 5.059 4.856 5.024 99,160 +0.03(+0.66%)
Dec 29, 2003 5.152 5.152 4.872 4.991 74,231 +0.08(+1.55%)
Dec 26, 2003 5.109 5.397 4.915 4.915 83,671 -0.17(-3.33%)
Dec 24, 2003 5.160 5.160 5.075 5.084 24,445 +0.05(+1.01%)
Dec 23, 2003 4.619 5.372 4.619 5.033 123,975 +0.40(+8.58%)
Dec 22, 2003 4.652 4.712 4.585 4.636 263,373 +0.03(+0.55%)
Dec 19, 2003 4.652 4.822 4.483 4.610 91,085 -0.05(-1.09%)
Dec 18, 2003 4.695 4.788 4.593 4.661 227,564 +0.01(+0.18%)
Dec 17, 2003 5.109 5.355 4.644 4.652 260,171 -0.54(-10.41%)
Dec 16, 2003 5.295 5.372 5.160 5.193 185,169 -0.11(-2.09%)
Dec 15, 2003 5.355 5.514 5.304 5.304 24,415 -0.14(-2.64%)
Dec 12, 2003 5.498 5.498 5.295 5.448 64,627 +0.01(+0.16%)
Dec 11, 2003 5.287 5.515 5.287 5.439 29,435 +0.04(+0.78%)
Dec 10, 2003 5.583 5.752 5.329 5.397 89,169 -0.37(-6.45%)
Dec 09, 2003 5.727 5.913 5.583 5.769 130,261 +0.25(+4.44%)
Dec 08, 2003 5.067 5.558 4.949 5.524 162,488 +0.63(+12.78%)
Dec 05, 2003 5.202 5.203 5.025 4.898 133,358 -0.28(-5.41%)
Dec 04, 2003 5.270 5.338 5.160 5.178 30,204 -0.14(-2.69%)
Dec 03, 2003 5.625 5.668 5.287 5.321 51,571 -0.35(-6.12%)
Dec 02, 2003 5.676 5.701 5.625 5.668 51,412 -0.04(-0.74%)
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.