Sign In \| Register \| About Burlingame \| Contact Us
Burlingame, CA September 01, 2020 10:18am 7-Day Forecast \| Traffic

- American
- Bagels
- Bakery
- Barbecue
- Brew Pubs
- Chinese
- Coffee Houses
- Continental
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Mexican
- Pizza
- Resort Restaurants
- Sandwiches
- Seafood
- Steaks, Chops
- Sushi
- Thai
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Pitney Bowes (NY: PBI )

5.270 +0.020 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	5.310	5.510	5.170	5.270	3,468,089	+0.02(+0.38%)
May 02, 2024	4.500	5.320	4.450	5.250	5,903,110	+1.04(+24.70%)
May 01, 2024	4.290	4.350	4.135	4.210	1,306,582	-0.05(-1.17%)
Apr 30, 2024	4.130	4.355	4.091	4.260	1,810,444	+0.11(+2.65%)
Apr 29, 2024	4.120	4.215	4.120	4.150	910,708	+0.02(+0.48%)
Apr 26, 2024	4.250	4.250	4.120	4.130	699,561	-0.09(-2.13%)
Apr 25, 2024	4.190	4.230	4.065	4.220	1,273,875	-0.02(-0.47%)
Apr 24, 2024	4.190	4.260	4.140	4.240	1,352,884	+0.04(+0.95%)
Apr 23, 2024	4.190	4.260	4.130	4.200	1,279,053	+0.00(+0.00%)
Apr 22, 2024	4.040	4.245	4.040	4.200	1,181,458	+0.21(+5.26%)
Apr 19, 2024	4.010	4.100	3.980	3.990	1,016,283	-0.04(-0.99%)
Apr 18, 2024	3.950	4.130	3.940	4.030	1,384,917	+0.10(+2.54%)
Apr 17, 2024	4.050	4.110	3.920	3.930	811,474	-0.06(-1.50%)
Apr 16, 2024	4.020	4.075	3.955	3.990	860,459	-0.08(-1.97%)
Apr 15, 2024	4.070	4.160	3.985	4.070	1,516,788	+0.00(+0.00%)
Apr 12, 2024	4.050	4.100	3.970	4.070	1,372,224	-0.04(-0.97%)
Apr 11, 2024	4.140	4.170	4.005	4.110	1,097,761	-0.01(-0.24%)
Apr 10, 2024	4.190	4.260	4.000	4.120	1,796,607	-0.20(-4.63%)
Apr 09, 2024	4.050	4.330	3.950	4.320	2,908,547	+0.40(+10.20%)
Apr 08, 2024	4.020	4.070	3.900	3.920	1,646,365	-0.06(-1.51%)
Apr 05, 2024	4.130	4.170	3.980	3.980	1,472,914	-0.19(-4.56%)
Apr 04, 2024	4.300	4.365	4.160	4.170	735,572	-0.08(-1.88%)
Apr 03, 2024	4.190	4.290	4.180	4.250	624,882	+0.02(+0.47%)
Apr 02, 2024	4.200	4.240	4.100	4.230	1,141,708	+0.00(+0.00%)

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.

Search Hotels in Burlingame

Find A Business

or Browse Listings

Pitney Bowes (NY: PBI )

Historical Prices