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

Penske Automotive Group (NY: PAG )

156.25 -2.53 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 158.22 158.22 155.25 156.25 211,065 -2.53(-1.59%)
May 16, 2024 159.04 159.95 157.80 158.78 110,588 -0.29(-0.18%)
May 15, 2024 161.60 161.60 157.02 159.07 153,926 -1.59(-0.99%)
May 14, 2024 162.21 163.57 159.47 160.66 220,089 +1.33(+0.84%)
May 13, 2024 155.82 161.50 155.82 159.33 270,778 +4.87(+3.15%)
May 10, 2024 155.54 156.04 153.34 154.46 186,605 -0.69(-0.44%)
May 09, 2024 152.54 155.34 152.24 155.14 160,496 +3.19(+2.10%)
May 08, 2024 151.06 152.61 151.06 151.95 137,826 -0.35(-0.23%)
May 07, 2024 153.51 155.01 152.29 152.30 187,289 -0.71(-0.46%)
May 06, 2024 154.07 154.68 152.38 153.00 170,577 +0.49(+0.32%)
May 03, 2024 153.29 154.98 152.05 152.52 204,576 +0.93(+0.62%)
May 02, 2024 152.34 152.34 150.59 151.58 161,067 +0.52(+0.34%)
May 01, 2024 151.43 153.77 149.41 151.07 217,875 -0.92(-0.61%)
Apr 30, 2024 149.74 154.14 148.50 151.99 405,289 -2.45(-1.59%)
Apr 29, 2024 154.66 156.38 153.13 154.45 300,903 -0.25(-0.16%)
Apr 26, 2024 152.50 156.77 152.50 154.69 221,636 +2.17(+1.42%)
Apr 25, 2024 150.94 152.79 148.24 152.53 177,026 +0.27(+0.18%)
Apr 24, 2024 150.41 153.43 150.41 152.26 207,296 +0.97(+0.64%)
Apr 23, 2024 148.92 151.68 148.92 151.28 169,898 +3.16(+2.13%)
Apr 22, 2024 147.66 149.18 146.34 148.12 188,646 +1.07(+0.73%)
Apr 19, 2024 146.55 148.66 144.71 147.05 189,005 +0.46(+0.31%)
Apr 18, 2024 149.28 149.65 146.57 146.59 188,821 -1.53(-1.03%)
Apr 17, 2024 150.95 151.34 147.96 148.12 324,787 -1.46(-0.98%)
Apr 16, 2024 147.56 150.30 147.17 149.59 218,035 +1.09(+0.74%)
Apr 15, 2024 151.09 151.56 147.78 148.49 374,761 -0.62(-0.41%)
Apr 12, 2024 148.39 149.43 148.29 149.11 300,471 -0.40(-0.27%)
Apr 11, 2024 148.00 149.69 146.20 149.51 317,576 +0.27(+0.18%)
Apr 10, 2024 150.02 150.86 148.76 149.24 281,847 -4.25(-2.77%)
Apr 09, 2024 152.58 153.98 152.01 153.49 107,341 +1.51(+0.99%)
Apr 08, 2024 153.49 154.53 151.91 151.98 94,289 -0.47(-0.31%)
Apr 05, 2024 151.76 153.18 151.17 152.45 140,847 +0.95(+0.63%)
Apr 04, 2024 155.73 156.39 151.13 151.49 181,692 -3.01(-1.95%)
Apr 03, 2024 153.96 155.82 153.92 154.51 168,956 -0.35(-0.22%)
Apr 02, 2024 157.86 158.90 154.53 154.85 181,508 -4.90(-3.07%)
Apr 01, 2024 160.76 160.82 158.80 159.75 147,664 -1.26(-0.78%)
Mar 28, 2024 161.85 162.24 160.99 161.02 192,058 -0.11(-0.07%)
Mar 27, 2024 158.51 161.46 158.24 161.13 144,978 +4.04(+2.57%)
Mar 26, 2024 158.00 158.66 157.02 157.09 137,339 -0.10(-0.06%)
Mar 25, 2024 158.27 158.87 156.67 157.19 115,280 -0.32(-0.20%)
Mar 22, 2024 159.06 159.88 157.17 157.51 124,048 -1.85(-1.16%)
Mar 21, 2024 157.10 160.62 157.10 159.36 136,446 +2.71(+1.73%)
Mar 20, 2024 152.39 157.02 151.57 156.64 182,152 +4.47(+2.94%)
Mar 19, 2024 151.88 154.78 151.38 152.17 171,040 +0.13(+0.08%)
Mar 18, 2024 152.74 155.03 151.68 152.04 338,868 -0.34(-0.22%)
Mar 15, 2024 150.24 152.91 150.24 152.38 336,060 +1.56(+1.04%)
Mar 14, 2024 152.53 152.78 149.71 150.82 144,106 -2.50(-1.63%)
Mar 13, 2024 152.63 154.53 152.63 153.32 149,748 +0.52(+0.34%)
Mar 12, 2024 152.11 152.93 150.71 152.81 127,165 +1.42(+0.94%)
Mar 11, 2024 150.91 151.72 149.82 151.38 149,553 +0.07(+0.05%)
Mar 08, 2024 152.39 155.65 151.17 151.31 166,145 -0.51(-0.33%)
Mar 07, 2024 152.37 153.98 151.18 151.82 184,312 +0.23(+0.15%)
Mar 06, 2024 154.07 154.07 150.46 151.59 171,366 -0.64(-0.42%)
Mar 05, 2024 151.17 154.00 151.04 152.23 225,542 -0.06(-0.04%)
Mar 04, 2024 153.27 154.81 151.96 152.29 256,962 -1.42(-0.93%)
Mar 01, 2024 152.67 153.74 151.19 153.71 184,940 +1.13(+0.74%)
Feb 29, 2024 152.42 152.91 150.57 152.58 171,547 +2.15(+1.43%)
Feb 28, 2024 149.99 151.62 149.82 150.43 228,642 -0.41(-0.27%)
Feb 27, 2024 150.95 152.37 150.29 150.84 185,479 +1.12(+0.75%)
Feb 26, 2024 149.47 150.81 148.97 149.72 171,126 -0.37(-0.25%)
Feb 23, 2024 150.35 150.81 149.07 150.08 208,651 +0.27(+0.18%)
Feb 22, 2024 146.89 149.83 146.31 149.81 326,722 +4.12(+2.83%)
Feb 21, 2024 143.47 146.70 142.90 145.69 248,725 +1.40(+0.97%)
Feb 20, 2024 145.71 146.52 143.86 144.29 338,011 -4.00(-2.70%)
Feb 16, 2024 149.56 150.67 147.87 148.29 174,071 -2.29(-1.52%)
Feb 15, 2024 150.29 150.97 148.93 150.58 163,166 +1.04(+0.70%)
Feb 14, 2024 149.66 150.15 146.73 149.54 212,704 +0.95(+0.64%)
Feb 13, 2024 149.40 150.63 147.33 148.58 233,705 -4.44(-2.90%)
Feb 12, 2024 151.34 154.85 151.34 153.02 216,891 +2.15(+1.43%)
Feb 09, 2024 146.40 151.08 145.47 150.87 198,240 +4.59(+3.14%)
Feb 08, 2024 145.78 147.22 145.27 146.28 227,817 -0.23(-0.15%)
Feb 07, 2024 146.27 151.60 144.87 146.51 516,623 -1.47(-1.00%)
Feb 06, 2024 147.38 149.16 146.32 147.98 222,950 +0.13(+0.09%)
Feb 05, 2024 148.48 148.87 146.85 147.85 226,468 -2.52(-1.68%)
Feb 02, 2024 148.96 150.91 148.24 150.37 239,724 -0.65(-0.43%)
Feb 01, 2024 147.44 151.13 147.05 151.02 235,279 +4.40(+3.00%)
Jan 31, 2024 149.79 151.89 144.03 146.62 425,974 -7.58(-4.92%)
Jan 30, 2024 152.96 155.96 152.96 154.21 143,298 +0.07(+0.04%)
Jan 29, 2024 151.70 154.29 150.73 154.14 118,833 +2.62(+1.73%)
Jan 26, 2024 151.97 152.31 150.75 151.52 79,175 +0.54(+0.36%)
Jan 25, 2024 150.46 151.09 149.04 150.97 153,373 +1.92(+1.29%)
Jan 24, 2024 152.61 153.23 148.14 149.06 137,288 -1.54(-1.02%)
Jan 23, 2024 153.95 153.95 150.54 150.60 144,831 -1.62(-1.06%)
Jan 22, 2024 150.53 153.57 150.53 152.22 124,851 +2.55(+1.70%)
Jan 19, 2024 149.51 151.29 147.65 149.67 125,378 +0.12(+0.08%)
Jan 18, 2024 149.32 150.48 148.43 149.55 139,856 +1.04(+0.70%)
Jan 17, 2024 147.35 148.71 147.23 148.51 174,576 +0.24(+0.16%)
Jan 16, 2024 146.79 148.55 145.13 148.28 175,589 +0.86(+0.58%)
Jan 12, 2024 150.61 151.04 146.51 147.42 177,705 -2.30(-1.54%)
Jan 11, 2024 149.32 149.96 147.05 149.72 177,556 -0.34(-0.22%)
Jan 10, 2024 149.10 150.13 148.04 150.05 160,872 +0.68(+0.46%)
Jan 09, 2024 149.16 149.81 148.54 149.37 126,945 -1.12(-0.74%)
Jan 08, 2024 148.99 150.90 148.17 150.49 145,149 +1.68(+1.13%)
Jan 05, 2024 148.32 151.06 147.55 148.81 221,655 -0.24(-0.16%)
Jan 04, 2024 150.57 150.71 148.88 149.05 286,171 -2.46(-1.62%)
Jan 03, 2024 156.52 156.52 151.25 151.51 238,545 -7.10(-4.48%)
Jan 02, 2024 157.69 159.77 156.97 158.61 148,248 -0.01(-0.01%)
Dec 29, 2023 159.07 159.76 157.76 158.62 274,928 -1.22(-0.76%)
Dec 28, 2023 160.21 160.60 158.86 159.84 179,268 -0.99(-0.61%)
Dec 27, 2023 162.19 162.28 160.00 160.83 168,292 -1.28(-0.79%)
Dec 26, 2023 160.75 162.26 159.35 162.11 119,571 +1.36(+0.85%)
Dec 22, 2023 160.59 162.21 160.29 160.75 137,600 -0.71(-0.44%)
Dec 21, 2023 161.09 162.75 159.98 161.46 161,359 +3.99(+2.54%)
Dec 20, 2023 159.98 161.60 157.29 157.47 190,265 -2.94(-1.83%)
Dec 19, 2023 158.61 161.04 158.38 160.40 193,927 +2.23(+1.41%)
Dec 18, 2023 160.50 160.59 156.51 158.17 178,617 -1.49(-0.93%)
Dec 15, 2023 162.06 162.06 158.22 159.66 318,971 -1.73(-1.07%)
Dec 14, 2023 156.08 161.55 155.21 161.39 359,450 +7.35(+4.77%)
Dec 13, 2023 147.24 155.44 147.03 154.04 433,557 +6.66(+4.52%)
Dec 12, 2023 149.29 149.29 147.26 147.38 139,903 -2.24(-1.50%)
Dec 11, 2023 148.78 150.67 147.16 149.62 133,779 +1.13(+0.76%)
Dec 08, 2023 148.24 149.75 147.50 148.49 202,118 -0.11(-0.07%)
Dec 07, 2023 148.48 148.77 147.19 148.60 210,139 +1.11(+0.75%)
Dec 06, 2023 150.69 151.35 147.47 147.50 225,144 -1.50(-1.01%)
Dec 05, 2023 150.75 150.75 148.28 149.00 196,522 -3.68(-2.41%)
Dec 04, 2023 152.19 153.81 150.65 152.67 199,726 +0.22(+0.14%)
Dec 01, 2023 147.77 152.49 147.16 152.46 273,740 +4.91(+3.33%)
Nov 30, 2023 146.89 148.48 144.91 147.54 286,359 +0.82(+0.56%)
Nov 29, 2023 150.50 151.72 145.78 146.72 339,434 -2.53(-1.70%)
Nov 28, 2023 149.83 152.06 148.97 149.25 143,953 +0.10(+0.07%)
Nov 27, 2023 151.96 153.18 149.09 149.16 132,173 -3.29(-2.16%)
Nov 24, 2023 150.49 152.45 150.07 152.45 98,493 +2.04(+1.35%)
Nov 22, 2023 151.19 152.49 149.91 150.41 147,553 -0.26(-0.17%)
Nov 21, 2023 150.32 151.53 149.25 150.67 140,758 -1.02(-0.67%)
Nov 20, 2023 151.80 152.58 149.52 151.69 134,587 -0.37(-0.24%)
Nov 17, 2023 152.42 154.07 150.57 152.05 241,789 +1.91(+1.27%)
Nov 16, 2023 156.90 156.98 147.52 150.14 312,545 -7.53(-4.78%)
Nov 15, 2023 155.53 159.21 155.53 157.67 227,438 +2.36(+1.52%)
Nov 14, 2023 151.22 157.62 151.22 155.31 202,301 +7.51(+5.08%)
Nov 13, 2023 145.06 148.02 144.75 147.80 163,321 +0.38(+0.26%)
Nov 10, 2023 147.20 147.83 145.70 147.42 119,826 +1.19(+0.81%)
Nov 09, 2023 150.66 150.91 146.11 146.23 174,117 -3.09(-2.07%)
Nov 08, 2023 149.68 150.45 148.90 149.32 300,451 -0.22(-0.14%)
Nov 07, 2023 150.29 150.99 148.04 149.54 199,845 -0.89(-0.59%)
Nov 06, 2023 152.76 152.76 149.15 150.42 191,510 -3.06(-1.99%)
Nov 03, 2023 149.90 154.36 149.90 153.48 253,231 +5.24(+3.53%)
Nov 02, 2023 147.32 148.76 146.03 148.24 257,386 +3.00(+2.06%)
Nov 01, 2023 140.01 145.40 138.32 145.24 263,768 +4.58(+3.26%)
Oct 31, 2023 141.21 142.78 140.25 140.66 218,648 +0.14(+0.10%)
Oct 30, 2023 143.24 144.41 139.34 140.52 238,707 -1.79(-1.26%)
Oct 27, 2023 143.55 144.62 141.07 142.31 295,647 -0.75(-0.52%)
Oct 26, 2023 140.59 144.42 140.59 143.06 300,104 +3.12(+2.23%)
Oct 25, 2023 138.76 141.24 135.62 139.94 534,854 -1.19(-0.84%)
Oct 24, 2023 141.58 143.97 139.11 141.13 404,702 -0.61(-0.43%)
Oct 23, 2023 143.68 145.40 141.32 141.74 316,694 -3.13(-2.16%)
Oct 20, 2023 146.25 146.59 144.31 144.87 189,272 -0.60(-0.41%)
Oct 19, 2023 149.39 149.39 144.65 145.47 219,083 -4.34(-2.89%)
Oct 18, 2023 148.56 150.59 147.00 149.81 245,487 +0.64(+0.43%)
Oct 17, 2023 147.76 152.06 147.75 149.17 239,696 +0.57(+0.38%)
Oct 16, 2023 146.05 149.43 145.26 148.59 220,889 +4.50(+3.12%)
Oct 13, 2023 148.03 148.82 143.85 144.09 350,096 -3.63(-2.46%)
Oct 12, 2023 152.10 152.10 146.15 147.72 340,747 -5.94(-3.86%)
Oct 11, 2023 155.95 156.37 152.03 153.66 162,469 -1.92(-1.23%)
Oct 10, 2023 153.29 156.39 152.97 155.57 252,164 +2.38(+1.55%)
Oct 09, 2023 148.40 153.30 147.90 153.20 168,659 +2.78(+1.85%)
Oct 06, 2023 148.67 153.47 147.62 150.41 292,774 +1.08(+0.72%)
Oct 05, 2023 155.57 156.00 148.32 149.33 401,382 -6.43(-4.13%)
Oct 04, 2023 156.01 156.97 153.45 155.76 275,543 -0.36(-0.23%)
Oct 03, 2023 159.76 160.59 155.34 156.13 273,006 -4.32(-2.69%)
Oct 02, 2023 163.97 165.02 159.35 160.44 278,709 -3.79(-2.31%)
Sep 29, 2023 166.14 167.13 163.94 164.24 312,580 -0.96(-0.58%)
Sep 28, 2023 159.21 166.55 159.06 165.20 309,345 +1.65(+1.01%)
Sep 27, 2023 159.55 163.84 158.70 163.55 170,153 +4.99(+3.15%)
Sep 26, 2023 158.51 159.54 157.13 158.55 237,215 -0.82(-0.51%)
Sep 25, 2023 156.78 160.51 159.17 159.37 191,710 +2.55(+1.62%)
Sep 22, 2023 158.56 159.40 156.34 156.82 212,675 -0.89(-0.57%)
Sep 21, 2023 158.29 159.43 156.07 157.72 209,619 -2.09(-1.31%)
Sep 20, 2023 162.81 163.65 159.48 159.81 183,587 -2.44(-1.50%)
Sep 19, 2023 162.18 163.64 161.73 162.25 242,950 -0.05(-0.03%)
Sep 18, 2023 161.85 164.17 161.66 162.30 230,664 +1.20(+0.74%)
Sep 15, 2023 164.62 165.17 159.88 161.10 1,412,254 -4.00(-2.42%)
Sep 14, 2023 159.40 165.33 159.40 165.10 285,401 +6.49(+4.09%)
Sep 13, 2023 160.69 161.05 158.11 158.61 239,182 -0.50(-0.32%)
Sep 12, 2023 157.22 159.91 157.22 159.12 232,707 +1.60(+1.02%)
Sep 11, 2023 158.12 159.74 156.99 157.51 282,343 +0.59(+0.38%)
Sep 08, 2023 156.64 158.47 155.67 156.92 192,491 +0.66(+0.42%)
Sep 07, 2023 156.55 159.18 156.26 156.26 296,644 -0.24(-0.16%)
Sep 06, 2023 158.86 160.62 155.80 156.51 245,521 -2.65(-1.66%)
Sep 05, 2023 160.91 161.41 157.63 159.15 349,478 -4.21(-2.58%)
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.