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:

Penn Entertainment Inc (NQ: PENN )

18.21 -0.09 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18.00 18.30 17.60 18.30 4,150,024 +0.51(+2.87%)
Mar 26, 2024 17.68 18.47 17.47 17.79 9,602,903 +0.76(+4.46%)
Mar 25, 2024 17.22 17.40 16.85 17.03 11,169,629 -0.25(-1.45%)
Mar 22, 2024 17.49 17.53 17.13 17.28 3,256,562 -0.25(-1.43%)
Mar 21, 2024 18.00 18.30 17.44 17.53 4,323,147 -0.30(-1.68%)
Mar 20, 2024 17.40 17.91 17.40 17.83 4,588,860 +0.33(+1.89%)
Mar 19, 2024 17.36 17.71 17.26 17.50 4,488,165 -0.15(-0.85%)
Mar 18, 2024 17.64 17.93 17.32 17.65 6,753,040 +0.01(+0.06%)
Mar 15, 2024 17.97 18.13 17.57 17.64 5,857,404 -0.52(-2.86%)
Mar 14, 2024 18.94 19.05 18.06 18.16 3,743,430 -0.87(-4.57%)
Mar 13, 2024 19.08 19.60 18.89 19.03 3,094,583 -0.08(-0.42%)
Mar 12, 2024 18.84 19.40 18.75 19.11 4,872,452 +0.37(+1.97%)
Mar 11, 2024 18.26 18.88 18.20 18.74 5,114,455 +0.43(+2.35%)
Mar 08, 2024 18.62 19.04 18.30 18.31 5,400,276 -0.19(-1.03%)
Mar 07, 2024 17.91 18.57 17.82 18.50 6,162,737 +0.79(+4.46%)
Mar 06, 2024 17.72 17.73 17.23 17.71 3,416,083 +0.18(+1.03%)
Mar 05, 2024 17.84 17.98 17.31 17.53 3,873,841 -0.51(-2.83%)
Mar 04, 2024 18.34 18.49 17.85 18.04 3,522,728 -0.46(-2.49%)
Mar 01, 2024 18.21 18.90 17.61 18.50 7,205,996 +0.20(+1.09%)
Feb 29, 2024 18.30 18.61 18.02 18.30 5,207,809 +0.30(+1.67%)
Feb 28, 2024 17.38 18.26 17.21 18.00 4,932,223 +0.37(+2.10%)
Feb 27, 2024 16.89 17.72 16.75 17.63 6,785,017 +1.03(+6.20%)
Feb 26, 2024 16.99 17.30 16.54 16.60 5,773,196 -0.46(-2.70%)
Feb 23, 2024 16.52 17.36 16.46 17.06 9,566,499 +0.45(+2.71%)
Feb 22, 2024 17.51 17.61 16.59 16.61 8,338,778 -0.81(-4.65%)
Feb 21, 2024 17.02 17.61 16.87 17.42 7,191,153 +0.15(+0.87%)
Feb 20, 2024 18.30 18.43 17.12 17.27 10,284,893 -1.34(-7.18%)
Feb 16, 2024 19.19 19.26 18.60 18.61 8,339,564 -0.78(-4.02%)
Feb 15, 2024 20.30 20.46 18.89 19.39 20,963,236 -3.11(-13.84%)
Feb 14, 2024 22.94 22.96 22.30 22.50 6,686,794 -0.22(-0.97%)
Feb 13, 2024 22.38 23.00 22.12 22.72 4,438,037 -0.67(-2.86%)
Feb 12, 2024 22.82 23.81 22.53 23.39 6,475,168 +0.11(+0.47%)
Feb 09, 2024 22.89 23.50 22.50 23.28 4,455,886 +0.83(+3.70%)
Feb 08, 2024 22.52 22.78 22.11 22.45 3,645,801 +0.33(+1.49%)
Feb 07, 2024 22.20 22.21 21.75 22.12 2,949,404 +0.05(+0.23%)
Feb 06, 2024 21.23 22.32 21.13 22.07 4,353,930 +0.74(+3.47%)
Feb 05, 2024 21.26 21.55 20.95 21.33 4,553,955 -0.30(-1.39%)
Feb 02, 2024 21.10 21.86 20.88 21.63 5,114,285 +0.24(+1.12%)
Feb 01, 2024 22.62 22.75 20.86 21.39 9,295,475 -1.16(-5.14%)
Jan 31, 2024 22.89 23.29 22.42 22.55 3,071,244 -0.29(-1.27%)
Jan 30, 2024 23.11 23.25 22.41 22.84 3,679,484 -0.58(-2.48%)
Jan 29, 2024 23.46 23.49 22.97 23.42 4,233,800 -0.11(-0.47%)
Jan 26, 2024 23.98 24.07 23.24 23.53 3,054,831 -0.28(-1.18%)
Jan 25, 2024 23.88 24.14 23.28 23.81 5,278,350 +0.34(+1.45%)
Jan 24, 2024 24.37 24.57 23.39 23.47 4,653,645 -0.48(-2.00%)
Jan 23, 2024 23.72 24.03 23.41 23.95 5,364,825 +0.61(+2.61%)
Jan 22, 2024 23.58 23.80 23.07 23.34 3,341,421 +0.06(+0.26%)
Jan 19, 2024 23.88 24.02 23.15 23.28 5,870,258 -0.44(-1.85%)
Jan 18, 2024 23.30 23.75 23.01 23.72 5,244,337 +0.80(+3.49%)
Jan 17, 2024 22.85 23.20 22.61 22.92 4,987,449 -0.36(-1.55%)
Jan 16, 2024 22.23 23.38 22.21 23.28 8,947,320 +0.82(+3.65%)
Jan 12, 2024 23.23 23.66 22.42 22.46 6,515,653 -0.80(-3.44%)
Jan 11, 2024 23.85 23.88 23.21 23.26 10,588,460 -0.74(-3.08%)
Jan 10, 2024 24.53 24.63 23.91 24.00 3,816,737 -0.54(-2.20%)
Jan 09, 2024 24.86 24.98 24.34 24.54 5,727,884 -0.84(-3.31%)
Jan 08, 2024 24.43 25.53 24.26 25.38 8,667,994 +0.83(+3.38%)
Jan 05, 2024 24.31 25.24 24.24 24.55 3,815,274 +0.02(+0.08%)
Jan 04, 2024 24.62 24.66 24.18 24.53 4,003,735 -0.08(-0.33%)
Jan 03, 2024 25.26 25.30 24.21 24.61 4,748,442 -1.34(-5.16%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.