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:

Portillo's Inc (NQ: PTLO )

26.00 +1.25 (+5.05%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 26.36 27.07 24.32 24.75 1,263,946 -3.69(-12.96%)
Aug 08, 2022 26.88 28.93 26.85 28.44 1,020,717 +1.86(+7.00%)
Aug 05, 2022 25.76 26.79 25.64 26.58 877,786 +0.79(+3.06%)
Aug 04, 2022 23.00 25.87 22.13 25.79 1,197,585 +1.63(+6.75%)
Aug 03, 2022 23.09 24.29 22.57 24.16 662,174 +1.12(+4.86%)
Aug 02, 2022 22.00 23.45 21.80 23.04 623,558 +0.76(+3.41%)
Aug 01, 2022 22.52 22.74 21.77 22.28 527,645 -0.55(-2.41%)
Jul 29, 2022 22.38 22.99 21.87 22.83 488,270 +0.35(+1.56%)
Jul 28, 2022 20.86 22.55 20.75 22.48 618,229 +1.66(+7.97%)
Jul 27, 2022 19.71 20.89 19.71 20.82 395,771 +1.21(+6.17%)
Jul 26, 2022 20.44 20.44 19.46 19.61 476,788 -1.04(-5.04%)
Jul 25, 2022 21.40 21.53 20.25 20.65 404,468 -0.79(-3.68%)
Jul 22, 2022 21.75 21.95 21.03 21.44 493,396 -0.43(-1.97%)
Jul 21, 2022 22.27 22.28 21.19 21.87 298,941 -0.18(-0.82%)
Jul 20, 2022 21.58 22.33 21.40 22.05 276,197 +0.49(+2.27%)
Jul 19, 2022 20.86 22.12 20.86 21.56 407,259 +0.88(+4.26%)
Jul 18, 2022 21.09 21.21 20.50 20.68 418,515 -0.11(-0.53%)
Jul 15, 2022 20.35 20.85 20.00 20.79 496,844 +0.71(+3.54%)
Jul 14, 2022 19.05 20.49 18.58 20.08 934,930 +1.03(+5.41%)
Jul 13, 2022 18.03 19.06 17.77 19.05 441,618 +0.76(+4.16%)
Jul 12, 2022 17.80 18.61 17.77 18.29 457,553 +0.34(+1.89%)
Jul 11, 2022 18.07 18.28 17.78 17.95 300,096 -0.17(-0.94%)
Jul 08, 2022 18.00 18.46 17.90 18.12 290,578 +0.00(+0.00%)
Jul 07, 2022 17.84 18.51 17.69 18.12 669,534 +0.41(+2.32%)
Jul 06, 2022 17.87 18.00 17.39 17.71 238,867 -0.06(-0.34%)
Jul 05, 2022 16.46 17.79 16.20 17.77 301,126 +1.03(+6.15%)
Jul 01, 2022 16.27 16.84 16.26 16.74 272,014 +0.39(+2.39%)
Jun 30, 2022 16.59 16.62 16.11 16.35 391,837 -0.55(-3.25%)
Jun 29, 2022 16.46 16.91 16.03 16.90 205,987 +0.34(+2.05%)
Jun 28, 2022 17.01 17.28 16.45 16.56 380,406 -0.43(-2.50%)
Jun 27, 2022 17.05 17.52 16.38 16.98 393,682 +0.25(+1.46%)
Jun 24, 2022 15.87 16.86 15.80 16.74 1,073,369 +1.07(+6.83%)
Jun 23, 2022 15.42 15.71 15.11 15.67 487,543 +0.36(+2.35%)
Jun 22, 2022 15.16 15.61 15.16 15.31 250,534 -0.13(-0.84%)
Jun 21, 2022 15.50 15.80 15.34 15.44 399,056 +0.02(+0.13%)
Jun 17, 2022 15.16 15.48 15.01 15.42 522,613 +0.44(+2.94%)
Jun 16, 2022 15.83 16.01 14.84 14.98 542,489 -1.39(-8.49%)
Jun 15, 2022 15.75 16.68 15.75 16.37 335,214 +0.67(+4.27%)
Jun 14, 2022 16.41 16.61 15.61 15.70 410,035 -0.69(-4.21%)
Jun 13, 2022 16.75 16.76 15.81 16.39 852,961 -0.86(-4.99%)
Jun 10, 2022 17.36 17.53 16.81 17.25 445,331 -0.39(-2.21%)
Jun 09, 2022 17.91 18.10 17.50 17.64 430,866 -0.37(-2.05%)
Jun 08, 2022 17.90 18.57 17.89 18.01 319,824 +0.05(+0.28%)
Jun 07, 2022 17.65 18.08 17.27 17.96 437,203 +0.19(+1.07%)
Jun 06, 2022 17.79 18.25 17.52 17.77 518,252 +0.01(+0.06%)
Jun 03, 2022 17.63 17.92 17.45 17.76 307,614 -0.24(-1.33%)
Jun 02, 2022 17.88 18.17 17.72 18.00 554,310 +0.01(+0.06%)
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.