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 )

87.16 -0.08 (-0.09%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2003 5.854 5.854 5.422 5.498 106,569 -0.41(-6.88%)
Sep 29, 2003 5.955 5.972 5.668 5.904 24,943 +0.05(+0.87%)
Sep 26, 2003 5.997 6.091 5.668 5.854 59,988 -0.19(-3.22%)
Sep 25, 2003 6.141 6.184 5.921 6.048 40,244 -0.17(-2.72%)
Sep 24, 2003 6.302 6.302 6.184 6.217 21,464 -0.01(-0.14%)
Sep 23, 2003 6.217 6.301 6.175 6.226 36,240 +0.05(+0.82%)
Sep 22, 2003 6.471 6.471 6.099 6.175 43,982 -0.18(-2.80%)
Sep 19, 2003 5.930 6.556 5.930 6.353 148,192 +0.43(+7.29%)
Sep 18, 2003 6.404 6.640 5.710 5.921 504,965 -0.47(-7.41%)
Sep 17, 2003 6.725 6.962 6.395 6.395 182,668 -0.37(-5.50%)
Sep 16, 2003 7.190 7.190 6.708 6.767 201,088 -0.24(-3.38%)
Sep 15, 2003 7.723 7.723 6.936 7.004 300,032 -0.36(-4.94%)
Sep 12, 2003 8.764 8.857 7.216 7.368 250,854 -1.50(-16.89%)
Sep 11, 2003 8.789 8.874 8.730 8.865 11,821 +0.10(+1.16%)
Sep 10, 2003 8.561 8.840 8.561 8.764 10,994 -0.12(-1.33%)
Sep 09, 2003 8.954 9.127 8.882 8.882 6,501 -0.21(-2.33%)
Sep 08, 2003 9.119 9.153 9.017 9.094 12,885 +0.03(+0.37%)
Sep 05, 2003 8.950 9.168 8.899 9.060 47,040 +0.08(+0.94%)
Sep 04, 2003 9.170 9.170 8.975 8.975 4,846 -0.15(-1.67%)
Sep 03, 2003 8.924 9.237 8.797 9.127 23,170 +0.25(+2.76%)
Sep 02, 2003 8.544 8.984 8.544 8.882 24,825 +0.34(+3.96%)
Aug 29, 2003 8.121 9.271 8.121 8.544 17,023 +0.47(+5.76%)
Aug 28, 2003 7.901 8.078 7.875 8.078 9,457 +0.19(+2.46%)
Aug 27, 2003 7.842 8.028 7.698 7.885 12,649 -0.44(-5.27%)
Aug 26, 2003 8.087 8.324 8.036 8.324 7,920 +0.12(+1.44%)
Aug 25, 2003 8.459 8.459 8.087 8.205 8,747 -0.25(-3.00%)
Aug 22, 2003 8.459 8.468 8.417 8.459 22,697 +0.00(+0.00%)
Aug 21, 2003 8.459 8.501 8.459 8.459 6,383 +0.00(+0.00%)
Aug 20, 2003 8.459 8.586 8.374 8.459 4,846 -0.14(-1.57%)
Aug 19, 2003 8.738 8.738 8.510 8.594 10,521 -0.03(-0.39%)
Aug 18, 2003 8.840 8.840 8.628 8.628 9,457 -0.13(-1.45%)
Aug 15, 2003 8.585 8.797 8.459 8.755 8,393 +0.30(+3.50%)
Aug 14, 2003 8.586 8.586 8.459 8.459 12,058 +0.00(+0.00%)
Aug 13, 2003 8.400 8.569 8.324 8.459 31,918 +0.52(+6.50%)
Aug 12, 2003 8.011 8.011 7.715 7.943 91,499 +0.23(+2.96%)
Aug 11, 2003 8.163 8.171 7.698 7.715 44,094 -0.21(-2.67%)
Aug 08, 2003 7.909 8.146 7.909 7.926 4,728 +0.11(+1.41%)
Aug 07, 2003 7.918 7.994 7.791 7.816 22,579 -0.22(-2.74%)
Aug 06, 2003 7.605 8.078 7.605 8.036 24,707 -0.56(-6.50%)
Aug 05, 2003 8.476 8.721 8.476 8.594 25,771 -0.13(-1.45%)
Aug 04, 2003 9.136 9.137 8.459 8.721 23,525 -0.47(-5.15%)
Aug 01, 2003 9.313 9.313 9.136 9.195 8,866 -0.28(-2.95%)
Jul 31, 2003 9.610 9.643 9.110 9.474 8,511 -0.26(-2.69%)
Jul 30, 2003 9.948 10.57 9.567 9.736 46,577 -0.30(-3.03%)
Jul 29, 2003 10.13 10.62 10.04 10.04 9,693 -0.11(-1.08%)
Jul 28, 2003 10.67 10.83 10.15 10.15 13,240 -0.21(-2.04%)
Jul 25, 2003 10.02 10.36 10.02 10.36 8,866 +0.37(+3.72%)
Jul 24, 2003 10.21 11.00 9.990 9.991 4,846 -0.06(-0.58%)
Jul 23, 2003 9.906 10.37 9.906 10.05 13,594 +0.11(+1.11%)
Jul 22, 2003 10.18 10.18 9.897 9.939 23,052 -0.37(-3.61%)
Jul 21, 2003 10.48 10.48 10.02 10.31 22,461 -0.25(-2.32%)
Jul 18, 2003 10.57 10.57 10.35 10.56 5,556 -0.23(-2.12%)
Jul 17, 2003 10.79 10.83 10.79 10.79 1,891 -0.29(-2.60%)
Jul 16, 2003 11.10 11.50 10.79 11.07 11,703 +0.13(+1.19%)
Jul 15, 2003 11.05 11.05 10.91 10.94 9,339 +0.03(+0.28%)
Jul 14, 2003 11.12 11.19 10.83 10.91 41,966 -0.43(-3.80%)
Jul 11, 2003 11.91 11.92 11.27 11.34 15,720 -0.18(-1.54%)
Jul 10, 2003 11.30 12.69 11.26 11.52 69,747 +0.11(+0.96%)
Jul 09, 2003 11.55 11.55 11.27 11.41 9,811 -0.09(-0.81%)
Jul 08, 2003 11.57 11.78 11.18 11.50 9,339 -0.08(-0.66%)
Jul 07, 2003 11.67 11.67 11.08 11.58 13,121 +0.25(+2.16%)
Jul 03, 2003 11.29 11.34 11.09 11.34 24,470 +0.08(+0.68%)
Jul 02, 2003 11.61 11.61 11.24 11.26 26,547 -0.29(-2.49%)
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.