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

PG&E Corp (NY: PCG )

17.03 -0.04 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 17.37 17.79 16.94 17.78 3,591,508 +0.55(+3.19%)
Mar 28, 2019 18.02 18.11 15.47 17.23 12,496,858 -0.43(-2.43%)
Mar 27, 2019 17.91 17.97 17.38 17.66 8,161,069 -0.27(-1.50%)
Mar 26, 2019 18.25 18.73 17.90 17.93 3,540,785 -0.26(-1.43%)
Mar 25, 2019 19.36 19.36 17.48 18.19 12,824,084 -1.21(-6.23%)
Mar 22, 2019 19.08 19.46 18.88 19.40 9,612,863 +0.37(+1.94%)
Mar 21, 2019 19.01 19.13 18.80 19.03 2,475,612 -0.03(-0.16%)
Mar 20, 2019 18.91 19.34 18.81 19.06 2,579,925 +0.01(+0.05%)
Mar 19, 2019 19.41 19.46 18.69 19.05 7,102,260 -0.36(-1.85%)
Mar 18, 2019 19.78 19.78 19.19 19.41 6,644,303 -0.22(-1.12%)
Mar 15, 2019 19.56 19.65 18.94 19.63 8,086,674 +0.14(+0.72%)
Mar 14, 2019 19.37 19.54 19.23 19.49 6,444,876 +0.05(+0.26%)
Mar 13, 2019 19.58 19.59 18.79 19.44 12,787,917 +0.24(+1.25%)
Mar 12, 2019 19.37 19.50 19.14 19.20 4,576,028 -0.16(-0.83%)
Mar 11, 2019 19.38 19.55 19.12 19.36 5,583,322 -0.01(-0.05%)
Mar 08, 2019 18.86 19.38 18.75 19.37 3,940,717 +0.32(+1.68%)
Mar 07, 2019 18.46 19.15 18.39 19.05 7,083,292 +0.71(+3.87%)
Mar 06, 2019 18.14 19.18 18.13 18.34 8,645,164 +0.05(+0.27%)
Mar 05, 2019 17.98 18.42 17.95 18.29 7,835,579 +0.26(+1.44%)
Mar 04, 2019 18.12 18.17 17.69 18.03 8,050,697 +0.14(+0.78%)
Mar 01, 2019 17.08 18.25 17.03 17.89 11,349,097 +0.88(+5.17%)
Feb 28, 2019 17.83 17.84 16.21 17.01 11,984,301 -0.77(-4.33%)
Feb 27, 2019 18.66 18.83 17.33 17.78 11,953,497 -0.72(-3.89%)
Feb 26, 2019 18.63 19.01 18.30 18.50 5,212,575 -0.13(-0.70%)
Feb 25, 2019 18.78 18.81 17.90 18.63 5,908,740 -0.12(-0.64%)
Feb 22, 2019 19.86 19.97 17.76 18.75 16,323,425 -0.63(-3.25%)
Feb 21, 2019 18.43 19.93 18.28 19.38 22,178,890 +1.19(+6.53%)
Feb 20, 2019 18.04 18.46 17.74 18.19 12,207,125 +0.31(+1.73%)
Feb 19, 2019 16.33 18.49 16.11 17.88 29,450,630 +2.42(+15.63%)
Feb 15, 2019 15.43 15.66 15.38 15.46 4,828,757 +0.01(+0.06%)
Feb 14, 2019 15.33 15.53 15.10 15.45 7,248,341 +0.26(+1.71%)
Feb 13, 2019 15.48 15.98 15.13 15.19 8,696,547 -0.22(-1.43%)
Feb 12, 2019 14.79 15.45 14.36 15.41 11,552,137 +1.10(+7.68%)
Feb 11, 2019 14.30 14.64 14.06 14.31 7,221,180 +0.13(+0.92%)
Feb 08, 2019 13.91 14.55 13.69 14.18 6,495,811 +0.14(+1.00%)
Feb 07, 2019 13.48 14.13 13.40 14.04 8,925,798 +0.39(+2.85%)
Feb 06, 2019 14.10 14.12 13.64 13.65 5,952,340 -0.41(-2.91%)
Feb 05, 2019 13.24 14.23 13.15 14.06 9,164,833 +0.79(+5.94%)
Feb 04, 2019 13.35 13.37 12.79 13.27 8,521,095 +0.21(+1.61%)
Feb 01, 2019 12.86 13.23 12.79 13.06 6,504,521 +0.08(+0.62%)
Jan 31, 2019 13.36 13.64 12.72 12.98 12,119,670 -0.67(-4.90%)
Jan 30, 2019 14.13 14.13 13.13 13.65 19,688,284 -0.32(-2.29%)
Jan 29, 2019 12.30 14.33 12.22 13.97 55,731,676 +1.98(+16.49%)
Jan 28, 2019 10.60 14.13 10.60 12.00 58,168,960 +0.24(+2.04%)
Jan 25, 2019 12.69 12.84 11.50 11.76 72,538,992 -2.18(-15.63%)
Jan 24, 2019 7.891 14.48 7.291 13.93 82,241,440 +5.95(+74.59%)
Jan 23, 2019 7.951 8.041 7.511 7.981 21,646,706 +0.29(+3.77%)
Jan 22, 2019 7.152 8.370 6.992 7.691 59,435,292 +0.47(+6.50%)
Jan 18, 2019 6.652 7.451 6.532 7.222 53,653,264 +0.87(+13.68%)
Jan 17, 2019 8.290 8.310 6.303 6.353 203,096,992 -0.67(-9.53%)
Jan 16, 2019 6.442 7.102 6.303 7.022 78,432,552 +0.12(+1.74%)
Jan 15, 2019 6.273 7.192 5.064 6.902 173,120,176 -1.47(-17.54%)
Jan 14, 2019 9.199 9.719 7.771 8.370 127,277,928 -9.20(-52.36%)
Jan 11, 2019 16.98 17.94 16.70 17.57 19,773,868 -0.17(-0.96%)
Jan 10, 2019 18.03 19.18 17.05 17.74 24,776,544 -0.07(-0.39%)
Jan 09, 2019 17.58 19.33 17.54 17.81 24,552,574 +0.27(+1.54%)
Jan 08, 2019 16.77 17.54 15.76 17.54 34,233,428 -1.39(-7.34%)
Jan 07, 2019 18.48 20.18 17.94 18.93 35,145,532 -5.44(-22.34%)
Jan 04, 2019 23.81 24.80 23.81 24.37 9,167,341 +0.45(+1.88%)
Jan 03, 2019 23.82 24.17 23.38 23.92 5,597,192 +0.15(+0.63%)
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.