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

Paramount Group Inc (NY: PGRE )

4.830 +0.030 (+0.63%)
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 4.830 4.850 4.780 4.830 853,154 +0.03(+0.63%)
May 16, 2024 4.880 4.880 4.790 4.800 1,024,391 -0.06(-1.23%)
May 15, 2024 4.980 4.995 4.840 4.860 1,873,337 -0.03(-0.61%)
May 14, 2024 4.930 4.968 4.830 4.890 890,993 +0.03(+0.62%)
May 13, 2024 4.830 4.910 4.800 4.860 730,578 +0.08(+1.67%)
May 10, 2024 4.820 4.880 4.750 4.780 541,646 -0.05(-1.04%)
May 09, 2024 4.800 4.830 4.740 4.830 1,035,076 +0.04(+0.84%)
May 08, 2024 4.800 4.820 4.750 4.790 725,375 -0.06(-1.24%)
May 07, 2024 4.890 4.935 4.820 4.850 915,067 -0.01(-0.21%)
May 06, 2024 4.890 4.980 4.800 4.860 643,008 +0.05(+1.04%)
May 03, 2024 4.940 5.100 4.740 4.810 972,004 +0.01(+0.21%)
May 02, 2024 4.700 4.820 4.550 4.800 1,673,391 +0.18(+3.90%)
May 01, 2024 4.640 4.750 4.570 4.620 973,672 -0.02(-0.43%)
Apr 30, 2024 4.730 4.790 4.630 4.640 1,225,786 -0.12(-2.52%)
Apr 29, 2024 4.710 4.780 4.700 4.760 446,680 +0.09(+1.93%)
Apr 26, 2024 4.660 4.730 4.650 4.670 442,656 +0.05(+1.08%)
Apr 25, 2024 4.620 4.645 4.580 4.620 715,818 -0.07(-1.49%)
Apr 24, 2024 4.650 4.700 4.590 4.690 858,246 -0.02(-0.42%)
Apr 23, 2024 4.610 4.770 4.610 4.710 502,679 +0.10(+2.17%)
Apr 22, 2024 4.600 4.660 4.560 4.610 600,332 +0.04(+0.88%)
Apr 19, 2024 4.430 4.575 4.430 4.570 921,049 +0.12(+2.70%)
Apr 18, 2024 4.520 4.580 4.445 4.450 1,116,014 -0.03(-0.67%)
Apr 17, 2024 4.560 4.620 4.480 4.480 1,358,137 -0.08(-1.75%)
Apr 16, 2024 4.520 4.590 4.465 4.560 1,259,007 -0.03(-0.65%)
Apr 15, 2024 4.710 4.740 4.550 4.590 655,104 -0.10(-2.13%)
Apr 12, 2024 4.680 4.725 4.620 4.690 1,268,498 -0.02(-0.42%)
Apr 11, 2024 4.630 4.740 4.600 4.710 1,095,428 +0.10(+2.17%)
Apr 10, 2024 4.600 4.645 4.500 4.610 1,026,753 -0.21(-4.36%)
Apr 09, 2024 4.730 4.820 4.725 4.820 925,933 +0.11(+2.34%)
Apr 08, 2024 4.650 4.760 4.620 4.710 823,210 +0.14(+3.06%)
Apr 05, 2024 4.460 4.580 4.420 4.570 1,088,414 +0.08(+1.78%)
Apr 04, 2024 4.610 4.640 4.423 4.490 885,512 -0.04(-0.88%)
Apr 03, 2024 4.400 4.530 4.400 4.530 635,715 +0.08(+1.80%)
Apr 02, 2024 4.490 4.490 4.390 4.450 648,466 -0.10(-2.20%)
Apr 01, 2024 4.700 4.700 4.530 4.550 568,577 -0.14(-2.99%)
Mar 28, 2024 4.590 4.760 4.590 4.690 1,066,818 +0.09(+1.96%)
Mar 27, 2024 4.460 4.615 4.440 4.600 742,706 +0.19(+4.43%)
Mar 26, 2024 4.564 4.574 4.405 4.405 1,080,711 -0.11(-2.42%)
Mar 25, 2024 4.574 4.618 4.509 4.514 1,231,297 -0.06(-1.30%)
Mar 22, 2024 4.822 4.861 4.574 4.574 1,105,040 -0.22(-4.55%)
Mar 21, 2024 4.683 4.832 4.683 4.792 1,017,765 +0.09(+1.90%)
Mar 20, 2024 4.574 4.727 4.474 4.703 1,333,149 +0.13(+2.82%)
Mar 19, 2024 4.603 4.648 4.539 4.574 1,114,924 -0.04(-0.86%)
Mar 18, 2024 4.663 4.663 4.574 4.613 1,493,544 +0.04(+0.87%)
Mar 15, 2024 4.564 4.633 4.504 4.574 2,919,583 +0.03(+0.65%)
Mar 14, 2024 4.613 4.613 4.494 4.544 1,168,291 -0.09(-1.93%)
Mar 13, 2024 4.584 4.762 4.584 4.633 1,779,573 +0.03(+0.65%)
Mar 12, 2024 4.663 4.693 4.574 4.603 692,763 -0.06(-1.28%)
Mar 11, 2024 4.574 4.762 4.569 4.663 1,215,435 +0.05(+1.08%)
Mar 08, 2024 4.653 4.777 4.579 4.613 813,638 +0.04(+0.87%)
Mar 07, 2024 4.574 4.648 4.554 4.574 824,857 +0.04(+0.88%)
Mar 06, 2024 4.554 4.574 4.455 4.534 1,101,014 +0.03(+0.66%)
Mar 05, 2024 4.445 4.593 4.440 4.504 1,726,398 +0.02(+0.44%)
Mar 04, 2024 4.385 4.544 4.370 4.484 2,379,599 +0.09(+2.03%)
Mar 01, 2024 4.375 4.435 4.296 4.395 1,839,992 +0.00(+0.00%)
Feb 29, 2024 4.435 4.514 4.355 4.395 1,584,448 +0.05(+1.14%)
Feb 28, 2024 4.226 4.420 4.178 4.345 1,847,901 +0.07(+1.62%)
Feb 27, 2024 4.316 4.385 4.246 4.276 2,566,461 +0.00(+0.00%)
Feb 26, 2024 4.455 4.455 4.256 4.276 1,688,446 -0.18(-4.01%)
Feb 23, 2024 4.524 4.564 4.445 4.455 1,235,360 -0.10(-2.18%)
Feb 22, 2024 4.673 4.688 4.554 4.554 1,312,677 -0.12(-2.55%)
Feb 21, 2024 4.653 4.742 4.613 4.673 740,078 +0.01(+0.21%)
Feb 20, 2024 4.792 4.792 4.663 4.663 1,163,501 -0.16(-3.29%)
Feb 16, 2024 4.713 4.861 4.623 4.822 1,183,504 +0.02(+0.41%)
Feb 15, 2024 4.564 4.812 4.564 4.802 2,022,516 +0.34(+7.56%)
Feb 14, 2024 4.504 4.613 4.445 4.465 2,460,478 -0.02(-0.44%)
Feb 13, 2024 4.405 4.673 4.365 4.484 1,770,410 -0.22(-4.64%)
Feb 12, 2024 4.643 4.772 4.643 4.703 1,473,364 +0.09(+1.94%)
Feb 09, 2024 4.603 4.623 4.509 4.613 993,182 +0.04(+0.87%)
Feb 08, 2024 4.465 4.603 4.405 4.574 1,267,529 +0.08(+1.77%)
Feb 07, 2024 4.494 4.534 4.390 4.494 1,481,768 +0.01(+0.22%)
Feb 06, 2024 4.405 4.534 4.365 4.484 1,013,900 +0.06(+1.35%)
Feb 05, 2024 4.435 4.479 4.390 4.425 1,148,039 -0.10(-2.19%)
Feb 02, 2024 4.584 4.643 4.484 4.524 1,111,228 -0.18(-3.80%)
Feb 01, 2024 4.713 4.718 4.519 4.703 1,298,712 -0.01(-0.21%)
Jan 31, 2024 4.842 4.901 4.673 4.713 1,887,854 -0.16(-3.26%)
Jan 30, 2024 4.911 4.961 4.837 4.871 920,895 -0.09(-1.80%)
Jan 29, 2024 4.990 4.990 4.891 4.961 1,177,726 -0.04(-0.79%)
Jan 26, 2024 5.020 5.075 4.961 5.000 1,753,980 +0.00(+0.00%)
Jan 25, 2024 4.990 5.030 4.931 5.000 1,005,800 +0.09(+1.82%)
Jan 24, 2024 5.070 5.070 4.861 4.911 921,905 -0.05(-1.00%)
Jan 23, 2024 5.090 5.109 4.896 4.961 1,148,543 -0.06(-1.19%)
Jan 22, 2024 4.980 5.050 4.921 5.020 1,335,791 +0.08(+1.61%)
Jan 19, 2024 4.574 4.941 4.554 4.941 2,272,513 +0.41(+8.97%)
Jan 18, 2024 4.663 4.703 4.504 4.534 2,019,052 -0.12(-2.56%)
Jan 17, 2024 4.713 4.742 4.534 4.653 1,262,089 -0.12(-2.49%)
Jan 16, 2024 4.742 4.851 4.673 4.772 1,185,792 -0.05(-1.03%)
Jan 12, 2024 4.822 4.871 4.752 4.822 1,640,678 +0.07(+1.46%)
Jan 11, 2024 4.822 4.822 4.678 4.752 1,286,738 -0.12(-2.44%)
Jan 10, 2024 4.842 4.916 4.822 4.871 1,528,964 +0.03(+0.61%)
Jan 09, 2024 4.891 4.911 4.762 4.842 2,345,468 -0.15(-2.98%)
Jan 08, 2024 4.971 5.065 4.961 4.990 1,387,492 +0.00(+0.00%)
Jan 05, 2024 4.911 5.080 4.851 4.990 1,242,179 +0.02(+0.40%)
Jan 04, 2024 4.961 5.020 4.851 4.971 1,196,472 +0.00(+0.00%)
Jan 03, 2024 5.099 5.099 4.896 4.971 1,869,006 -0.22(-4.21%)
Jan 02, 2024 5.159 5.318 5.144 5.189 1,128,487 +0.06(+1.16%)
Dec 29, 2023 5.238 5.273 5.129 5.129 837,081 -0.15(-2.82%)
Dec 28, 2023 5.149 5.278 5.149 5.278 625,433 +0.09(+1.82%)
Dec 27, 2023 5.292 5.317 5.169 5.184 767,221 -0.09(-1.68%)
Dec 26, 2023 5.135 5.312 5.130 5.273 931,409 +0.14(+2.69%)
Dec 22, 2023 5.233 5.322 5.110 5.135 938,525 -0.04(-0.76%)
Dec 21, 2023 5.263 5.282 5.105 5.174 1,041,544 -0.02(-0.38%)
Dec 20, 2023 5.273 5.450 5.194 5.194 2,369,546 -0.09(-1.68%)
Dec 19, 2023 5.351 5.410 5.199 5.282 3,410,732 -0.05(-0.92%)
Dec 18, 2023 5.519 5.519 5.332 5.332 1,659,050 -0.17(-3.05%)
Dec 15, 2023 5.617 5.677 5.341 5.499 4,529,066 -0.16(-2.79%)
Dec 14, 2023 5.637 5.834 5.568 5.657 6,945,228 +0.22(+3.99%)
Dec 13, 2023 5.263 5.470 5.204 5.440 9,796,696 +0.18(+3.37%)
Dec 12, 2023 5.263 5.292 5.139 5.263 1,041,353 -0.03(-0.56%)
Dec 11, 2023 5.332 5.346 5.263 5.292 853,680 -0.02(-0.37%)
Dec 08, 2023 5.312 5.349 5.206 5.312 1,984,329 -0.04(-0.74%)
Dec 07, 2023 5.085 5.371 5.075 5.351 3,082,695 +0.27(+5.23%)
Dec 06, 2023 5.075 5.273 5.026 5.085 1,492,562 +0.07(+1.38%)
Dec 05, 2023 5.016 5.051 4.937 5.016 1,326,956 -0.05(-0.97%)
Dec 04, 2023 5.036 5.095 4.952 5.066 1,437,713 +0.05(+0.98%)
Dec 01, 2023 4.622 5.026 4.583 5.016 2,083,739 +0.38(+8.30%)
Nov 30, 2023 4.740 4.760 4.612 4.632 2,599,588 -0.07(-1.47%)
Nov 29, 2023 4.622 4.770 4.602 4.701 1,566,608 +0.17(+3.70%)
Nov 28, 2023 4.297 4.553 4.253 4.533 1,414,761 +0.18(+4.07%)
Nov 27, 2023 4.435 4.455 4.292 4.356 715,264 -0.04(-0.90%)
Nov 24, 2023 4.455 4.494 4.386 4.395 446,772 -0.07(-1.55%)
Nov 22, 2023 4.533 4.583 4.425 4.464 810,503 +0.01(+0.22%)
Nov 21, 2023 4.494 4.563 4.381 4.455 617,038 -0.11(-2.38%)
Nov 20, 2023 4.642 4.642 4.524 4.563 963,400 -0.07(-1.49%)
Nov 17, 2023 4.642 4.676 4.553 4.632 759,667 +0.05(+1.08%)
Nov 16, 2023 4.671 4.671 4.499 4.583 934,655 -0.09(-1.90%)
Nov 15, 2023 4.661 4.780 4.627 4.671 1,106,549 +0.02(+0.42%)
Nov 14, 2023 4.484 4.760 4.484 4.652 1,746,099 +0.44(+10.54%)
Nov 13, 2023 4.100 4.267 4.001 4.208 2,371,065 -0.13(-2.95%)
Nov 10, 2023 4.248 4.341 4.149 4.336 1,991,985 +0.14(+3.29%)
Nov 09, 2023 4.386 4.415 4.198 4.198 1,435,894 -0.14(-3.18%)
Nov 08, 2023 4.445 4.464 4.321 4.336 1,151,191 -0.11(-2.44%)
Nov 07, 2023 4.583 4.632 4.415 4.445 929,887 -0.19(-4.04%)
Nov 06, 2023 4.730 4.730 4.588 4.632 872,829 -0.13(-2.69%)
Nov 03, 2023 4.711 4.913 4.711 4.760 1,618,846 +0.17(+3.65%)
Nov 02, 2023 4.317 4.607 4.312 4.593 1,121,643 +0.39(+9.39%)
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.