STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Pacific Gas and Electric Company (PCG-PB)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

20.37

-0.24

(-1.16%)

At close: 02:19PM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	20.85	20.85	20.10	20.37	20.37	637
May 09, 2024	20.61	20.61	20.61	20.61	20.61	414
May 08, 2024	20.61	20.61	20.61	20.61	20.61	1,183
May 07, 2024	20.61	20.61	20.61	20.61	20.61	702
May 06, 2024	20.60	20.60	20.38	20.45	20.45	971
May 03, 2024	20.50	20.60	20.50	20.60	20.60	1,176
May 02, 2024	20.46	20.47	20.43	20.45	20.45	2,050
May 01, 2024	20.50	20.50	20.50	20.50	20.50	140
Apr 30, 2024	-	-	-	-	-	-
Apr 29, 2024	-	-	-	-	-	-
Apr 29, 2024	0.34375 Dividend
Apr 26, 2024	20.13	20.25	20.10	20.25	19.91	1,270
Apr 25, 2024	20.67	20.67	20.67	20.67	20.32	224
Apr 24, 2024	20.20	20.53	20.20	20.53	20.19	1,149
Apr 23, 2024	20.00	20.00	20.00	20.00	19.66	284
Apr 22, 2024	20.02	20.49	20.02	20.49	20.14	3,178
Apr 19, 2024	20.47	20.49	20.19	20.19	19.84	943
Apr 18, 2024	20.45	20.50	20.35	20.35	20.00	1,262
Apr 17, 2024	20.85	20.94	20.85	20.85	20.50	727
Apr 16, 2024	20.30	20.33	20.30	20.33	19.98	2,077
Apr 15, 2024	20.35	20.35	20.30	20.30	19.96	1,586
Apr 12, 2024	20.32	20.94	20.32	20.63	20.28	2,226
Apr 11, 2024	20.85	20.85	20.85	20.85	20.50	280
Apr 10, 2024	20.91	21.33	20.91	20.91	20.56	772
Apr 09, 2024	20.94	20.94	20.90	20.90	20.55	1,159
Apr 08, 2024	20.90	20.90	20.90	20.90	20.55	214
Apr 05, 2024	20.50	20.50	20.44	20.50	20.15	1,035
Apr 04, 2024	20.35	20.35	20.35	20.35	20.00	850
Apr 03, 2024	20.00	20.65	20.00	20.50	20.15	8,356
Apr 02, 2024	-	-	-	-	-	-
Apr 01, 2024	20.95	20.95	20.95	20.95	20.59	363
Mar 28, 2024	20.95	20.95	20.95	20.95	20.59	580
Mar 27, 2024	20.40	20.40	20.40	20.40	20.05	100
Mar 26, 2024	-	-	-	-	-	-
Mar 25, 2024	-	-	-	-	-	-
Mar 22, 2024	20.59	20.59	20.59	20.59	20.24	105
Mar 21, 2024	20.78	20.78	20.35	20.35	20.00	2,611
Mar 20, 2024	20.77	20.77	20.77	20.77	20.42	406
Mar 19, 2024	21.05	21.07	21.05	21.07	20.71	1,475
Mar 18, 2024	21.34	21.55	21.06	21.06	20.70	3,141
Mar 15, 2024	21.21	21.21	20.55	20.55	20.21	432
Mar 14, 2024	21.34	21.34	21.32	21.34	20.98	2,121
Mar 13, 2024	20.60	20.60	20.60	20.60	20.25	100
Mar 12, 2024	20.75	20.75	20.55	20.55	20.20	350
Mar 11, 2024	-	-	-	-	-	-
Mar 08, 2024	20.53	20.70	20.53	20.70	20.35	412
Mar 07, 2024	20.67	20.95	20.54	20.95	20.59	1,906
Mar 06, 2024	-	-	-	-	-	-
Mar 05, 2024	20.87	20.90	20.85	20.85	20.50	825
Mar 04, 2024	20.62	20.62	20.62	20.62	20.27	396
Mar 01, 2024	20.59	20.91	20.59	20.81	20.46	1,409
Feb 29, 2024	20.64	20.80	20.53	20.80	20.45	1,273
Feb 28, 2024	20.44	20.53	20.44	20.53	20.18	871
Feb 27, 2024	21.22	21.22	21.10	21.10	20.74	1,801
Feb 26, 2024	21.34	21.34	21.00	21.10	20.74	1,432
Feb 23, 2024	21.00	21.00	20.33	20.58	20.23	2,204
Feb 22, 2024	21.34	21.34	21.34	21.34	20.98	2,973
Feb 21, 2024	21.00	21.00	20.82	20.82	20.47	313
Feb 20, 2024	20.80	20.98	20.70	20.98	20.62	7,946
Feb 16, 2024	20.84	20.84	20.64	20.68	20.33	1,227
Feb 15, 2024	20.84	20.84	20.84	20.84	20.49	146
Feb 14, 2024	20.50	20.50	20.25	20.25	19.91	427
Feb 13, 2024	20.47	20.52	20.25	20.50	20.15	6,562
Feb 12, 2024	20.30	20.47	20.30	20.47	20.12	2,278
Feb 09, 2024	20.25	20.25	20.25	20.25	19.91	703
Feb 08, 2024	20.30	20.30	20.00	20.00	19.66	1,150
Feb 07, 2024	20.00	20.00	20.00	20.00	19.66	6,283
Feb 06, 2024	20.20	20.23	20.01	20.23	19.89	2,464
Feb 05, 2024	20.15	20.20	20.15	20.20	19.86	2,246
Feb 02, 2024	19.74	19.88	19.74	19.88	19.54	405
Feb 01, 2024	20.35	20.35	20.35	20.35	20.00	441
Jan 31, 2024	20.37	20.39	20.37	20.39	20.04	876
Jan 30, 2024	20.25	20.25	20.25	20.25	19.91	1,409
Jan 30, 2024	0.34375 Dividend
Jan 29, 2024	20.27	20.38	20.15	20.38	19.70	1,613
Jan 26, 2024	20.39	20.39	20.27	20.27	19.59	769
Jan 25, 2024	20.38	20.39	20.35	20.35	19.67	2,990
Jan 24, 2024	20.07	20.15	20.00	20.00	19.33	3,214
Jan 23, 2024	20.11	20.40	20.11	20.16	19.49	2,533
Jan 22, 2024	20.38	20.40	20.00	20.00	19.33	1,584
Jan 19, 2024	20.40	20.40	20.40	20.40	19.72	508
Jan 18, 2024	19.79	19.80	19.75	19.80	19.14	956
Jan 17, 2024	20.55	20.55	19.80	19.80	19.14	1,978
Jan 16, 2024	19.87	20.03	19.87	20.00	19.33	2,627
Jan 12, 2024	19.85	19.85	19.85	19.85	19.18	575
Jan 11, 2024	19.44	19.44	19.08	19.08	18.44	1,006
Jan 10, 2024	19.78	19.80	19.78	19.80	19.14	1,305
Jan 09, 2024	19.78	19.78	19.78	19.78	19.12	575
Jan 08, 2024	19.45	19.78	19.44	19.44	18.79	1,463
Jan 05, 2024	19.80	19.85	19.80	19.85	19.18	1,441
Jan 04, 2024	19.44	19.46	19.05	19.44	18.79	2,101
Jan 03, 2024	19.00	19.43	19.00	19.43	18.78	2,857
Jan 02, 2024	18.98	18.98	18.35	18.98	18.34	2,909
Dec 29, 2023	18.89	19.02	18.89	18.96	18.32	8,336
Dec 28, 2023	18.97	18.98	18.97	18.98	18.34	3,268
Dec 27, 2023	18.98	18.98	18.98	18.98	18.34	2,000
Dec 26, 2023	18.80	19.02	18.80	18.98	18.34	7,136
Dec 22, 2023	18.53	18.85	18.27	18.85	18.22	5,042
Dec 21, 2023	18.36	18.50	18.25	18.50	17.88	2,938
Dec 20, 2023	18.25	18.41	18.25	18.41	17.79	1,533
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,273.79-2,647.53(-3.08%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Pacific Gas and Electric Company (PCG-PB)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,273.79
-2,647.53(-3.08%)