Financial News

PG&E Corp (NY: PCG )

8.290 USD -0.380 (-4.38%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2021 8.540 8.640 8.290 8.290 24,114,078 -0.38(-4.38%)
Aug 04, 2021 8.840 8.930 8.480 8.670 18,146,355 -0.32(-3.56%)
Aug 03, 2021 9.000 9.020 8.770 8.990 16,714,498 +0.04(+0.45%)
Aug 02, 2021 8.840 9.140 8.770 8.950 14,505,426 +0.16(+1.82%)
Jul 30, 2021 9.010 9.250 8.750 8.790 37,835,196 -0.29(-3.19%)
Jul 29, 2021 9.180 9.320 8.960 9.080 56,314,666 -0.07(-0.77%)
Jul 28, 2021 9.050 9.270 8.982 9.150 22,209,236 +0.16(+1.78%)
Jul 27, 2021 8.760 9.015 8.610 8.990 21,701,179 +0.24(+2.74%)
Jul 26, 2021 9.180 9.210 8.480 8.750 41,529,824 -0.47(-5.10%)
Jul 23, 2021 9.390 9.425 9.110 9.220 10,542,493 -0.11(-1.18%)
Jul 22, 2021 9.490 9.590 9.240 9.330 23,483,462 -0.16(-1.69%)
Jul 21, 2021 9.530 9.730 9.410 9.490 17,550,457 +0.07(+0.74%)
Jul 20, 2021 9.220 9.540 9.160 9.420 17,799,308 +0.21(+2.28%)
Jul 19, 2021 9.690 9.750 9.150 9.210 21,140,794 -0.58(-5.92%)
Jul 16, 2021 9.970 10.04 9.790 9.790 7,488,425 -0.18(-1.81%)
Jul 15, 2021 9.870 10.03 9.770 9.970 8,000,840 +0.05(+0.50%)
Jul 14, 2021 10.02 10.08 9.825 9.920 9,008,352 -0.07(-0.70%)
Jul 13, 2021 10.18 10.29 9.950 9.990 14,915,547 -0.22(-2.15%)
Jul 12, 2021 10.32 10.33 10.12 10.21 8,150,471 -0.16(-1.54%)
Jul 09, 2021 10.18 10.40 10.18 10.37 7,222,135 +0.21(+2.07%)
Jul 08, 2021 10.24 10.40 10.10 10.16 5,513,847 -0.20(-1.93%)
Jul 07, 2021 10.53 10.53 10.32 10.36 6,475,644 -0.14(-1.33%)
Jul 06, 2021 10.40 10.52 10.31 10.50 10,394,343 +0.08(+0.77%)
Jul 02, 2021 10.37 10.46 10.30 10.42 9,511,449 +0.08(+0.77%)
Jul 01, 2021 10.18 10.37 10.08 10.34 10,405,237 +0.17(+1.67%)
Jun 30, 2021 10.14 10.23 10.10 10.17 12,357,426 +0.07(+0.69%)
Jun 29, 2021 10.32 10.36 10.07 10.10 16,629,212 -0.25(-2.42%)
Jun 28, 2021 10.21 10.35 10.00 10.35 11,008,410 +0.18(+1.77%)
Jun 25, 2021 10.00 10.21 9.995 10.17 16,534,339 +0.17(+1.70%)
Jun 24, 2021 10.11 10.16 9.990 10.00 13,746,366 -0.05(-0.50%)
Jun 23, 2021 10.09 10.13 10.02 10.05 6,722,471 -0.06(-0.59%)
Jun 22, 2021 10.29 10.29 10.09 10.11 7,863,495 -0.15(-1.46%)
Jun 21, 2021 10.16 10.27 9.970 10.26 16,669,257 +0.06(+0.59%)
Jun 18, 2021 10.16 10.28 10.12 10.20 15,783,249 -0.03(-0.29%)
Jun 17, 2021 10.20 10.27 10.11 10.23 8,037,163 +0.00(+0.00%)
Jun 16, 2021 10.54 10.58 10.20 10.23 8,992,254 -0.30(-2.85%)
Jun 15, 2021 10.62 10.68 10.46 10.53 10,234,579 -0.12(-1.13%)
Jun 14, 2021 10.54 10.73 10.49 10.65 8,493,316 +0.15(+1.43%)
Jun 11, 2021 10.49 10.51 10.38 10.50 6,545,234 +0.01(+0.10%)
Jun 10, 2021 10.32 10.54 10.30 10.49 9,676,714 +0.21(+2.04%)
Jun 09, 2021 10.25 10.36 10.19 10.28 9,173,459 +0.05(+0.49%)
Jun 08, 2021 10.30 10.35 10.22 10.23 7,719,239 -0.07(-0.68%)
Jun 07, 2021 10.38 10.46 10.25 10.30 15,342,577 -0.08(-0.77%)
Jun 04, 2021 10.45 10.46 10.33 10.38 13,684,017 -0.05(-0.48%)
Jun 03, 2021 10.21 10.46 10.13 10.43 12,292,971 +0.20(+1.96%)
Jun 02, 2021 10.18 10.27 10.12 10.23 11,951,638 +0.08(+0.79%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback