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

(NY: )

N/A UNCHANGED
Last Price Updated: 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 31, 2005 6.460 6.510 6.460 6.510 600 +0.05(+0.77%)
May 27, 2005 6.490 6.490 6.460 6.460 600 -0.06(-0.92%)
May 26, 2005 6.470 6.520 6.470 6.520 2,700 +0.00(+0.00%)
May 25, 2005 6.570 6.570 6.520 6.520 4,200 +0.10(+1.56%)
May 24, 2005 6.600 6.600 6.420 6.420 1,600 -0.21(-3.17%)
May 23, 2005 6.650 6.700 6.630 6.630 6,600 +0.18(+2.79%)
May 20, 2005 6.770 6.770 6.450 6.450 6,800 -0.31(-4.59%)
May 19, 2005 6.770 6.770 6.700 6.760 1,400 -0.04(-0.59%)
May 18, 2005 6.660 6.800 6.660 6.800 4,100 +0.11(+1.64%)
May 17, 2005 6.590 6.690 6.550 6.690 2,300 +0.03(+0.45%)
May 16, 2005 6.520 6.660 6.520 6.660 5,400 +0.14(+2.15%)
May 13, 2005 6.530 6.530 6.410 6.520 5,400 +0.00(+0.00%)
May 12, 2005 6.550 6.620 6.520 6.520 1,800 +0.02(+0.31%)
May 11, 2005 6.000 6.500 6.000 6.500 11,000 +0.38(+6.21%)
May 10, 2005 6.050 6.310 6.050 6.120 23,300 +0.13(+2.17%)
May 09, 2005 5.890 5.990 5.760 5.990 8,700 +0.05(+0.84%)
May 06, 2005 5.900 5.940 5.900 5.940 5,500 +0.04(+0.68%)
May 05, 2005 5.850 5.910 5.850 5.900 3,700 +0.12(+2.08%)
May 04, 2005 5.700 5.830 5.700 5.780 3,100 -0.02(-0.34%)
May 03, 2005 5.850 6.200 5.800 5.800 27,500 +0.00(+0.00%)
May 02, 2005 6.000 6.150 5.800 5.800 10,500 -0.10(-1.69%)
Apr 29, 2005 6.180 6.180 5.900 5.900 1,200 -0.28(-4.53%)
Apr 28, 2005 6.200 6.300 6.180 6.180 9,000 -0.03(-0.48%)
Apr 27, 2005 6.210 6.210 6.210 6.210 500 -0.04(-0.64%)
Apr 26, 2005 6.470 6.470 6.250 6.250 5,300 -0.15(-2.34%)
Apr 25, 2005 6.460 6.500 6.400 6.400 5,700 -0.06(-0.93%)
Apr 22, 2005 6.480 6.480 6.430 6.460 3,700 +0.04(+0.62%)
Apr 21, 2005 6.480 6.490 6.420 6.420 3,500 +0.01(+0.16%)
Apr 20, 2005 6.500 6.500 6.410 6.410 1,500 -0.14(-2.14%)
Apr 19, 2005 6.470 6.550 6.460 6.550 5,700 +0.13(+2.02%)
Apr 18, 2005 6.450 6.450 6.350 6.420 400 +0.02(+0.31%)
Apr 15, 2005 6.400 6.400 6.400 6.400 400 -0.05(-0.78%)
Apr 14, 2005 6.560 6.560 6.450 6.450 8,000 -0.16(-2.42%)
Apr 13, 2005 6.430 6.670 6.430 6.610 7,500 +0.08(+1.23%)
Apr 12, 2005 6.600 6.600 6.500 6.530 1,900 -0.15(-2.25%)
Apr 11, 2005 6.600 6.680 6.600 6.680 1,900 -0.01(-0.15%)
Apr 08, 2005 6.690 6.690 6.690 6.690 600 -0.01(-0.15%)
Apr 07, 2005 6.780 6.800 6.600 6.700 9,000 -0.18(-2.62%)
Apr 06, 2005 7.050 7.050 6.810 6.880 6,300 -0.17(-2.41%)
Apr 05, 2005 6.930 7.050 6.900 7.050 8,800 +0.17(+2.47%)
Apr 04, 2005 6.800 6.950 6.800 6.880 5,300 +0.14(+2.08%)
Apr 01, 2005 6.660 6.740 6.660 6.740 2,900 +0.04(+0.60%)
Mar 31, 2005 6.550 6.700 6.550 6.700 3,300 +0.10(+1.52%)
Mar 30, 2005 6.600 6.750 6.600 6.600 3,000 +0.00(+0.00%)
Mar 29, 2005 6.580 6.700 6.500 6.600 17,000 +0.00(+0.00%)
Mar 28, 2005 6.720 6.720 6.600 6.600 6,600 -0.14(-2.08%)
Mar 24, 2005 6.770 6.770 6.740 6.740 1,500 -0.06(-0.88%)
Mar 23, 2005 6.790 6.800 6.740 6.800 2,800 -0.08(-1.16%)
Mar 22, 2005 6.880 6.880 6.880 6.880 300 -0.05(-0.72%)
Mar 21, 2005 6.860 6.950 6.860 6.930 8,500 +0.07(+1.02%)
Mar 18, 2005 6.910 6.910 6.860 6.860 1,700 -0.08(-1.15%)
Mar 17, 2005 6.940 6.940 6.940 6.940 400 +0.00(+0.00%)
Mar 16, 2005 6.870 6.940 6.870 6.940 7,100 +0.06(+0.87%)
Mar 15, 2005 6.840 6.880 6.840 6.880 4,600 +0.17(+2.53%)
Mar 14, 2005 6.800 6.800 6.700 6.710 7,900 -0.14(-2.04%)
Mar 11, 2005 6.950 6.950 6.750 6.850 2,500 -0.10(-1.44%)
Mar 10, 2005 6.840 6.960 6.840 6.950 8,000 +0.07(+1.02%)
Mar 09, 2005 6.850 7.000 6.850 6.880 7,800 +0.03(+0.44%)
Mar 08, 2005 7.020 7.020 6.850 6.850 7,100 -0.15(-2.14%)
Mar 07, 2005 6.800 7.040 6.800 7.000 6,700 +0.14(+2.04%)
Mar 04, 2005 6.830 6.900 6.750 6.860 9,300 +0.00(+0.00%)
Mar 03, 2005 6.850 6.890 6.740 6.860 10,200 -0.05(-0.72%)
Mar 02, 2005 6.910 6.990 6.870 6.910 7,600 +0.01(+0.14%)
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.