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 (%)
Jan 29, 2016 10.84 11.75 10.81 11.67 4,628,041 +0.94(+8.76%)
Jan 28, 2016 10.50 11.02 10.18 10.73 3,280,994 +0.68(+6.77%)
Jan 27, 2016 9.830 10.62 9.720 10.05 3,385,994 +0.06(+0.60%)
Jan 26, 2016 9.450 10.45 9.330 9.990 3,114,016 +0.80(+8.71%)
Jan 25, 2016 9.350 9.700 9.160 9.190 2,506,794 -0.44(-4.57%)
Jan 22, 2016 10.07 11.15 9.430 9.630 5,219,005 +0.00(+0.00%)
Jan 21, 2016 8.520 10.12 8.520 9.630 5,231,430 +1.06(+12.37%)
Jan 20, 2016 8.250 8.720 7.920 8.570 3,468,015 +0.09(+1.06%)
Jan 19, 2016 9.250 9.353 8.230 8.480 2,719,703 -0.69(-7.52%)
Jan 15, 2016 8.700 9.170 9.170 9.170 2,953,800 +0.03(+0.33%)
Jan 14, 2016 9.340 9.460 8.760 9.140 4,552,272 -0.18(-1.93%)
Jan 13, 2016 9.630 10.35 9.150 9.320 2,490,799 -0.17(-1.79%)
Jan 12, 2016 9.850 9.940 9.130 9.490 2,387,354 -0.11(-1.15%)
Jan 11, 2016 10.37 10.51 9.090 9.600 4,048,693 -0.73(-7.07%)
Jan 08, 2016 9.800 10.56 9.700 10.33 3,885,609 +0.63(+6.49%)
Jan 07, 2016 9.650 10.23 9.540 9.700 3,625,440 -0.14(-1.42%)
Jan 06, 2016 10.31 10.36 9.680 9.840 3,172,245 -0.84(-7.87%)
Jan 05, 2016 10.96 10.96 10.43 10.68 2,289,990 -0.35(-3.17%)
Jan 04, 2016 10.81 11.49 10.78 11.03 4,228,287 +0.13(+1.19%)
Dec 31, 2015 10.11 10.90 10.90 10.90 2,448,500 +0.71(+6.97%)
Dec 30, 2015 10.25 10.50 10.07 10.19 3,228,342 -0.26(-2.49%)
Dec 29, 2015 10.00 10.54 9.990 10.45 4,083,479 +0.58(+5.88%)
Dec 28, 2015 9.700 9.950 9.480 9.870 2,179,690 +0.01(+0.10%)
Dec 24, 2015 9.930 9.860 9.860 9.860 1,199,700 -0.04(-0.40%)
Dec 23, 2015 9.460 9.965 9.200 9.900 4,493,056 +0.74(+8.08%)
Dec 22, 2015 9.010 9.595 8.840 9.160 4,637,746 -0.14(-1.51%)
Dec 21, 2015 9.120 9.470 8.750 9.300 6,892,361 +0.88(+10.45%)
Dec 18, 2015 8.540 9.055 8.370 8.420 5,266,480 -0.11(-1.29%)
Dec 17, 2015 8.580 8.660 8.280 8.530 4,166,093 -0.06(-0.70%)
Dec 16, 2015 8.320 8.805 8.230 8.590 4,272,282 +0.24(+2.87%)
Dec 15, 2015 8.500 8.800 8.150 8.350 5,579,957 -0.01(-0.12%)
Dec 14, 2015 9.000 9.180 8.010 8.360 5,648,205 -0.75(-8.23%)
Dec 11, 2015 9.900 9.930 9.100 9.110 2,529,874 -1.04(-10.25%)
Dec 10, 2015 9.850 10.31 9.750 10.15 2,722,110 +0.27(+2.73%)
Dec 09, 2015 9.540 10.16 9.490 9.880 4,388,825 +0.42(+4.44%)
Dec 08, 2015 10.02 10.02 9.450 9.460 5,599,334 -0.62(-6.15%)
Dec 07, 2015 11.30 11.50 10.07 10.08 2,916,825 -1.66(-14.14%)
Dec 04, 2015 12.10 12.14 11.42 11.74 2,232,827 -0.43(-3.53%)
Dec 03, 2015 13.03 13.04 12.12 12.17 3,151,560 -0.78(-6.02%)
Dec 02, 2015 13.47 13.80 12.46 12.95 3,380,079 -0.73(-5.34%)
Dec 01, 2015 13.53 13.89 13.38 13.68 1,785,486 +0.20(+1.48%)
Nov 30, 2015 13.34 13.82 13.28 13.48 1,522,397 +0.18(+1.35%)
Nov 27, 2015 13.74 13.99 13.21 13.30 803,224 -0.59(-4.25%)
Nov 25, 2015 13.43 13.89 13.89 13.89 1,691,000 +0.28(+2.06%)
Nov 24, 2015 13.73 13.84 13.35 13.61 2,442,088 -0.06(-0.44%)
Nov 23, 2015 13.82 14.01 13.35 13.67 2,287,463 -0.13(-0.94%)
Nov 20, 2015 14.78 14.82 13.73 13.80 2,596,285 -1.16(-7.75%)
Nov 19, 2015 15.21 15.28 14.56 14.96 1,010,987 -0.30(-1.97%)
Nov 18, 2015 15.38 15.88 14.70 15.26 1,405,160 +0.06(+0.39%)
Nov 17, 2015 15.48 15.86 15.13 15.20 1,739,646 -0.41(-2.63%)
Nov 16, 2015 14.54 15.63 14.44 15.61 1,405,703 +1.19(+8.25%)
Nov 13, 2015 13.96 14.61 13.75 14.42 2,156,036 +0.37(+2.63%)
Nov 12, 2015 13.94 14.62 13.85 14.05 2,060,614 -0.19(-1.33%)
Nov 11, 2015 15.35 15.55 14.24 14.24 1,921,836 -1.56(-9.87%)
Nov 10, 2015 16.15 16.21 15.64 15.80 983,360 -0.42(-2.59%)
Nov 09, 2015 14.78 16.56 14.78 16.22 1,140,831 +0.18(+1.12%)
Nov 06, 2015 15.72 16.44 15.63 16.04 1,743,635 +0.27(+1.71%)
Nov 05, 2015 16.31 16.48 15.44 15.77 3,934,722 -0.37(-2.29%)
Nov 04, 2015 16.20 16.69 15.74 16.14 1,712,580 -0.02(-0.12%)
Nov 03, 2015 15.65 16.39 15.62 16.16 1,397,506 +0.60(+3.86%)
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.