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 (%)
Nov 28, 2008 10.13 10.25 9.950 10.24 125,982 +0.23(+2.30%)
Nov 26, 2008 9.450 10.05 9.450 10.01 240,337 +0.26(+2.67%)
Nov 25, 2008 10.03 10.03 9.500 9.750 173,585 +0.07(+0.72%)
Nov 24, 2008 8.990 9.810 8.870 9.680 167,036 +0.82(+9.29%)
Nov 21, 2008 8.920 8.920 8.310 8.857 277,535 +0.60(+7.23%)
Nov 20, 2008 8.810 8.940 8.250 8.260 406,720 -0.74(-8.22%)
Nov 19, 2008 9.360 9.670 9.000 9.000 168,490 -0.53(-5.56%)
Nov 18, 2008 9.880 9.880 9.380 9.530 145,508 -0.17(-1.75%)
Nov 17, 2008 9.990 9.990 9.660 9.700 134,608 -0.23(-2.32%)
Nov 14, 2008 10.13 10.36 9.840 9.930 237,249 -0.65(-6.14%)
Nov 13, 2008 9.730 10.58 9.500 10.58 221,354 +0.68(+6.87%)
Nov 12, 2008 10.61 10.61 9.800 9.900 217,104 -0.62(-5.86%)
Nov 11, 2008 10.75 10.75 10.36 10.52 105,832 -0.43(-3.96%)
Nov 10, 2008 11.04 11.50 10.85 10.95 134,792 -0.22(-1.98%)
Nov 07, 2008 11.22 11.38 10.93 11.17 191,715 +0.26(+2.39%)
Nov 06, 2008 11.00 11.71 10.78 10.91 426,970 -0.79(-6.75%)
Nov 05, 2008 12.40 12.40 11.70 11.70 196,200 -0.49(-4.02%)
Nov 04, 2008 11.69 12.27 11.69 12.19 124,298 +0.72(+6.30%)
Nov 03, 2008 11.48 12.00 11.34 11.47 89,882 +0.14(+1.23%)
Oct 31, 2008 11.29 11.91 10.93 11.33 368,670 +0.08(+0.70%)
Oct 30, 2008 11.54 11.54 11.12 11.25 92,202 +0.25(+2.27%)
Oct 29, 2008 10.46 11.28 10.40 11.00 177,892 +0.39(+3.68%)
Oct 28, 2008 10.60 10.61 9.640 10.61 132,911 +0.81(+8.27%)
Oct 27, 2008 9.800 10.17 9.510 9.800 227,003 -0.53(-5.13%)
Oct 24, 2008 10.49 10.49 9.800 10.33 154,479 -0.07(-0.67%)
Oct 23, 2008 11.22 11.22 10.40 10.40 177,380 -0.40(-3.70%)
Oct 22, 2008 11.26 11.42 10.67 10.80 247,134 -0.80(-6.90%)
Oct 21, 2008 12.00 12.06 11.60 11.60 302,608 -0.51(-4.21%)
Oct 20, 2008 11.53 12.19 11.50 12.11 111,515 +0.45(+3.86%)
Oct 17, 2008 11.05 12.09 11.05 11.66 190,021 +0.00(+0.00%)
Oct 16, 2008 11.88 11.88 10.82 11.66 146,392 +0.26(+2.28%)
Oct 15, 2008 12.99 12.99 11.40 11.40 124,726 -1.15(-9.16%)
Oct 14, 2008 13.35 13.74 12.25 12.55 319,697 -0.01(-0.08%)
Oct 13, 2008 11.37 12.59 11.37 12.56 210,217 +1.36(+12.15%)
Oct 10, 2008 11.07 12.10 10.66 11.20 470,019 -0.50(-4.28%)
Oct 09, 2008 12.07 12.93 11.46 11.70 407,653 -0.65(-5.26%)
Oct 08, 2008 12.23 13.03 12.01 12.35 449,910 -0.38(-2.99%)
Oct 07, 2008 12.64 13.79 11.95 12.73 323,706 -0.80(-5.91%)
Oct 06, 2008 13.60 14.00 12.91 13.53 495,701 -0.89(-6.17%)
Oct 03, 2008 14.14 15.10 14.14 14.42 151,838 -0.10(-0.69%)
Oct 02, 2008 14.92 14.95 14.51 14.52 149,091 -0.43(-2.88%)
Oct 01, 2008 15.91 15.91 14.71 14.95 111,385 -0.05(-0.34%)
Sep 30, 2008 15.10 15.24 14.01 15.00 285,824 +1.02(+7.31%)
Sep 29, 2008 17.51 17.51 13.82 13.98 353,683 -2.43(-14.81%)
Sep 26, 2008 15.68 16.41 15.68 16.41 0 +0.64(+4.06%)
Sep 25, 2008 15.81 16.32 15.75 15.77 117,481 -0.10(-0.63%)
Sep 24, 2008 15.81 16.02 15.81 15.87 148,329 +0.01(+0.06%)
Sep 23, 2008 16.09 16.22 15.81 15.86 104,747 -0.25(-1.55%)
Sep 22, 2008 16.16 16.64 16.11 16.11 159,501 -0.63(-3.76%)
Sep 19, 2008 17.27 18.00 16.00 16.74 0 +0.90(+5.66%)
Sep 18, 2008 15.02 15.84 14.87 15.84 364,990 +0.71(+4.71%)
Sep 17, 2008 15.39 15.60 15.01 15.13 301,872 -0.74(-4.66%)
Sep 16, 2008 14.92 15.91 14.87 15.87 403,104 +0.25(+1.60%)
Sep 15, 2008 15.61 16.15 15.61 15.62 173,476 -0.92(-5.56%)
Sep 12, 2008 16.27 16.58 16.03 16.54 254,779 +0.24(+1.47%)
Sep 11, 2008 15.61 16.30 15.56 16.30 270,032 +0.04(+0.25%)
Sep 10, 2008 16.15 16.51 16.15 16.26 72,936 +0.13(+0.81%)
Sep 09, 2008 16.52 16.83 16.10 16.13 87,782 -0.52(-3.12%)
Sep 08, 2008 16.41 16.79 16.41 16.65 312,669 +0.39(+2.40%)
Sep 05, 2008 16.08 16.36 16.00 16.26 0 -0.10(-0.61%)
Sep 04, 2008 16.81 16.81 16.33 16.36 76,911 -0.56(-3.31%)
Sep 03, 2008 16.72 16.98 16.58 16.92 113,677 -0.03(-0.18%)
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.