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:

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.500 7.500 7.250 7.360 10,935 +0.07(+0.96%)
Nov 26, 2003 7.120 7.459 7.120 7.290 11,080 -0.18(-2.41%)
Nov 25, 2003 7.200 7.500 7.200 7.470 30,467 +0.23(+3.18%)
Nov 24, 2003 7.100 7.570 7.100 7.240 19,400 -0.26(-3.47%)
Nov 21, 2003 7.390 7.820 7.050 7.500 37,920 +0.11(+1.49%)
Nov 20, 2003 7.250 7.670 7.200 7.390 32,290 -0.08(-1.07%)
Nov 19, 2003 7.150 7.520 6.870 7.470 34,092 +0.02(+0.27%)
Nov 18, 2003 7.740 7.930 7.350 7.450 33,049 -0.10(-1.32%)
Nov 17, 2003 7.310 7.710 7.160 7.550 65,430 +0.05(+0.68%)
Nov 14, 2003 7.640 7.800 7.350 7.499 49,849 -0.14(-1.85%)
Nov 13, 2003 7.250 7.700 7.100 7.640 58,732 +0.14(+1.87%)
Nov 12, 2003 7.480 7.600 7.220 7.500 100,918 +0.06(+0.81%)
Nov 11, 2003 7.510 7.560 7.060 7.440 68,314 -0.18(-2.36%)
Nov 10, 2003 7.880 7.880 7.170 7.620 267,559 -0.68(-8.19%)
Nov 07, 2003 8.640 8.700 8.150 8.300 74,819 -0.29(-3.38%)
Nov 06, 2003 8.710 8.800 8.590 8.590 31,582 -0.18(-2.05%)
Nov 05, 2003 8.805 8.920 8.710 8.770 16,565 -0.14(-1.57%)
Nov 04, 2003 9.000 9.050 8.703 8.910 128,495 -0.04(-0.45%)
Nov 03, 2003 9.000 9.100 8.753 8.950 29,050 +0.05(+0.56%)
Oct 31, 2003 9.010 9.029 8.850 8.900 37,956 -0.13(-1.44%)
Oct 30, 2003 8.980 9.150 8.860 9.030 62,392 +0.05(+0.56%)
Oct 29, 2003 9.041 9.130 8.950 8.980 87,666 -0.19(-2.07%)
Oct 28, 2003 9.190 9.320 9.050 9.170 81,832 +0.21(+2.34%)
Oct 27, 2003 9.100 9.500 8.896 8.960 105,100 -0.09(-0.99%)
Oct 24, 2003 8.700 9.180 8.700 9.050 75,900 +0.30(+3.43%)
Oct 23, 2003 8.700 9.050 8.700 8.750 66,900 -0.15(-1.69%)
Oct 22, 2003 8.710 9.190 8.710 8.900 43,900 -0.20(-2.20%)
Oct 21, 2003 8.720 9.150 8.720 9.100 44,350 +0.14(+1.56%)
Oct 20, 2003 9.020 9.030 8.520 8.960 29,024 +0.07(+0.79%)
Oct 17, 2003 8.900 9.040 8.720 8.890 52,938 -0.09(-1.00%)
Oct 16, 2003 8.700 8.700 8.410 8.980 36,074 +0.08(+0.89%)
Oct 15, 2003 8.850 9.260 8.660 8.901 63,305 +0.04(+0.45%)
Oct 14, 2003 8.800 8.990 8.500 8.861 102,459 +0.02(+0.24%)
Oct 13, 2003 8.620 8.840 8.600 8.840 36,021 +0.22(+2.55%)
Oct 10, 2003 8.500 8.830 8.500 8.620 43,800 +0.12(+1.41%)
Oct 09, 2003 8.870 9.000 8.500 8.500 74,570 -0.36(-4.06%)
Oct 08, 2003 8.870 8.900 8.750 8.860 62,310 +0.01(+0.11%)
Oct 07, 2003 8.610 8.850 8.510 8.850 142,139 +0.22(+2.55%)
Oct 06, 2003 8.880 8.880 8.590 8.630 36,442 +0.04(+0.47%)
Oct 03, 2003 9.100 9.100 8.540 8.590 207,322 -0.34(-3.81%)
Oct 02, 2003 9.090 9.469 8.680 8.930 355,673 -0.02(-0.21%)
Oct 01, 2003 8.600 9.360 8.500 8.949 159,261 +0.34(+3.94%)
Sep 30, 2003 8.880 8.880 8.260 8.610 140,535 -0.14(-1.60%)
Sep 29, 2003 8.200 9.660 7.430 8.750 905,565 +0.41(+4.87%)
Sep 26, 2003 8.350 8.730 8.000 8.344 415,530 -0.36(-4.09%)
Sep 25, 2003 6.850 9.830 6.700 8.700 1,941,988 +1.86(+27.19%)
Sep 24, 2003 6.800 6.880 6.700 6.840 29,198 +0.04(+0.59%)
Sep 23, 2003 7.000 7.040 6.630 6.800 18,590 -0.15(-2.14%)
Sep 22, 2003 6.810 7.060 6.800 6.949 15,400 -0.04(-0.59%)
Sep 19, 2003 6.750 7.100 6.750 6.990 18,500 +0.13(+1.90%)
Sep 18, 2003 6.850 7.010 6.610 6.860 51,408 -0.03(-0.44%)
Sep 17, 2003 7.060 7.220 6.800 6.890 20,308 -0.30(-4.17%)
Sep 16, 2003 6.830 7.200 6.830 7.190 38,900 +0.22(+3.16%)
Sep 15, 2003 6.750 7.150 6.470 6.970 103,900 +0.22(+3.26%)
Sep 12, 2003 6.520 6.800 6.450 6.750 52,800 +0.26(+4.09%)
Sep 11, 2003 6.500 6.750 6.410 6.485 100,800 -0.17(-2.63%)
Sep 10, 2003 6.860 6.860 6.510 6.660 82,900 -0.18(-2.63%)
Sep 09, 2003 6.190 6.840 6.010 6.840 83,400 +0.60(+9.62%)
Sep 08, 2003 6.190 6.260 6.040 6.240 53,200 +0.05(+0.81%)
Sep 05, 2003 6.010 6.190 5.850 6.190 17,602 +0.18(+3.00%)
Sep 04, 2003 5.870 6.170 5.820 6.010 32,300 +0.01(+0.18%)
Sep 03, 2003 6.250 6.330 5.860 5.999 68,700 -0.22(-3.55%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.