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

Resmed Inc (NY: RMD )

244.94 +1.96 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 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 29, 2002 3.418 3.430 3.403 3.404 135,674 -0.05(-1.31%)
Nov 27, 2002 3.440 3.455 3.416 3.449 395,123 +0.06(+1.67%)
Nov 26, 2002 3.477 3.486 3.382 3.392 659,332 -0.14(-3.87%)
Nov 25, 2002 3.545 3.545 3.419 3.529 709,317 -0.02(-0.65%)
Nov 22, 2002 3.566 3.571 3.512 3.552 539,843 -0.03(-0.91%)
Nov 21, 2002 3.508 3.586 3.507 3.585 423,686 +0.06(+1.76%)
Nov 20, 2002 3.487 3.535 3.479 3.523 596,493 +0.04(+1.21%)
Nov 19, 2002 3.504 3.550 3.474 3.481 667,425 -0.02(-0.66%)
Nov 18, 2002 3.519 3.577 3.487 3.504 778,821 -0.07(-2.00%)
Nov 15, 2002 3.519 3.618 3.498 3.575 816,905 +0.04(+1.22%)
Nov 14, 2002 3.471 3.538 3.445 3.532 416,545 +0.11(+3.16%)
Nov 13, 2002 3.398 3.496 3.398 3.424 594,589 +0.00(+0.00%)
Nov 12, 2002 3.424 3.466 3.415 3.424 1,571,924 -0.03(-0.76%)
Nov 11, 2002 3.493 3.493 3.433 3.450 1,509,085 -0.04(-1.23%)
Nov 08, 2002 3.482 3.499 3.480 3.493 947,343 -0.01(-0.36%)
Nov 07, 2002 3.503 3.526 3.466 3.506 1,003,517 -0.03(-0.80%)
Nov 06, 2002 3.434 3.565 3.424 3.534 1,164,423 +0.09(+2.59%)
Nov 05, 2002 3.445 3.477 3.405 3.445 1,227,262 -0.08(-2.29%)
Nov 04, 2002 3.519 3.549 3.499 3.526 1,928,487 -0.01(-0.15%)
Nov 01, 2002 3.461 3.531 3.403 3.531 3,929,334 -0.02(-0.44%)
Oct 31, 2002 3.361 3.571 3.361 3.547 2,792,997 +0.19(+5.53%)
Oct 30, 2002 3.408 3.455 3.208 3.361 1,894,687 -0.15(-4.19%)
Oct 29, 2002 3.422 3.508 3.364 3.508 1,584,301 +0.06(+1.67%)
Oct 28, 2002 3.455 3.455 3.391 3.450 633,625 +0.05(+1.39%)
Oct 25, 2002 3.283 3.403 3.283 3.403 1,147,285 +0.14(+4.31%)
Oct 24, 2002 3.270 3.280 3.174 3.262 1,626,670 +0.01(+0.19%)
Oct 23, 2002 3.219 3.258 3.162 3.256 904,499 +0.05(+1.44%)
Oct 22, 2002 3.240 3.248 3.210 3.210 437,015 -0.08(-2.52%)
Oct 21, 2002 3.241 3.297 3.160 3.293 340,377 +0.05(+1.59%)
Oct 18, 2002 3.198 3.241 3.128 3.241 970,670 -0.07(-2.00%)
Oct 17, 2002 3.308 3.342 3.261 3.307 653,619 +0.04(+1.22%)
Oct 16, 2002 3.329 3.348 3.240 3.268 1,169,660 -0.12(-3.53%)
Oct 15, 2002 3.256 3.387 3.256 3.387 1,037,793 +0.13(+4.03%)
Oct 14, 2002 3.140 3.265 3.140 3.256 516,040 +0.08(+2.41%)
Oct 11, 2002 3.144 3.213 3.130 3.179 820,713 +0.10(+3.35%)
Oct 10, 2002 2.993 3.088 2.984 3.076 795,007 +0.08(+2.77%)
Oct 09, 2002 2.930 3.045 2.925 2.993 871,175 +0.02(+0.71%)
Oct 08, 2002 2.967 2.992 2.939 2.972 380,841 +0.05(+1.80%)
Oct 07, 2002 2.907 2.950 2.863 2.920 594,113 +0.02(+0.62%)
Oct 04, 2002 2.962 2.971 2.874 2.902 474,623 -0.04(-1.39%)
Oct 03, 2002 2.972 3.037 2.942 2.943 486,525 -0.06(-2.03%)
Oct 02, 2002 3.088 3.091 2.987 3.004 536,986 -0.08(-2.56%)
Oct 01, 2002 3.025 3.083 2.974 3.083 615,535 +0.08(+2.62%)
Sep 30, 2002 2.972 3.043 2.926 3.004 961,625 -0.02(-0.76%)
Sep 27, 2002 3.046 3.087 3.014 3.027 943,535 -0.00(-0.14%)
Sep 26, 2002 3.077 3.093 3.008 3.031 759,779 -0.05(-1.50%)
Sep 25, 2002 3.047 3.098 3.004 3.077 907,355 +0.04(+1.35%)
Sep 24, 2002 3.062 3.093 3.032 3.036 1,127,767 -0.08(-2.46%)
Sep 23, 2002 3.151 3.167 3.103 3.113 652,667 -0.05(-1.69%)
Sep 20, 2002 3.140 3.188 3.125 3.167 1,281,532 +0.04(+1.17%)
Sep 19, 2002 3.214 3.216 3.129 3.130 648,859 -0.12(-3.72%)
Sep 18, 2002 3.232 3.293 3.203 3.251 671,709 +0.02(+0.49%)
Sep 17, 2002 3.272 3.285 3.199 3.235 362,751 -0.04(-1.12%)
Sep 16, 2002 3.235 3.272 3.186 3.272 319,430 +0.05(+1.53%)
Sep 13, 2002 3.256 3.282 3.203 3.222 369,416 -0.05(-1.51%)
Sep 12, 2002 3.308 3.332 3.261 3.272 450,345 -0.04(-1.11%)
Sep 11, 2002 3.298 3.335 3.298 3.308 1,197,271 +0.02(+0.67%)
Sep 10, 2002 3.289 3.290 3.235 3.286 366,084 -0.00(-0.06%)
Sep 09, 2002 3.274 3.333 3.223 3.289 433,207 +0.02(+0.64%)
Sep 06, 2002 3.214 3.307 3.214 3.268 507,947 +0.06(+1.97%)
Sep 05, 2002 3.240 3.243 3.173 3.204 692,179 -0.05(-1.58%)
Sep 04, 2002 3.232 3.287 3.198 3.256 714,078 +0.02(+0.58%)
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.