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 (%)
Dec 31, 2004 6.513 6.596 6.513 6.525 236,526 -0.00(-0.07%)
Dec 30, 2004 6.585 6.601 6.490 6.530 254,930 -0.05(-0.76%)
Dec 29, 2004 6.618 6.635 6.566 6.580 208,866 -0.07(-1.00%)
Dec 28, 2004 6.366 6.646 6.366 6.646 244,098 +0.24(+3.82%)
Dec 27, 2004 6.630 6.630 6.380 6.402 396,804 -0.23(-3.41%)
Dec 23, 2004 6.620 6.703 6.582 6.627 205,290 -0.01(-0.18%)
Dec 22, 2004 6.715 6.775 6.537 6.639 266,499 -0.07(-1.03%)
Dec 21, 2004 6.585 6.713 6.547 6.708 273,124 +0.14(+2.17%)
Dec 20, 2004 6.623 6.692 6.544 6.566 192,354 -0.07(-1.07%)
Dec 17, 2004 6.442 6.637 6.442 6.637 464,743 +0.18(+2.72%)
Dec 16, 2004 6.466 6.478 6.409 6.461 392,281 -0.01(-0.18%)
Dec 15, 2004 6.337 6.497 6.309 6.473 308,251 +0.16(+2.48%)
Dec 14, 2004 6.299 6.354 6.254 6.316 247,253 +0.02(+0.26%)
Dec 13, 2004 6.157 6.299 6.157 6.299 328,233 +0.17(+2.75%)
Dec 10, 2004 6.202 6.264 6.074 6.131 330,442 -0.07(-1.15%)
Dec 09, 2004 6.223 6.271 6.147 6.202 360,415 -0.03(-0.50%)
Dec 08, 2004 6.121 6.249 6.059 6.233 498,713 +0.11(+1.83%)
Dec 07, 2004 6.345 6.371 6.109 6.121 572,226 -0.25(-3.88%)
Dec 06, 2004 6.566 6.585 6.333 6.368 308,672 -0.17(-2.65%)
Dec 03, 2004 6.428 6.570 6.383 6.542 248,935 +0.12(+1.89%)
Dec 02, 2004 6.596 6.604 6.214 6.421 547,511 -0.21(-3.19%)
Dec 01, 2004 6.882 6.882 6.623 6.632 298,260 -0.25(-3.63%)
Nov 30, 2004 6.929 6.929 6.780 6.882 353,474 -0.05(-0.69%)
Nov 29, 2004 6.822 6.965 6.801 6.929 385,235 +0.14(+1.99%)
Nov 26, 2004 6.768 6.834 6.768 6.794 56,475 +0.04(+0.63%)
Nov 24, 2004 6.687 6.777 6.608 6.751 370,511 +0.06(+0.96%)
Nov 23, 2004 6.466 6.687 6.466 6.687 562,446 +0.27(+4.19%)
Nov 22, 2004 6.306 6.449 6.276 6.418 463,376 +0.17(+2.74%)
Nov 19, 2004 6.114 6.326 6.114 6.247 268,602 +0.14(+2.22%)
Nov 18, 2004 6.109 6.204 6.100 6.112 250,723 +0.03(+0.51%)
Nov 17, 2004 5.967 6.090 5.967 6.081 195,089 +0.15(+2.44%)
Nov 16, 2004 5.978 6.081 5.919 5.936 284,062 -0.04(-0.68%)
Nov 15, 2004 6.157 6.161 5.876 5.976 533,314 -0.22(-3.49%)
Nov 12, 2004 6.007 6.192 5.993 6.192 149,025 +0.18(+2.92%)
Nov 11, 2004 6.059 6.059 5.943 6.016 315,823 -0.04(-0.67%)
Nov 10, 2004 5.990 6.090 5.905 6.057 247,358 +0.06(+0.99%)
Nov 09, 2004 5.940 6.052 5.898 5.997 316,980 +0.03(+0.56%)
Nov 08, 2004 6.038 6.069 5.933 5.964 400,695 -0.13(-2.11%)
Nov 05, 2004 6.116 6.135 6.050 6.093 353,684 -0.00(-0.08%)
Nov 04, 2004 6.085 6.209 6.031 6.097 635,959 +0.00(+0.08%)
Nov 03, 2004 6.062 6.109 6.005 6.093 353,684 +0.10(+1.75%)
Nov 02, 2004 6.002 6.028 5.957 5.988 957,146 +0.02(+0.36%)
Nov 01, 2004 5.919 6.009 5.848 5.967 573,383 +0.07(+1.21%)
Oct 29, 2004 5.931 5.931 5.817 5.895 452,018 +0.06(+1.02%)
Oct 28, 2004 6.169 6.169 5.776 5.836 931,485 -0.37(-5.90%)
Oct 27, 2004 6.418 6.418 6.197 6.202 344,534 -0.14(-2.28%)
Oct 26, 2004 6.392 6.392 6.292 6.347 379,240 +0.00(+0.04%)
Oct 25, 2004 6.221 6.399 6.221 6.345 157,964 +0.12(+1.99%)
Oct 22, 2004 6.290 6.418 6.219 6.221 144,607 -0.07(-1.10%)
Oct 21, 2004 6.252 6.316 6.161 6.290 177,631 +0.06(+0.92%)
Oct 20, 2004 6.005 6.233 5.997 6.233 295,000 +0.23(+3.84%)
Oct 19, 2004 6.014 6.128 6.000 6.002 221,381 -0.00(-0.04%)
Oct 18, 2004 6.045 6.078 5.990 6.005 278,593 -0.04(-0.67%)
Oct 15, 2004 5.983 6.062 5.971 6.045 290,793 +0.05(+0.87%)
Oct 14, 2004 5.948 6.031 5.943 5.993 315,718 +0.06(+0.96%)
Oct 13, 2004 6.164 6.164 5.717 5.936 665,512 -0.24(-3.96%)
Oct 12, 2004 6.145 6.271 6.145 6.181 258,821 +0.00(+0.00%)
Oct 11, 2004 6.337 6.352 6.169 6.181 228,533 -0.13(-2.11%)
Oct 08, 2004 6.276 6.373 6.202 6.314 259,032 +0.04(+0.61%)
Oct 07, 2004 6.375 6.530 6.228 6.276 259,978 -0.12(-1.93%)
Oct 06, 2004 6.359 6.466 6.359 6.399 393,333 +0.06(+0.90%)
Oct 05, 2004 6.145 6.359 6.145 6.342 549,510 +0.21(+3.45%)
Oct 04, 2004 6.109 6.171 6.100 6.131 273,230 +0.02(+0.31%)
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.