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 54.75 55.37 51.80 51.97 417,100 -2.68(-4.90%)
Dec 30, 2004 50.71 55.00 49.50 54.65 1,493,900 +3.85(+7.58%)
Dec 29, 2004 50.03 51.18 49.85 50.80 348,600 +0.41(+0.81%)
Dec 28, 2004 49.30 50.91 48.70 50.39 372,800 +1.53(+3.13%)
Dec 27, 2004 51.00 52.40 48.55 48.86 383,300 -1.56(-3.09%)
Dec 23, 2004 50.98 51.50 49.85 50.42 340,600 +0.40(+0.80%)
Dec 22, 2004 52.79 53.03 49.51 50.02 862,400 -2.48(-4.72%)
Dec 21, 2004 51.55 53.63 50.65 52.50 926,900 +1.85(+3.65%)
Dec 20, 2004 49.70 51.45 48.50 50.65 838,700 +1.65(+3.37%)
Dec 17, 2004 48.49 50.04 47.22 49.00 1,035,500 +2.80(+6.06%)
Dec 16, 2004 47.25 50.58 45.50 46.20 1,207,000 -1.67(-3.49%)
Dec 15, 2004 50.48 51.50 47.35 47.87 1,515,300 -1.03(-2.11%)
Dec 14, 2004 54.18 54.88 48.77 48.90 2,305,300 -6.45(-11.65%)
Dec 13, 2004 52.39 55.55 51.17 55.35 2,882,400 +6.17(+12.55%)
Dec 10, 2004 46.69 49.30 44.00 49.18 3,290,200 +6.88(+16.26%)
Dec 09, 2004 40.40 43.14 39.52 42.30 349,900 +2.05(+5.09%)
Dec 08, 2004 38.35 40.59 37.01 40.25 217,100 +2.25(+5.92%)
Dec 07, 2004 39.59 40.40 36.86 38.00 335,400 -0.99(-2.54%)
Dec 06, 2004 39.49 39.51 37.50 38.99 136,900 +0.99(+2.61%)
Dec 03, 2004 38.20 39.75 37.55 38.00 51,100 -0.05(-0.13%)
Dec 02, 2004 39.36 39.60 37.16 38.05 169,700 -1.35(-3.43%)
Dec 01, 2004 37.50 39.98 37.10 39.40 440,400 +3.81(+10.71%)
Nov 30, 2004 34.60 36.12 33.85 35.59 131,500 +0.59(+1.69%)
Nov 29, 2004 35.00 35.70 34.50 35.00 67,000 +0.00(+0.00%)
Nov 26, 2004 36.19 36.19 34.60 35.00 60,200 -0.26(-0.74%)
Nov 24, 2004 34.47 36.06 34.00 35.26 158,800 +1.51(+4.47%)
Nov 23, 2004 31.70 34.50 31.10 33.75 228,600 +1.65(+5.14%)
Nov 22, 2004 32.26 32.26 30.20 32.10 160,000 +1.15(+3.72%)
Nov 19, 2004 31.86 33.69 30.51 30.95 211,400 -0.75(-2.37%)
Nov 18, 2004 33.40 33.40 30.27 31.70 170,200 -0.30(-0.94%)
Nov 17, 2004 33.64 37.09 30.10 32.00 484,700 -1.30(-3.90%)
Nov 16, 2004 34.25 35.20 32.50 33.30 205,700 -0.73(-2.15%)
Nov 15, 2004 34.75 35.48 33.65 34.03 119,800 -0.08(-0.23%)
Nov 12, 2004 35.57 35.57 34.00 34.11 50,900 -1.10(-3.12%)
Nov 11, 2004 34.51 35.48 34.42 35.21 213,100 +0.11(+0.31%)
Nov 10, 2004 33.81 36.44 33.81 35.10 276,500 +0.99(+2.90%)
Nov 09, 2004 35.39 35.40 33.43 34.11 210,700 -1.29(-3.64%)
Nov 08, 2004 33.36 35.40 32.25 35.40 355,700 +3.29(+10.25%)
Nov 05, 2004 33.09 33.09 31.26 32.11 411,200 +1.44(+4.70%)
Nov 04, 2004 28.29 31.50 28.26 30.67 214,900 +2.41(+8.53%)
Nov 03, 2004 29.60 29.97 27.76 28.26 236,900 -0.25(-0.88%)
Nov 02, 2004 27.99 29.69 27.40 28.51 326,700 +1.10(+4.02%)
Nov 01, 2004 26.50 27.99 26.30 27.41 202,200 +0.51(+1.90%)
Oct 29, 2004 27.94 28.14 25.90 26.90 295,700 -0.83(-2.99%)
Oct 28, 2004 31.95 31.95 26.65 27.73 580,700 -3.26(-10.52%)
Oct 27, 2004 32.99 33.90 30.81 30.99 457,200 -1.16(-3.61%)
Oct 26, 2004 32.79 34.05 30.78 32.15 236,200 -0.14(-0.43%)
Oct 25, 2004 28.75 32.89 27.59 32.29 568,400 +3.65(+12.74%)
Oct 22, 2004 28.35 29.22 27.60 28.64 176,100 +0.51(+1.81%)
Oct 21, 2004 29.20 30.30 27.70 28.13 245,700 -0.64(-2.22%)
Oct 20, 2004 29.40 30.62 27.34 28.77 701,900 +0.02(+0.07%)
Oct 19, 2004 25.34 29.28 25.16 28.75 857,900 +3.70(+14.77%)
Oct 18, 2004 24.87 25.49 24.05 25.05 209,200 +0.55(+2.24%)
Oct 15, 2004 24.00 24.96 24.00 24.50 105,000 +0.50(+2.08%)
Oct 14, 2004 24.50 24.97 24.00 24.00 143,300 -0.50(-2.04%)
Oct 13, 2004 25.30 25.75 24.00 24.50 205,000 -0.75(-2.97%)
Oct 12, 2004 24.33 25.90 23.79 25.25 236,600 +0.27(+1.08%)
Oct 11, 2004 24.40 25.05 23.50 24.98 291,400 +0.21(+0.84%)
Oct 08, 2004 26.18 26.89 24.41 24.77 343,100 -1.83(-6.88%)
Oct 07, 2004 27.93 28.00 25.85 26.60 238,000 -0.82(-2.99%)
Oct 06, 2004 26.15 27.88 24.60 27.42 652,600 +0.99(+3.75%)
Oct 05, 2004 26.50 27.00 25.81 26.43 236,700 -0.27(-1.01%)
Oct 04, 2004 26.71 29.86 24.37 26.70 895,700 +0.40(+1.52%)
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.