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 4.769 4.802 4.763 4.763 5,295,354 -0.02(-0.32%)
Dec 30, 2004 4.755 4.808 4.755 4.778 4,152,882 +0.02(+0.45%)
Dec 29, 2004 4.797 4.798 4.706 4.757 13,537,332 -0.05(-1.01%)
Dec 28, 2004 4.792 4.809 4.779 4.805 6,091,275 +0.03(+0.70%)
Dec 27, 2004 4.821 4.821 4.771 4.771 5,426,738 -0.04(-0.85%)
Dec 23, 2004 4.800 4.849 4.800 4.812 5,964,652 +0.03(+0.60%)
Dec 22, 2004 4.769 4.821 4.731 4.783 15,121,559 -0.02(-0.36%)
Dec 21, 2004 4.817 4.847 4.796 4.801 8,423,821 -0.00(-0.10%)
Dec 20, 2004 4.824 4.854 4.792 4.805 13,263,139 -0.01(-0.22%)
Dec 17, 2004 4.671 4.843 4.671 4.816 42,064,840 +0.30(+6.75%)
Dec 16, 2004 4.517 4.550 4.471 4.511 9,713,862 +0.00(+0.06%)
Dec 15, 2004 4.569 4.571 4.488 4.509 15,356,717 -0.04(-0.79%)
Dec 14, 2004 4.553 4.553 4.480 4.544 14,472,254 -0.03(-0.60%)
Dec 13, 2004 4.582 4.595 4.524 4.572 12,407,237 +0.00(+0.06%)
Dec 10, 2004 4.595 4.643 4.569 4.569 7,868,770 -0.03(-0.59%)
Dec 09, 2004 4.561 4.626 4.535 4.596 11,307,609 +0.04(+0.95%)
Dec 08, 2004 4.517 4.572 4.496 4.553 8,089,648 +0.05(+1.03%)
Dec 07, 2004 4.530 4.583 4.507 4.507 8,117,258 -0.04(-0.97%)
Dec 06, 2004 4.541 4.572 4.498 4.551 8,615,185 -0.00(-0.07%)
Dec 03, 2004 4.543 4.576 4.522 4.554 6,195,050 +0.00(+0.02%)
Dec 02, 2004 4.545 4.577 4.513 4.553 7,088,082 +0.01(+0.17%)
Dec 01, 2004 4.454 4.556 4.454 4.545 8,260,067 +0.10(+2.23%)
Nov 30, 2004 4.503 4.531 4.432 4.446 10,301,282 -0.06(-1.26%)
Nov 29, 2004 4.480 4.524 4.477 4.503 8,871,289 +0.03(+0.76%)
Nov 26, 2004 4.485 4.517 4.464 4.469 3,978,656 -0.02(-0.40%)
Nov 24, 2004 4.469 4.490 4.452 4.487 7,139,493 +0.03(+0.70%)
Nov 23, 2004 4.406 4.461 4.379 4.456 8,436,198 +0.06(+1.31%)
Nov 22, 2004 4.364 4.415 4.321 4.398 14,011,457 +0.07(+1.50%)
Nov 19, 2004 4.430 4.445 4.282 4.333 47,813,372 -0.13(-2.94%)
Nov 18, 2004 4.521 4.611 4.464 4.464 28,138,114 -0.05(-1.15%)
Nov 17, 2004 4.494 4.590 4.494 4.516 7,546,974 +0.03(+0.60%)
Nov 16, 2004 4.540 4.543 4.483 4.489 8,153,436 -0.05(-1.10%)
Nov 15, 2004 4.524 4.570 4.518 4.539 5,389,608 +0.00(+0.03%)
Nov 12, 2004 4.469 4.544 4.467 4.538 7,890,668 +0.07(+1.66%)
Nov 11, 2004 4.451 4.480 4.438 4.463 7,452,720 +0.04(+0.82%)
Nov 10, 2004 4.448 4.472 4.427 4.427 7,664,077 -0.03(-0.60%)
Nov 09, 2004 4.438 4.459 4.426 4.454 9,035,043 +0.01(+0.22%)
Nov 08, 2004 4.496 4.521 4.422 4.444 15,795,617 -0.08(-1.74%)
Nov 05, 2004 4.483 4.540 4.469 4.523 13,125,090 +0.04(+0.88%)
Nov 04, 2004 4.362 4.483 4.349 4.483 19,555,298 +0.12(+2.77%)
Nov 03, 2004 4.346 4.375 4.327 4.363 12,355,826 +0.04(+1.01%)
Nov 02, 2004 4.305 4.392 4.305 4.319 15,516,663 +0.03(+0.78%)
Nov 01, 2004 4.257 4.305 4.238 4.285 8,318,142 +0.02(+0.36%)
Oct 29, 2004 4.265 4.304 4.258 4.270 8,174,381 +0.01(+0.25%)
Oct 28, 2004 4.280 4.293 4.247 4.260 7,600,290 -0.02(-0.48%)
Oct 27, 2004 4.229 4.296 4.222 4.280 14,356,103 +0.04(+0.89%)
Oct 26, 2004 4.209 4.280 4.196 4.242 15,392,896 +0.05(+1.08%)
Oct 25, 2004 4.144 4.216 4.130 4.197 10,643,071 +0.04(+1.02%)
Oct 22, 2004 4.233 4.246 4.134 4.155 12,857,561 -0.09(-2.08%)
Oct 21, 2004 4.199 4.264 4.192 4.243 23,402,570 +0.06(+1.43%)
Oct 20, 2004 4.202 4.229 4.166 4.183 7,975,401 -0.03(-0.77%)
Oct 19, 2004 4.196 4.238 4.194 4.216 21,244,252 +0.02(+0.46%)
Oct 18, 2004 4.070 4.196 4.067 4.196 12,443,416 +0.09(+2.30%)
Oct 15, 2004 4.057 4.117 4.044 4.102 8,936,981 +0.04(+0.94%)
Oct 14, 2004 4.067 4.099 4.054 4.063 6,219,803 -0.01(-0.27%)
Oct 13, 2004 4.103 4.110 4.024 4.074 10,666,873 -0.02(-0.58%)
Oct 12, 2004 4.104 4.132 4.070 4.098 10,034,706 -0.05(-1.32%)
Oct 11, 2004 4.154 4.165 4.124 4.153 8,520,931 -0.00(-0.03%)
Oct 08, 2004 4.180 4.183 4.129 4.154 7,885,907 -0.03(-0.65%)
Oct 07, 2004 4.192 4.201 4.176 4.181 7,371,795 -0.02(-0.57%)
Oct 06, 2004 4.196 4.231 4.175 4.205 12,108,291 +0.02(+0.48%)
Oct 05, 2004 4.188 4.212 4.171 4.185 13,941,957 -0.00(-0.11%)
Oct 04, 2004 4.196 4.201 4.180 4.190 11,121,005 -0.01(-0.13%)
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.