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 (%)
Feb 28, 2003 2.088 2.162 2.051 2.057 71,306 +0.00(+0.00%)
Feb 27, 2003 2.115 2.136 2.046 2.057 74,711 -0.03(-1.52%)
Feb 26, 2003 2.035 2.088 2.009 2.088 115,566 +0.03(+1.54%)
Feb 25, 2003 1.940 2.057 1.930 2.057 265,367 +0.09(+4.57%)
Feb 24, 2003 2.115 2.115 1.961 1.967 33,289 -0.17(-8.15%)
Feb 21, 2003 1.961 2.141 1.956 2.141 55,608 +0.17(+8.87%)
Feb 20, 2003 2.062 2.062 1.951 1.967 29,128 -0.10(-4.86%)
Feb 19, 2003 2.110 2.131 1.930 2.067 66,956 -0.05(-2.49%)
Feb 18, 2003 2.210 2.247 2.046 2.120 19,103 -0.07(-3.14%)
Feb 14, 2003 2.051 2.189 1.993 2.189 109,324 +0.14(+6.70%)
Feb 13, 2003 2.062 2.067 1.972 2.051 846,793 -0.01(-0.51%)
Feb 12, 2003 2.115 2.120 2.062 2.062 116,133 -0.07(-3.23%)
Feb 11, 2003 2.120 2.136 2.088 2.131 80,196 +0.00(+0.00%)
Feb 10, 2003 2.115 2.141 2.115 2.131 81,898 +0.02(+0.75%)
Feb 07, 2003 2.115 2.136 2.115 2.115 127,482 +0.00(+0.00%)
Feb 06, 2003 2.094 2.152 2.088 2.115 50,312 +0.03(+1.27%)
Feb 05, 2003 2.078 2.104 2.046 2.088 501,607 +0.06(+3.13%)
Feb 04, 2003 2.073 2.073 2.009 2.025 101,569 -0.06(-3.04%)
Feb 03, 2003 2.115 2.115 2.062 2.088 257,234 +0.02(+1.02%)
Jan 31, 2003 2.062 2.115 2.009 2.067 195,384 +0.00(+0.00%)
Jan 30, 2003 2.009 2.120 2.009 2.067 213,731 +0.03(+1.30%)
Jan 29, 2003 2.062 2.110 1.961 2.041 300,737 -0.07(-3.50%)
Jan 28, 2003 1.877 2.141 1.850 2.115 975,032 +0.26(+14.29%)
Jan 27, 2003 1.798 1.898 1.713 1.850 310,005 +0.08(+4.48%)
Jan 24, 2003 1.798 1.798 1.692 1.771 210,705 -0.05(-2.90%)
Jan 23, 2003 1.824 1.829 1.676 1.824 293,549 +0.13(+7.48%)
Jan 22, 2003 1.798 1.798 1.681 1.697 182,712 -0.11(-5.87%)
Jan 21, 2003 1.903 1.946 1.798 1.803 460,184 -0.15(-7.59%)
Jan 17, 2003 1.903 1.956 1.798 1.951 155,097 +0.03(+1.37%)
Jan 16, 2003 1.903 1.956 1.861 1.924 149,801 +0.02(+1.11%)
Jan 15, 2003 1.977 2.035 1.856 1.903 274,068 -0.07(-3.74%)
Jan 14, 2003 1.850 1.983 1.850 1.977 142,992 +0.10(+5.35%)
Jan 13, 2003 1.946 1.946 1.856 1.877 119,916 -0.06(-3.01%)
Jan 10, 2003 1.956 2.014 1.930 1.935 256,856 -0.02(-0.81%)
Jan 09, 2003 2.014 2.014 1.893 1.951 609,607 -0.06(-2.89%)
Jan 08, 2003 2.014 2.088 1.919 2.009 68,091 -0.04(-2.06%)
Jan 07, 2003 1.983 2.073 1.983 2.051 114,431 +0.04(+2.11%)
Jan 06, 2003 2.157 2.162 1.983 2.009 192,736 -0.11(-5.24%)
Jan 03, 2003 2.157 2.157 2.088 2.120 382,447 -0.02(-0.99%)
Jan 02, 2003 2.062 2.141 2.020 2.141 61,282 +0.13(+6.58%)
Dec 31, 2002 1.914 2.046 1.914 2.009 184,792 +0.07(+3.54%)
Dec 30, 2002 1.930 1.946 1.850 1.940 126,158 -0.02(-1.08%)
Dec 27, 2002 1.998 2.020 1.961 1.961 33,856 -0.02(-1.07%)
Dec 26, 2002 1.983 2.020 1.940 1.983 441,081 +0.01(+0.54%)
Dec 24, 2002 2.025 2.035 1.940 1.972 48,798 -0.11(-5.09%)
Dec 23, 2002 2.062 2.115 1.956 2.078 88,518 -0.01(-0.25%)
Dec 20, 2002 2.141 2.141 2.009 2.083 137,506 -0.02(-0.76%)
Dec 19, 2002 1.998 2.099 1.988 2.099 70,361 +0.07(+3.66%)
Dec 18, 2002 2.009 2.062 1.983 2.025 83,790 -0.04(-1.79%)
Dec 17, 2002 2.099 2.099 2.009 2.062 79,629 -0.03(-1.27%)
Dec 16, 2002 1.956 2.088 1.940 2.088 353,319 +0.13(+6.76%)
Dec 13, 2002 1.850 2.051 1.850 1.956 120,673 -0.03(-1.33%)
Dec 12, 2002 1.983 1.998 1.930 1.983 83,601 +0.03(+1.35%)
Dec 11, 2002 2.067 2.099 1.903 1.956 210,327 -0.16(-7.50%)
Dec 10, 2002 1.930 2.168 1.930 2.115 104,596 +0.20(+10.19%)
Dec 09, 2002 1.850 1.967 1.850 1.919 130,319 -0.02(-0.82%)
Dec 06, 2002 1.967 2.030 1.866 1.935 266,691 -0.05(-2.66%)
Dec 05, 2002 2.051 2.051 1.940 1.988 275,959 -0.06(-3.09%)
Dec 04, 2002 2.009 2.078 2.004 2.051 124,077 -0.07(-3.48%)
Dec 03, 2002 2.316 2.316 2.125 2.125 73,009 -0.21(-9.05%)
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.