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 (%)
Mar 31, 2004 3.058 3.130 3.056 3.123 19,466,512 +0.09(+2.92%)
Mar 30, 2004 2.969 3.042 2.969 3.035 23,728,714 +0.08(+2.68%)
Mar 29, 2004 2.962 2.988 2.953 2.955 11,281,061 +0.01(+0.24%)
Mar 26, 2004 2.899 2.951 2.885 2.948 21,346,618 +0.05(+1.69%)
Mar 25, 2004 2.867 2.911 2.864 2.899 25,186,632 +0.08(+2.73%)
Mar 24, 2004 2.874 2.881 2.809 2.822 32,970,920 -0.10(-3.35%)
Mar 23, 2004 2.967 2.974 2.895 2.920 7,895,412 -0.04(-1.34%)
Mar 22, 2004 2.986 3.000 2.944 2.960 5,288,064 -0.04(-1.24%)
Mar 19, 2004 3.060 3.065 2.993 2.997 5,218,128 -0.06(-1.91%)
Mar 18, 2004 3.058 3.077 3.028 3.056 7,349,229 -0.01(-0.23%)
Mar 17, 2004 2.965 3.065 2.962 3.063 8,468,626 +0.10(+3.22%)
Mar 16, 2004 3.021 3.030 2.944 2.967 6,179,205 -0.04(-1.32%)
Mar 15, 2004 3.028 3.067 3.002 3.007 6,603,108 -0.01(-0.39%)
Mar 12, 2004 2.955 3.018 2.953 3.018 7,735,376 +0.07(+2.37%)
Mar 11, 2004 2.939 2.983 2.927 2.948 6,947,637 -0.01(-0.32%)
Mar 10, 2004 3.060 3.063 2.955 2.958 14,370,663 -0.11(-3.50%)
Mar 09, 2004 3.077 3.086 3.037 3.065 10,962,275 +0.03(+1.15%)
Mar 08, 2004 3.119 3.142 3.021 3.030 13,475,232 -0.11(-3.56%)
Mar 05, 2004 3.081 3.146 3.081 3.142 8,397,832 +0.05(+1.74%)
Mar 04, 2004 3.095 3.102 3.037 3.088 5,665,630 -0.01(-0.38%)
Mar 03, 2004 3.132 3.135 3.053 3.100 7,380,550 -0.02(-0.60%)
Mar 02, 2004 3.132 3.163 3.100 3.119 21,201,598 +0.06(+1.83%)
Mar 01, 2004 2.995 3.070 2.986 3.063 13,537,444 +0.07(+2.50%)
Feb 27, 2004 2.969 2.988 2.939 2.988 11,951,669 +0.06(+2.15%)
Feb 26, 2004 2.864 2.960 2.857 2.925 11,173,369 +0.07(+2.45%)
Feb 25, 2004 2.855 2.878 2.843 2.855 13,473,945 +0.01(+0.25%)
Feb 24, 2004 2.911 2.911 2.809 2.848 18,401,606 -0.07(-2.55%)
Feb 23, 2004 2.913 2.923 2.867 2.923 8,556,152 +0.02(+0.56%)
Feb 20, 2004 2.895 2.906 2.834 2.906 8,040,003 -0.00(-0.08%)
Feb 19, 2004 2.925 2.946 2.890 2.909 10,808,674 -0.04(-1.42%)
Feb 18, 2004 2.997 3.009 2.944 2.951 7,415,303 -0.06(-2.01%)
Feb 17, 2004 3.025 3.039 2.951 3.011 12,119,428 +0.00(+0.15%)
Feb 13, 2004 3.016 3.021 2.941 3.007 10,136,350 -0.02(-0.69%)
Feb 12, 2004 2.986 3.053 2.962 3.028 12,128,867 +0.04(+1.41%)
Feb 11, 2004 2.958 2.990 2.899 2.986 9,971,594 +0.05(+1.67%)
Feb 10, 2004 2.878 2.948 2.860 2.937 11,145,051 +0.06(+2.11%)
Feb 09, 2004 2.850 2.923 2.846 2.876 10,450,416 +0.04(+1.48%)
Feb 06, 2004 2.739 2.853 2.739 2.834 11,026,633 +0.06(+2.18%)
Feb 05, 2004 2.874 2.874 2.727 2.774 19,042,608 -0.10(-3.49%)
Feb 04, 2004 2.881 2.885 2.836 2.874 8,732,493 -0.01(-0.40%)
Feb 03, 2004 2.797 2.897 2.797 2.885 15,975,746 +0.01(+0.24%)
Feb 02, 2004 2.895 2.932 2.834 2.878 12,992,978 -0.03(-0.88%)
Jan 30, 2004 2.906 2.913 2.816 2.904 16,308,261 -0.01(-0.48%)
Jan 29, 2004 2.995 3.016 2.829 2.918 19,601,664 -0.07(-2.19%)
Jan 28, 2004 3.070 3.070 2.951 2.983 17,613,008 -0.09(-2.81%)
Jan 27, 2004 3.093 3.121 3.018 3.070 14,739,219 -0.02(-0.60%)
Jan 26, 2004 3.112 3.156 3.049 3.088 18,447,942 -0.08(-2.57%)
Jan 23, 2004 3.107 3.170 3.107 3.170 13,281,300 +0.07(+2.26%)
Jan 22, 2004 3.174 3.188 3.065 3.100 12,988,687 -0.05(-1.63%)
Jan 21, 2004 3.193 3.195 3.142 3.151 12,058,503 -0.03(-0.88%)
Jan 20, 2004 3.091 3.191 3.088 3.179 20,050,880 +0.15(+5.08%)
Jan 16, 2004 3.007 3.037 3.000 3.025 16,093,306 +0.03(+1.17%)
Jan 15, 2004 3.132 3.146 2.972 2.990 22,808,826 -0.14(-4.33%)
Jan 14, 2004 3.151 3.153 3.098 3.126 14,138,117 -0.02(-0.59%)
Jan 13, 2004 3.167 3.181 3.123 3.144 16,869,032 -0.00(-0.07%)
Jan 12, 2004 3.151 3.172 3.114 3.146 21,081,892 -0.00(-0.15%)
Jan 09, 2004 3.149 3.195 3.077 3.151 46,043,272 +0.00(+0.07%)
Jan 08, 2004 3.163 3.149 3.049 3.149 15,575,870 -0.01(-0.44%)
Jan 07, 2004 3.212 3.212 3.144 3.163 9,160,257 -0.04(-1.17%)
Jan 06, 2004 3.226 3.258 3.188 3.200 7,060,906 -0.00(-0.07%)
Jan 05, 2004 3.130 3.235 3.128 3.202 12,737,692 +0.09(+2.77%)
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.