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 (%)
Apr 30, 2004 3.789 3.828 3.771 3.779 11,061,978 -0.01(-0.26%)
Apr 29, 2004 3.866 3.875 3.745 3.789 24,433,652 -0.08(-2.00%)
Apr 28, 2004 3.901 3.901 3.853 3.866 9,382,545 -0.04(-1.13%)
Apr 27, 2004 3.863 3.929 3.862 3.910 11,252,389 +0.05(+1.24%)
Apr 26, 2004 3.955 3.964 3.840 3.862 17,349,378 -0.09(-2.17%)
Apr 23, 2004 3.966 3.966 3.936 3.948 9,324,469 -0.03(-0.66%)
Apr 22, 2004 3.936 3.998 3.913 3.974 11,496,117 +0.01(+0.29%)
Apr 21, 2004 3.955 3.994 3.942 3.962 12,784,253 -0.02(-0.40%)
Apr 20, 2004 4.018 4.044 3.978 3.978 14,360,863 -0.03(-0.75%)
Apr 19, 2004 3.987 4.018 3.981 4.008 9,359,695 +0.02(+0.54%)
Apr 16, 2004 3.989 3.992 3.965 3.987 8,817,974 +0.02(+0.42%)
Apr 15, 2004 3.981 4.010 3.955 3.970 7,333,713 -0.01(-0.29%)
Apr 14, 2004 3.991 4.022 3.957 3.981 11,029,608 -0.03(-0.75%)
Apr 13, 2004 4.126 4.126 3.986 4.011 11,609,412 -0.05(-1.11%)
Apr 12, 2004 4.039 4.075 4.039 4.056 4,845,982 +0.02(+0.61%)
Apr 08, 2004 4.044 4.070 4.019 4.032 11,115,293 +0.00(+0.03%)
Apr 07, 2004 4.055 4.059 4.013 4.031 10,420,290 -0.03(-0.83%)
Apr 06, 2004 4.081 4.091 4.045 4.064 10,743,038 -0.04(-0.88%)
Apr 05, 2004 4.023 4.101 4.023 4.101 8,655,172 +0.08(+1.88%)
Apr 02, 2004 4.036 4.063 3.993 4.025 8,732,288 +0.01(+0.33%)
Apr 01, 2004 4.087 4.087 3.997 4.012 14,350,391 -0.08(-1.90%)
Mar 31, 2004 4.027 4.101 4.015 4.090 17,283,686 +0.06(+1.37%)
Mar 30, 2004 3.999 4.043 3.989 4.034 7,272,781 +0.01(+0.29%)
Mar 29, 2004 4.018 4.043 4.010 4.023 15,501,430 +0.02(+0.46%)
Mar 26, 2004 4.015 4.043 3.991 4.004 8,580,911 -0.01(-0.30%)
Mar 25, 2004 4.023 4.035 3.992 4.017 11,091,491 -0.01(-0.16%)
Mar 24, 2004 3.991 4.039 3.985 4.023 10,248,919 +0.02(+0.39%)
Mar 23, 2004 4.025 4.025 3.973 4.007 13,439,270 -0.01(-0.37%)
Mar 22, 2004 4.126 4.126 3.990 4.022 12,981,329 -0.02(-0.38%)
Mar 19, 2004 4.025 4.070 3.966 4.037 23,933,820 +0.00(+0.07%)
Mar 18, 2004 4.002 4.037 3.966 4.034 17,644,516 +0.04(+0.88%)
Mar 17, 2004 3.952 4.017 3.939 3.999 13,301,221 +0.05(+1.38%)
Mar 16, 2004 3.931 3.959 3.926 3.945 11,458,986 +0.04(+0.95%)
Mar 15, 2004 3.929 3.936 3.892 3.907 14,797,858 -0.02(-0.53%)
Mar 12, 2004 3.926 3.958 3.894 3.928 13,107,001 +0.01(+0.16%)
Mar 11, 2004 4.002 4.011 3.918 3.922 12,989,898 -0.10(-2.57%)
Mar 10, 2004 4.049 4.092 4.023 4.025 15,801,329 -0.00(-0.01%)
Mar 09, 2004 4.004 4.048 3.976 4.026 42,855,048 +0.11(+2.91%)
Mar 08, 2004 3.923 3.923 3.902 3.912 11,030,560 -0.02(-0.45%)
Mar 05, 2004 3.894 3.936 3.876 3.930 13,887,690 +0.01(+0.15%)
Mar 04, 2004 3.872 3.934 3.868 3.924 9,401,586 +0.05(+1.21%)
Mar 03, 2004 3.874 3.881 3.793 3.877 20,083,692 -0.00(-0.04%)
Mar 02, 2004 3.862 3.879 3.834 3.879 15,662,328 +0.02(+0.45%)
Mar 01, 2004 3.871 3.877 3.837 3.862 14,125,705 +0.01(+0.38%)
Feb 27, 2004 3.881 3.910 3.847 3.847 15,461,444 -0.03(-0.88%)
Feb 26, 2004 3.901 3.901 3.862 3.881 13,033,692 -0.02(-0.63%)
Feb 25, 2004 3.902 3.917 3.892 3.906 18,826,022 +0.01(+0.15%)
Feb 24, 2004 3.808 3.918 3.789 3.900 22,021,132 +0.09(+2.29%)
Feb 23, 2004 3.764 3.824 3.754 3.813 12,410,094 +0.05(+1.31%)
Feb 20, 2004 3.808 3.809 3.729 3.763 8,691,350 -0.04(-1.02%)
Feb 19, 2004 3.815 3.847 3.797 3.802 6,122,693 -0.00(-0.06%)
Feb 18, 2004 3.829 3.830 3.781 3.804 6,049,385 -0.03(-0.77%)
Feb 17, 2004 3.792 3.846 3.792 3.834 7,971,593 +0.04(+0.94%)
Feb 13, 2004 3.787 3.813 3.760 3.798 5,412,457 -0.00(-0.06%)
Feb 12, 2004 3.843 3.854 3.793 3.800 10,713,524 -0.04(-1.15%)
Feb 11, 2004 3.792 3.857 3.792 3.844 10,599,277 +0.05(+1.33%)
Feb 10, 2004 3.771 3.800 3.751 3.794 8,520,931 +0.03(+0.80%)
Feb 09, 2004 3.737 3.781 3.734 3.764 8,400,020 +0.03(+0.86%)
Feb 06, 2004 3.710 3.745 3.706 3.732 7,680,263 +0.02(+0.47%)
Feb 05, 2004 3.712 3.742 3.689 3.715 9,375,880 +0.00(+0.06%)
Feb 04, 2004 3.671 3.753 3.667 3.712 15,045,394 +0.03(+0.91%)
Feb 03, 2004 3.676 3.711 3.668 3.679 7,995,394 -0.01(-0.28%)
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.