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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.22 10.39 10.12 10.13 125,348 +0.08(+0.80%)
Apr 29, 2009 9.710 10.16 9.710 10.05 119,767 +0.31(+3.18%)
Apr 28, 2009 9.660 9.830 9.640 9.740 176,163 -0.05(-0.51%)
Apr 27, 2009 9.830 9.977 9.755 9.790 79,215 -0.21(-2.10%)
Apr 24, 2009 9.860 10.11 9.770 10.00 77,879 +0.09(+0.91%)
Apr 23, 2009 9.750 9.910 9.660 9.910 84,238 +0.32(+3.36%)
Apr 22, 2009 9.500 9.800 9.500 9.588 274,271 -0.12(-1.26%)
Apr 21, 2009 9.490 9.720 9.320 9.710 79,993 +0.23(+2.43%)
Apr 20, 2009 9.810 9.990 9.470 9.480 183,361 -0.55(-5.48%)
Apr 17, 2009 9.900 10.11 9.900 10.03 49,811 +0.03(+0.30%)
Apr 16, 2009 9.900 10.04 9.650 10.00 68,988 +0.10(+1.01%)
Apr 15, 2009 9.670 9.900 9.670 9.900 48,062 +0.16(+1.64%)
Apr 14, 2009 9.920 9.950 9.700 9.740 107,639 -0.19(-1.91%)
Apr 13, 2009 9.670 9.970 9.620 9.930 65,071 +0.20(+2.05%)
Apr 09, 2009 9.640 9.740 9.600 9.731 90,813 +0.33(+3.52%)
Apr 08, 2009 9.290 9.460 9.266 9.400 38,446 +0.09(+0.97%)
Apr 07, 2009 9.260 9.380 9.230 9.310 90,778 -0.20(-2.10%)
Apr 06, 2009 9.450 9.530 9.320 9.510 65,595 -0.15(-1.55%)
Apr 03, 2009 9.580 9.680 9.450 9.660 66,515 +0.20(+2.11%)
Apr 02, 2009 9.360 9.660 9.340 9.460 88,812 +0.39(+4.30%)
Apr 01, 2009 8.860 9.090 8.750 9.070 60,593 +0.25(+2.83%)
Mar 31, 2009 8.820 8.932 8.710 8.820 75,913 +0.23(+2.68%)
Mar 30, 2009 8.880 8.880 8.480 8.590 121,962 -0.70(-7.51%)
Mar 26, 2009 9.350 9.370 9.120 9.287 101,245 +0.10(+1.06%)
Mar 25, 2009 9.150 9.510 8.931 9.190 140,624 +0.14(+1.55%)
Mar 24, 2009 9.170 9.320 9.040 9.050 117,091 -0.32(-3.42%)
Mar 23, 2009 9.140 9.370 9.120 9.370 110,118 +0.69(+7.95%)
Mar 20, 2009 8.960 8.960 8.623 8.680 96,876 -0.14(-1.59%)
Mar 19, 2009 8.980 9.090 8.820 8.820 115,554 -0.03(-0.34%)
Mar 18, 2009 8.640 8.930 8.380 8.850 91,711 +0.21(+2.43%)
Mar 17, 2009 8.200 8.644 8.200 8.640 141,999 +0.34(+4.09%)
Mar 16, 2009 8.280 8.580 8.280 8.300 105,463 +0.10(+1.22%)
Mar 13, 2009 8.280 8.310 8.080 8.200 0 +0.04(+0.49%)
Mar 12, 2009 7.570 8.220 7.540 8.160 161,568 +0.29(+3.68%)
Mar 11, 2009 8.080 8.080 7.750 7.870 212,504 +0.00(+0.00%)
Mar 10, 2009 7.230 7.880 7.210 7.870 226,981 +0.66(+9.15%)
Mar 09, 2009 7.280 7.400 7.100 7.210 579,512 -0.23(-3.09%)
Mar 06, 2009 7.420 7.648 7.300 7.440 0 +0.00(+0.00%)
Mar 05, 2009 7.620 7.690 7.420 7.440 185,657 -0.40(-5.10%)
Mar 04, 2009 7.670 7.950 7.630 7.840 175,480 +0.27(+3.57%)
Mar 02, 2009 7.960 7.960 7.560 7.570 270,533 -0.58(-7.12%)
Feb 27, 2009 8.180 8.310 8.043 8.150 0 -0.14(-1.69%)
Feb 26, 2009 8.200 8.490 8.200 8.290 179,178 +0.12(+1.47%)
Feb 25, 2009 8.250 8.320 7.980 8.170 138,373 -0.15(-1.80%)
Feb 24, 2009 7.820 8.322 7.820 8.320 175,360 +0.43(+5.45%)
Feb 23, 2009 8.310 8.350 7.870 7.890 451,313 -0.32(-3.90%)
Feb 20, 2009 8.170 8.310 8.030 8.210 490,606 -0.15(-1.79%)
Feb 19, 2009 8.610 8.630 8.350 8.360 182,539 -0.05(-0.59%)
Feb 18, 2009 8.470 8.570 8.320 8.410 189,075 -0.04(-0.47%)
Feb 17, 2009 8.710 8.810 8.450 8.450 284,919 -0.64(-7.04%)
Feb 13, 2009 9.200 9.220 9.000 9.090 95,671 -0.08(-0.87%)
Feb 12, 2009 8.950 9.170 8.890 9.170 164,714 +0.00(+0.00%)
Feb 11, 2009 9.290 9.300 9.060 9.170 165,635 +0.04(+0.44%)
Feb 10, 2009 9.670 9.670 9.058 9.130 136,364 -0.52(-5.39%)
Feb 09, 2009 9.690 9.720 9.500 9.650 163,150 +0.06(+0.63%)
Feb 06, 2009 9.340 9.630 9.340 9.590 75,624 +0.34(+3.68%)
Feb 05, 2009 9.100 9.330 8.997 9.250 95,351 +0.13(+1.43%)
Feb 04, 2009 9.230 9.337 9.050 9.120 85,103 -0.04(-0.44%)
Feb 03, 2009 9.020 9.240 8.996 9.160 71,150 +0.19(+2.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.