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 (%)
Jun 30, 2003 10.74 10.83 10.66 10.72 558,613 -0.03(-0.25%)
Jun 27, 2003 10.78 10.83 10.65 10.75 212,158 -0.12(-1.15%)
Jun 26, 2003 10.52 10.87 10.45 10.87 715,797 +0.36(+3.39%)
Jun 25, 2003 10.47 10.65 10.40 10.52 204,529 -0.04(-0.42%)
Jun 24, 2003 10.58 10.64 10.37 10.56 456,292 -0.11(-1.00%)
Jun 23, 2003 10.97 10.97 10.65 10.67 651,285 -0.30(-2.76%)
Jun 20, 2003 10.99 11.09 10.90 10.97 318,518 +0.04(+0.41%)
Jun 19, 2003 11.03 11.20 10.93 10.93 197,461 -0.16(-1.45%)
Jun 18, 2003 11.14 11.28 11.01 11.09 432,619 -0.14(-1.27%)
Jun 17, 2003 11.11 11.32 10.89 11.23 513,960 +0.11(+0.96%)
Jun 16, 2003 11.15 11.28 11.04 11.12 490,063 -0.03(-0.24%)
Jun 13, 2003 11.33 11.39 11.11 11.15 426,224 -0.22(-1.96%)
Jun 12, 2003 11.28 11.38 11.14 11.37 307,860 +0.13(+1.19%)
Jun 11, 2003 11.01 11.36 10.98 11.24 825,298 +0.23(+2.11%)
Jun 10, 2003 10.94 11.10 10.93 11.01 2,114,855 +0.14(+1.31%)
Jun 09, 2003 10.92 11.28 10.81 10.87 441,370 -0.07(-0.65%)
Jun 06, 2003 11.14 11.36 10.93 10.94 836,854 -0.14(-1.29%)
Jun 05, 2003 11.11 11.23 10.80 11.08 522,935 -0.12(-1.04%)
Jun 04, 2003 10.96 11.28 10.94 11.19 1,019,281 +0.17(+1.54%)
Jun 03, 2003 11.14 11.14 10.83 11.03 315,489 -0.11(-0.96%)
Jun 02, 2003 10.70 11.14 10.65 11.13 1,395,131 +0.50(+4.69%)
May 30, 2003 10.58 10.67 10.56 10.63 611,008 +0.07(+0.68%)
May 29, 2003 10.52 10.69 10.43 10.56 267,694 +0.08(+0.77%)
May 28, 2003 10.60 10.63 10.44 10.48 321,659 -0.10(-0.93%)
May 27, 2003 10.47 10.59 10.38 10.58 410,517 +0.02(+0.17%)
May 23, 2003 10.61 10.65 10.47 10.56 380,000 +0.00(+0.00%)
May 22, 2003 10.32 10.60 10.31 10.56 1,172,650 +0.24(+2.33%)
May 21, 2003 10.57 10.57 10.26 10.32 536,847 -0.21(-2.03%)
May 20, 2003 10.38 10.56 10.32 10.54 776,942 +0.17(+1.63%)
May 19, 2003 10.38 10.56 10.32 10.37 1,031,510 +0.12(+1.13%)
May 16, 2003 10.70 10.77 10.25 10.25 953,199 -0.38(-3.60%)
May 15, 2003 10.78 10.83 10.42 10.63 1,199,240 -0.12(-1.08%)
May 14, 2003 10.61 10.76 10.46 10.75 1,033,979 +0.19(+1.77%)
May 13, 2003 10.54 10.62 10.47 10.56 731,055 +0.02(+0.17%)
May 12, 2003 10.43 10.70 10.34 10.54 1,695,586 +0.07(+0.68%)
May 09, 2003 10.05 10.47 10.00 10.47 1,971,247 +0.50(+5.00%)
May 08, 2003 9.715 10.00 9.706 9.974 2,380,081 +0.32(+3.32%)
May 07, 2003 9.697 9.778 9.626 9.653 914,043 -0.04(-0.46%)
May 06, 2003 9.715 9.796 9.617 9.697 936,258 -0.02(-0.18%)
May 05, 2003 9.849 9.849 9.715 9.715 1,785,790 -0.09(-0.91%)
May 02, 2003 9.769 9.840 9.769 9.804 1,702,093 +0.00(+0.00%)
May 01, 2003 9.894 9.938 9.760 9.804 2,491,490 -0.06(-0.63%)
Apr 30, 2003 10.66 10.66 9.680 9.867 6,211,952 -0.78(-7.36%)
Apr 29, 2003 10.56 10.74 10.46 10.65 809,030 +0.47(+4.64%)
Apr 28, 2003 9.938 10.18 9.849 10.18 326,596 +0.19(+1.87%)
Apr 25, 2003 10.05 10.12 9.983 9.992 583,408 -0.05(-0.53%)
Apr 24, 2003 10.02 10.16 9.992 10.05 299,782 +0.02(+0.18%)
Apr 23, 2003 9.796 10.07 9.715 10.03 337,479 +0.32(+3.31%)
Apr 22, 2003 9.804 9.840 9.537 9.706 707,382 -0.15(-1.54%)
Apr 21, 2003 10.27 10.43 9.858 9.858 599,788 -0.63(-6.03%)
Apr 17, 2003 10.07 10.49 10.07 10.49 351,279 +0.60(+6.04%)
Apr 16, 2003 10.16 10.28 9.849 9.894 331,869 -0.27(-2.63%)
Apr 15, 2003 10.09 10.18 9.983 10.16 337,142 +0.07(+0.71%)
Apr 14, 2003 9.929 10.10 9.804 10.09 181,641 +0.16(+1.62%)
Apr 11, 2003 9.760 9.983 9.760 9.929 319,528 +0.26(+2.67%)
Apr 10, 2003 9.804 9.894 9.671 9.671 229,099 -0.12(-1.27%)
Apr 09, 2003 9.867 10.03 9.769 9.796 205,314 -0.07(-0.72%)
Apr 08, 2003 9.983 10.02 9.849 9.867 134,183 -0.16(-1.60%)
Apr 07, 2003 10.03 10.22 9.956 10.03 305,616 +0.22(+2.27%)
Apr 04, 2003 9.804 9.992 9.796 9.804 259,728 +0.00(+0.00%)
Apr 03, 2003 9.938 9.974 9.760 9.804 662,505 -0.13(-1.35%)
Apr 02, 2003 10.12 10.23 9.894 9.938 469,307 -0.11(-1.06%)
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.