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 (%)
Jul 31, 2003 5.371 5.394 5.371 5.394 645 +0.02(+0.43%)
Jul 30, 2003 5.366 5.371 5.366 5.371 1,506 -0.03(-0.52%)
Jul 29, 2003 5.394 5.404 5.394 5.399 4,304 +0.01(+0.17%)
Jul 28, 2003 5.436 5.436 5.390 5.390 5,811 -0.02(-0.43%)
Jul 25, 2003 5.292 5.413 5.269 5.413 16,787 +0.14(+2.64%)
Jul 24, 2003 5.204 5.273 5.204 5.273 14,420 +0.03(+0.53%)
Jul 23, 2003 5.227 5.246 5.227 5.246 4,735 -0.01(-0.27%)
Jul 22, 2003 5.246 5.260 5.227 5.260 9,254 +0.01(+0.18%)
Jul 21, 2003 5.227 5.250 5.204 5.250 10,331 -0.03(-0.62%)
Jul 18, 2003 5.283 5.283 5.250 5.283 4,950 +0.00(+0.00%)
Jul 17, 2003 5.283 5.283 5.250 5.283 5,811 -0.00(-0.09%)
Jul 16, 2003 5.306 5.306 5.287 5.287 6,241 -0.02(-0.35%)
Jul 15, 2003 5.320 5.343 5.306 5.306 12,913 -0.01(-0.26%)
Jul 14, 2003 5.278 5.343 5.278 5.320 16,572 +0.01(+0.26%)
Jul 11, 2003 5.320 5.325 5.297 5.306 8,824 -0.01(-0.26%)
Jul 10, 2003 5.390 5.390 5.320 5.320 11,622 -0.09(-1.72%)
Jul 09, 2003 5.431 5.436 5.413 5.413 4,950 -0.00(-0.09%)
Jul 08, 2003 5.390 5.436 5.390 5.417 4,735 -0.02(-0.34%)
Jul 07, 2003 5.436 5.436 5.413 5.436 26,473 +0.01(+0.17%)
Jul 03, 2003 5.431 5.436 5.413 5.427 16,357 -0.02(-0.43%)
Jul 02, 2003 5.436 5.450 5.436 5.450 2,367 +0.01(+0.26%)
Jul 01, 2003 5.334 5.436 5.287 5.436 27,118 +0.07(+1.30%)
Jun 30, 2003 5.343 5.366 5.343 5.366 4,089 +0.02(+0.43%)
Jun 27, 2003 5.413 5.413 5.343 5.343 7,963 +0.00(+0.00%)
Jun 26, 2003 5.390 5.390 5.343 5.343 1,506 -0.09(-1.71%)
Jun 25, 2003 5.320 5.483 5.320 5.436 45,198 +0.12(+2.18%)
Jun 24, 2003 5.320 5.320 5.320 5.320 0 +0.00(+0.00%)
Jun 23, 2003 5.366 5.366 5.320 5.320 3,013 -0.07(-1.21%)
Jun 20, 2003 5.343 5.385 5.320 5.385 15,926 +0.06(+1.05%)
Jun 19, 2003 5.343 5.343 5.329 5.329 6,456 -0.04(-0.69%)
Jun 18, 2003 5.366 5.366 5.362 5.366 7,102 +0.02(+0.43%)
Jun 17, 2003 5.287 5.348 5.287 5.343 10,761 +0.05(+0.88%)
Jun 16, 2003 5.241 5.297 5.241 5.297 4,735 +0.07(+1.33%)
Jun 13, 2003 5.250 5.255 5.227 5.227 16,572 +0.00(+0.00%)
Jun 12, 2003 5.287 5.287 5.227 5.227 3,658 -0.06(-1.14%)
Jun 11, 2003 5.250 5.287 5.250 5.287 7,963 +0.01(+0.26%)
Jun 10, 2003 5.301 5.301 5.255 5.273 14,850 -0.05(-0.87%)
Jun 09, 2003 5.362 5.362 5.320 5.320 21,522 -0.07(-1.29%)
Jun 06, 2003 5.320 5.413 5.320 5.390 17,003 +0.05(+0.87%)
Jun 05, 2003 5.366 5.371 5.343 5.343 15,926 +0.07(+1.32%)
Jun 04, 2003 5.218 5.273 5.204 5.273 18,940 +0.08(+1.61%)
Jun 03, 2003 5.222 5.222 5.181 5.190 7,533 -0.04(-0.71%)
Jun 02, 2003 5.069 5.227 5.069 5.227 29,055 +0.17(+3.40%)
May 30, 2003 5.041 5.055 4.995 5.055 12,268 -0.02(-0.37%)
May 29, 2003 5.064 5.106 5.064 5.074 14,205 -0.01(-0.18%)
May 28, 2003 5.064 5.083 5.064 5.083 10,546 +0.02(+0.37%)
May 27, 2003 5.018 5.064 5.018 5.064 7,748 +0.05(+0.93%)
May 23, 2003 5.018 5.023 4.985 5.018 14,635 +0.05(+0.93%)
May 22, 2003 4.995 4.995 4.971 4.971 2,152 -0.02(-0.47%)
May 21, 2003 5.018 5.032 4.995 4.995 7,748 -0.05(-0.92%)
May 20, 2003 5.013 5.041 4.925 5.041 19,370 +0.00(+0.00%)
May 19, 2003 5.036 5.041 4.981 5.041 20,016 -0.01(-0.18%)
May 16, 2003 5.050 5.050 5.050 5.050 860 +0.00(+0.00%)
May 15, 2003 5.032 5.050 5.032 5.050 8,609 +0.01(+0.18%)
May 14, 2003 5.041 5.041 5.041 5.041 7,748 -0.01(-0.18%)
May 13, 2003 5.041 5.064 5.041 5.050 2,582 +0.01(+0.18%)
May 12, 2003 5.078 5.102 5.041 5.041 24,320 -0.05(-0.91%)
May 09, 2003 5.032 5.092 5.032 5.088 18,724 +0.06(+1.11%)
May 08, 2003 5.032 5.032 5.032 5.032 2,797 -0.01(-0.18%)
May 07, 2003 5.055 5.088 5.041 5.041 6,887 -0.01(-0.28%)
May 06, 2003 5.041 5.055 4.999 5.055 21,522 +0.13(+2.74%)
May 05, 2003 4.786 4.925 4.786 4.920 23,459 +0.13(+2.72%)
May 02, 2003 4.767 4.790 4.744 4.790 10,976 +0.02(+0.49%)
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.