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 (%)
Aug 31, 2004 4.100 4.200 4.080 4.110 202,700 +0.01(+0.24%)
Aug 30, 2004 4.260 4.260 4.100 4.100 109,200 -0.12(-2.84%)
Aug 27, 2004 4.120 4.250 4.120 4.220 118,200 +0.02(+0.48%)
Aug 26, 2004 4.250 4.250 4.140 4.200 200,600 -0.02(-0.47%)
Aug 25, 2004 4.300 4.300 4.150 4.220 320,400 -0.04(-0.94%)
Aug 24, 2004 4.480 4.480 4.200 4.260 209,200 -0.09(-2.07%)
Aug 23, 2004 4.380 4.510 4.290 4.350 144,400 -0.13(-2.90%)
Aug 20, 2004 4.510 4.520 4.380 4.480 190,900 +0.01(+0.22%)
Aug 19, 2004 4.490 4.560 4.420 4.470 445,500 +0.09(+2.05%)
Aug 18, 2004 4.020 4.380 4.010 4.380 371,557 +0.28(+6.83%)
Aug 17, 2004 4.220 4.230 3.880 4.100 377,100 -0.04(-0.97%)
Aug 16, 2004 4.020 4.240 4.020 4.140 400,200 +0.10(+2.48%)
Aug 13, 2004 4.000 4.120 4.000 4.040 209,000 -0.01(-0.25%)
Aug 12, 2004 4.000 4.170 3.990 4.050 305,300 +0.04(+1.00%)
Aug 11, 2004 4.050 4.100 3.980 4.010 569,100 -0.01(-0.25%)
Aug 10, 2004 4.140 4.170 4.000 4.020 248,200 -0.06(-1.47%)
Aug 09, 2004 4.090 4.140 4.020 4.080 263,400 +0.05(+1.24%)
Aug 06, 2004 4.000 4.120 3.980 4.030 408,200 +0.03(+0.75%)
Aug 05, 2004 4.070 4.150 4.000 4.000 610,900 -0.13(-3.15%)
Aug 04, 2004 3.970 4.230 3.930 4.130 416,200 +0.15(+3.77%)
Aug 03, 2004 4.010 4.060 3.980 3.980 318,100 -0.03(-0.75%)
Aug 02, 2004 3.890 4.120 3.890 4.010 329,300 +0.06(+1.52%)
Jul 30, 2004 4.020 4.070 3.820 3.950 406,100 -0.07(-1.74%)
Jul 29, 2004 3.740 4.070 3.670 4.020 627,000 +0.27(+7.20%)
Jul 28, 2004 3.900 3.950 3.540 3.750 1,860,400 -0.71(-15.92%)
Jul 27, 2004 3.910 4.460 3.910 4.460 359,700 +0.44(+10.95%)
Jul 26, 2004 4.120 4.200 3.900 4.020 359,000 -0.16(-3.83%)
Jul 23, 2004 4.230 4.350 4.110 4.180 217,200 -0.17(-3.91%)
Jul 22, 2004 4.130 4.380 4.030 4.350 309,300 +0.24(+5.84%)
Jul 21, 2004 4.510 4.510 4.100 4.110 220,100 -0.35(-7.85%)
Jul 20, 2004 4.090 4.460 4.090 4.460 309,500 +0.33(+7.99%)
Jul 19, 2004 4.170 4.260 4.040 4.130 398,900 +0.02(+0.49%)
Jul 16, 2004 4.420 4.460 4.100 4.110 423,500 -0.25(-5.73%)
Jul 15, 2004 4.420 4.550 4.350 4.360 171,600 -0.01(-0.23%)
Jul 14, 2004 4.400 4.560 4.310 4.370 275,200 -0.02(-0.46%)
Jul 13, 2004 4.600 4.680 4.390 4.390 319,000 -0.16(-3.52%)
Jul 12, 2004 4.790 4.900 4.530 4.550 294,100 -0.25(-5.21%)
Jul 09, 2004 4.680 4.890 4.640 4.800 201,900 +0.18(+3.90%)
Jul 08, 2004 4.730 4.890 4.620 4.620 245,300 -0.15(-3.14%)
Jul 07, 2004 4.820 4.880 4.750 4.770 232,500 -0.13(-2.65%)
Jul 06, 2004 5.100 5.120 4.860 4.900 212,800 -0.22(-4.30%)
Jul 02, 2004 5.140 5.280 5.060 5.120 213,200 -0.03(-0.58%)
Jul 01, 2004 5.250 5.350 5.150 5.150 217,600 -0.13(-2.46%)
Jun 30, 2004 5.380 5.390 5.170 5.280 405,200 -0.04(-0.75%)
Jun 29, 2004 5.250 5.460 5.250 5.320 392,800 +0.00(+0.00%)
Jun 28, 2004 5.270 5.400 5.180 5.320 367,900 +0.13(+2.50%)
Jun 25, 2004 5.080 5.310 5.010 5.190 627,500 +0.02(+0.39%)
Jun 24, 2004 5.020 5.250 5.000 5.170 412,800 +0.03(+0.58%)
Jun 23, 2004 5.000 5.170 4.950 5.140 474,900 +0.09(+1.78%)
Jun 22, 2004 4.670 5.050 4.670 5.050 241,200 +0.23(+4.77%)
Jun 21, 2004 5.050 5.080 4.700 4.820 383,200 -0.16(-3.21%)
Jun 18, 2004 4.940 5.110 4.880 4.980 429,400 -0.08(-1.58%)
Jun 17, 2004 5.250 5.260 5.040 5.060 156,000 -0.17(-3.25%)
Jun 16, 2004 5.180 5.250 5.060 5.230 333,300 +0.18(+3.56%)
Jun 15, 2004 5.000 5.150 5.000 5.050 272,100 +0.06(+1.20%)
Jun 14, 2004 5.130 5.200 4.940 4.990 290,500 -0.15(-2.92%)
Jun 10, 2004 5.130 5.200 5.050 5.140 197,100 +0.11(+2.19%)
Jun 09, 2004 5.300 5.390 5.030 5.030 256,800 -0.28(-5.27%)
Jun 08, 2004 5.300 5.500 5.260 5.310 268,400 -0.08(-1.48%)
Jun 07, 2004 5.280 5.420 5.190 5.390 326,800 +0.23(+4.46%)
Jun 04, 2004 5.250 5.350 5.150 5.160 286,000 +0.06(+1.18%)
Jun 03, 2004 5.240 5.450 5.040 5.100 473,100 -0.25(-4.67%)
Jun 02, 2004 5.570 5.750 5.300 5.350 959,400 -0.18(-3.25%)
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.