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

Resmed Inc (NY: RMD )

244.94 +1.96 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 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 (%)
Sep 30, 2004 5.022 5.043 4.990 5.000 692,179 -0.04(-0.85%)
Sep 29, 2004 4.957 5.078 4.954 5.044 982,095 +0.09(+1.76%)
Sep 28, 2004 5.041 5.045 4.929 4.956 2,166,989 -0.08(-1.67%)
Sep 27, 2004 5.060 5.068 5.031 5.040 752,162 -0.02(-0.39%)
Sep 24, 2004 5.047 5.095 5.044 5.060 344,185 +0.01(+0.17%)
Sep 23, 2004 5.120 5.140 5.013 5.052 914,972 -0.05(-0.97%)
Sep 22, 2004 5.094 5.120 5.078 5.101 1,806,617 +0.06(+1.19%)
Sep 21, 2004 5.052 5.080 5.016 5.041 1,048,266 +0.04(+0.86%)
Sep 20, 2004 4.991 5.020 4.983 4.998 1,290,577 -0.03(-0.63%)
Sep 17, 2004 5.013 5.057 5.012 5.030 969,242 -0.01(-0.10%)
Sep 16, 2004 5.038 5.060 5.020 5.035 775,012 -0.05(-0.99%)
Sep 15, 2004 5.134 5.150 5.078 5.086 743,117 -0.11(-2.12%)
Sep 14, 2004 5.152 5.197 5.140 5.196 1,301,050 +0.04(+0.86%)
Sep 13, 2004 5.104 5.174 5.080 5.152 773,108 +0.04(+0.86%)
Sep 10, 2004 5.014 5.138 5.002 5.108 642,670 +0.07(+1.44%)
Sep 09, 2004 5.110 5.125 5.023 5.035 1,299,146 -0.09(-1.76%)
Sep 08, 2004 5.094 5.179 5.093 5.125 483,668 +0.04(+0.70%)
Sep 07, 2004 5.040 5.128 5.040 5.090 578,879 +0.03(+0.56%)
Sep 03, 2004 5.089 5.115 5.061 5.061 718,838 -0.05(-1.03%)
Sep 02, 2004 5.020 5.146 5.020 5.114 861,654 +0.07(+1.35%)
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.