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 (%)
Sep 30, 2003 8.212 8.570 8.148 8.548 3,599,702 +0.29(+3.52%)
Sep 29, 2003 8.286 8.286 8.225 8.258 1,925,422 -0.00(-0.02%)
Sep 26, 2003 8.507 8.560 8.245 8.259 2,112,974 -0.25(-2.92%)
Sep 25, 2003 8.752 8.752 8.500 8.507 2,582,255 -0.15(-1.72%)
Sep 24, 2003 8.712 8.729 8.525 8.657 2,606,403 -0.07(-0.81%)
Sep 23, 2003 8.994 8.994 8.629 8.727 2,469,563 -0.28(-3.08%)
Sep 22, 2003 9.081 9.112 8.967 9.004 998,933 -0.11(-1.19%)
Sep 19, 2003 9.187 9.212 9.112 9.112 486,990 -0.05(-0.54%)
Sep 18, 2003 8.981 9.162 8.981 9.162 950,637 +0.17(+1.92%)
Sep 17, 2003 8.901 9.131 8.885 8.989 1,694,403 +0.11(+1.20%)
Sep 16, 2003 8.858 8.889 8.860 8.883 248,727 +0.02(+0.28%)
Sep 15, 2003 8.883 8.895 8.758 8.858 734,107 -0.03(-0.39%)
Sep 12, 2003 8.907 8.940 8.758 8.893 1,293,542 +0.02(+0.18%)
Sep 11, 2003 8.890 8.970 8.876 8.876 1,074,598 -0.02(-0.22%)
Sep 10, 2003 8.945 8.946 8.817 8.896 1,057,694 -0.06(-0.65%)
Sep 09, 2003 8.942 9.029 8.782 8.955 1,042,400 -0.01(-0.11%)
Sep 08, 2003 8.758 8.965 8.746 8.965 1,006,178 +0.22(+2.57%)
Sep 05, 2003 8.814 8.821 8.719 8.740 920,854 -0.07(-0.83%)
Sep 04, 2003 8.818 8.874 8.771 8.813 1,328,960 -0.00(-0.06%)
Sep 03, 2003 8.659 8.864 8.535 8.818 2,232,910 +0.17(+1.98%)
Sep 02, 2003 8.727 8.746 8.597 8.647 3,158,594 -0.10(-1.12%)
Aug 29, 2003 8.821 8.821 8.696 8.745 1,595,395 -0.13(-1.46%)
Aug 28, 2003 9.049 9.063 8.873 8.874 2,356,871 -0.18(-1.95%)
Aug 27, 2003 8.758 9.066 8.746 9.050 3,618,216 +0.32(+3.61%)
Aug 26, 2003 8.448 8.743 8.407 8.735 5,972,673 +0.48(+5.87%)
Aug 25, 2003 8.480 8.480 8.143 8.250 4,358,763 -0.23(-2.70%)
Aug 22, 2003 8.901 8.902 8.479 8.479 4,988,228 -0.45(-5.08%)
Aug 21, 2003 9.119 9.144 8.485 8.932 9,587,669 -0.19(-2.04%)
Aug 20, 2003 9.007 9.235 8.975 9.119 4,334,615 +0.22(+2.51%)
Aug 19, 2003 9.566 9.566 8.883 8.895 9,406,557 -0.79(-8.11%)
Aug 18, 2003 9.752 9.765 9.640 9.680 1,060,914 -0.07(-0.74%)
Aug 15, 2003 9.721 9.752 9.690 9.752 286,559 +0.04(+0.37%)
Aug 14, 2003 9.572 9.739 9.572 9.716 709,154 +0.15(+1.60%)
Aug 13, 2003 9.392 9.638 9.392 9.563 1,355,523 +0.18(+1.96%)
Aug 12, 2003 9.361 9.382 9.309 9.380 623,025 +0.04(+0.47%)
Aug 11, 2003 9.330 9.367 9.305 9.336 491,014 +0.01(+0.13%)
Aug 08, 2003 9.336 9.355 9.293 9.324 255,971 +0.00(+0.00%)
Aug 07, 2003 9.314 9.324 9.232 9.324 1,039,985 +0.01(+0.09%)
Aug 06, 2003 9.285 9.315 9.182 9.315 943,392 +0.04(+0.40%)
Aug 05, 2003 9.100 9.286 9.100 9.278 1,505,242 +0.19(+2.09%)
Aug 04, 2003 8.922 9.119 8.821 9.088 1,539,854 +0.16(+1.81%)
Aug 01, 2003 9.137 9.137 8.792 8.926 5,233,735 -0.22(-2.44%)
Jul 31, 2003 9.365 9.413 9.150 9.150 1,980,963 -0.21(-2.30%)
Jul 30, 2003 9.490 9.501 9.336 9.365 1,170,386 -0.12(-1.27%)
Jul 29, 2003 9.694 9.705 9.432 9.485 760,670 -0.19(-1.99%)
Jul 28, 2003 9.750 9.750 9.653 9.678 1,001,348 -0.07(-0.75%)
Jul 25, 2003 9.430 9.762 9.430 9.751 807,357 +0.32(+3.40%)
Jul 24, 2003 9.824 9.852 9.417 9.430 1,861,831 -0.38(-3.89%)
Jul 23, 2003 9.655 9.812 9.592 9.812 1,686,354 +0.16(+1.62%)
Jul 22, 2003 9.317 9.670 9.317 9.655 4,250,096 +0.51(+5.57%)
Jul 21, 2003 9.286 9.293 9.145 9.146 1,015,837 -0.15(-1.58%)
Jul 18, 2003 9.255 9.368 9.238 9.293 676,956 +0.04(+0.47%)
Jul 17, 2003 9.491 9.494 9.206 9.249 1,265,369 -0.25(-2.68%)
Jul 16, 2003 9.678 9.688 9.460 9.504 991,689 -0.17(-1.71%)
Jul 15, 2003 9.640 9.715 9.582 9.669 1,289,517 +0.06(+0.62%)
Jul 14, 2003 9.435 9.665 9.435 9.609 1,131,749 +0.20(+2.17%)
Jul 11, 2003 9.659 9.700 9.327 9.406 1,289,517 -0.22(-2.31%)
Jul 10, 2003 9.504 9.628 9.417 9.628 1,838,488 +0.12(+1.28%)
Jul 09, 2003 9.237 9.544 9.237 9.506 1,326,545 +0.26(+2.84%)
Jul 08, 2003 9.206 9.423 9.202 9.244 1,627,593 +0.02(+0.22%)
Jul 07, 2003 9.218 9.253 9.168 9.224 1,009,397 +0.05(+0.54%)
Jul 03, 2003 9.193 9.206 9.084 9.175 1,654,961 -0.10(-1.07%)
Jul 02, 2003 9.264 9.274 9.094 9.274 2,454,269 +0.01(+0.11%)
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.