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

(NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2009 11.59 11.73 11.50 11.70 693,772 +0.28(+2.45%)
May 28, 2009 11.46 11.46 11.15 11.42 73,523 +0.18(+1.60%)
May 27, 2009 11.49 11.50 11.24 11.24 141,240 -0.15(-1.32%)
May 26, 2009 10.99 11.45 10.97 11.39 137,416 +0.31(+2.80%)
May 22, 2009 11.17 11.23 10.82 11.08 88,364 +0.08(+0.73%)
May 21, 2009 10.97 11.09 10.93 11.00 92,035 -0.18(-1.61%)
May 20, 2009 11.15 11.44 11.15 11.18 72,003 +0.01(+0.09%)
May 19, 2009 11.03 11.27 11.02 11.17 48,520 +0.09(+0.81%)
May 18, 2009 10.82 11.10 10.70 11.08 71,635 +0.37(+3.45%)
May 15, 2009 10.93 10.93 10.65 10.71 42,514 -0.15(-1.38%)
May 14, 2009 10.48 10.93 10.48 10.86 60,653 +0.31(+2.94%)
May 13, 2009 11.01 11.01 10.55 10.55 76,511 -0.49(-4.44%)
May 12, 2009 10.98 11.17 10.88 11.04 121,274 -0.03(-0.27%)
May 11, 2009 11.09 11.27 10.97 11.07 82,884 -0.21(-1.86%)
May 08, 2009 11.08 11.64 11.00 11.28 75,573 +0.44(+4.06%)
May 07, 2009 11.84 11.85 10.72 10.84 157,859 -0.13(-1.19%)
May 06, 2009 10.76 11.05 10.67 10.97 106,848 +0.21(+1.95%)
May 05, 2009 10.64 10.80 10.44 10.76 79,736 +0.03(+0.28%)
May 04, 2009 10.44 10.78 10.27 10.73 95,325 +0.46(+4.48%)
May 01, 2009 10.24 10.36 10.14 10.27 92,598 +0.14(+1.38%)
Apr 30, 2009 10.22 10.39 10.12 10.13 125,348 +0.08(+0.80%)
Apr 29, 2009 9.710 10.16 9.710 10.05 119,767 +0.31(+3.18%)
Apr 28, 2009 9.660 9.830 9.640 9.740 176,163 -0.05(-0.51%)
Apr 27, 2009 9.830 9.977 9.755 9.790 79,215 -0.21(-2.10%)
Apr 24, 2009 9.860 10.11 9.770 10.00 77,879 +0.09(+0.91%)
Apr 23, 2009 9.750 9.910 9.660 9.910 84,238 +0.32(+3.36%)
Apr 22, 2009 9.500 9.800 9.500 9.588 274,271 -0.12(-1.26%)
Apr 21, 2009 9.490 9.720 9.320 9.710 79,993 +0.23(+2.43%)
Apr 20, 2009 9.810 9.990 9.470 9.480 183,361 -0.55(-5.48%)
Apr 17, 2009 9.900 10.11 9.900 10.03 49,811 +0.03(+0.30%)
Apr 16, 2009 9.900 10.04 9.650 10.00 68,988 +0.10(+1.01%)
Apr 15, 2009 9.670 9.900 9.670 9.900 48,062 +0.16(+1.64%)
Apr 14, 2009 9.920 9.950 9.700 9.740 107,639 -0.19(-1.91%)
Apr 13, 2009 9.670 9.970 9.620 9.930 65,071 +0.20(+2.05%)
Apr 09, 2009 9.640 9.740 9.600 9.731 90,813 +0.33(+3.52%)
Apr 08, 2009 9.290 9.460 9.266 9.400 38,446 +0.09(+0.97%)
Apr 07, 2009 9.260 9.380 9.230 9.310 90,778 -0.20(-2.10%)
Apr 06, 2009 9.450 9.530 9.320 9.510 65,595 -0.15(-1.55%)
Apr 03, 2009 9.580 9.680 9.450 9.660 66,515 +0.20(+2.11%)
Apr 02, 2009 9.360 9.660 9.340 9.460 88,812 +0.39(+4.30%)
Apr 01, 2009 8.860 9.090 8.750 9.070 60,593 +0.25(+2.83%)
Mar 31, 2009 8.820 8.932 8.710 8.820 75,913 +0.23(+2.68%)
Mar 30, 2009 8.880 8.880 8.480 8.590 121,962 -0.70(-7.51%)
Mar 26, 2009 9.350 9.370 9.120 9.287 101,245 +0.10(+1.06%)
Mar 25, 2009 9.150 9.510 8.931 9.190 140,624 +0.14(+1.55%)
Mar 24, 2009 9.170 9.320 9.040 9.050 117,091 -0.32(-3.42%)
Mar 23, 2009 9.140 9.370 9.120 9.370 110,118 +0.69(+7.95%)
Mar 20, 2009 8.960 8.960 8.623 8.680 96,876 -0.14(-1.59%)
Mar 19, 2009 8.980 9.090 8.820 8.820 115,554 -0.03(-0.34%)
Mar 18, 2009 8.640 8.930 8.380 8.850 91,711 +0.21(+2.43%)
Mar 17, 2009 8.200 8.644 8.200 8.640 141,999 +0.34(+4.09%)
Mar 16, 2009 8.280 8.580 8.280 8.300 105,463 +0.10(+1.22%)
Mar 13, 2009 8.280 8.310 8.080 8.200 0 +0.04(+0.49%)
Mar 12, 2009 7.570 8.220 7.540 8.160 161,568 +0.29(+3.68%)
Mar 11, 2009 8.080 8.080 7.750 7.870 212,504 +0.00(+0.00%)
Mar 10, 2009 7.230 7.880 7.210 7.870 226,981 +0.66(+9.15%)
Mar 09, 2009 7.280 7.400 7.100 7.210 579,512 -0.23(-3.09%)
Mar 06, 2009 7.420 7.648 7.300 7.440 0 +0.00(+0.00%)
Mar 05, 2009 7.620 7.690 7.420 7.440 185,657 -0.40(-5.10%)
Mar 04, 2009 7.670 7.950 7.630 7.840 175,480 +0.27(+3.57%)
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.