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, 2005 5.060 5.070 4.920 5.030 217,149 -0.01(-0.20%)
Aug 30, 2005 4.960 5.040 4.810 5.040 216,307 +0.08(+1.61%)
Aug 29, 2005 4.810 4.970 4.760 4.960 150,440 +0.05(+1.02%)
Aug 26, 2005 4.890 4.990 4.890 4.910 84,942 -0.04(-0.81%)
Aug 25, 2005 4.900 5.030 4.890 4.950 86,279 +0.01(+0.20%)
Aug 24, 2005 4.960 5.060 4.890 4.940 139,043 -0.06(-1.20%)
Aug 23, 2005 4.970 5.020 4.930 5.000 133,570 +0.03(+0.60%)
Aug 22, 2005 4.890 5.000 4.880 4.970 153,367 +0.06(+1.22%)
Aug 19, 2005 5.090 5.140 4.870 4.910 236,360 -0.21(-4.10%)
Aug 18, 2005 5.010 5.190 5.010 5.120 165,140 +0.01(+0.20%)
Aug 17, 2005 5.280 5.280 5.030 5.110 379,940 -0.18(-3.40%)
Aug 16, 2005 5.390 5.430 5.270 5.290 171,226 -0.15(-2.76%)
Aug 15, 2005 5.380 5.480 5.310 5.440 158,123 +0.00(+0.00%)
Aug 12, 2005 5.510 5.510 5.320 5.440 84,724 -0.10(-1.81%)
Aug 11, 2005 5.310 5.540 5.290 5.540 160,295 +0.23(+4.33%)
Aug 10, 2005 5.510 5.550 5.260 5.310 247,952 -0.17(-3.10%)
Aug 09, 2005 5.430 5.540 5.370 5.480 196,747 +0.08(+1.48%)
Aug 08, 2005 5.490 5.550 5.400 5.400 234,946 -0.11(-2.00%)
Aug 05, 2005 5.640 5.750 5.510 5.510 586,407 -0.23(-4.01%)
Aug 04, 2005 5.640 5.740 5.620 5.740 144,228 +0.10(+1.77%)
Aug 03, 2005 5.760 5.820 5.620 5.640 222,718 -0.16(-2.76%)
Aug 02, 2005 5.680 5.840 5.680 5.800 208,552 +0.09(+1.58%)
Aug 01, 2005 5.460 5.760 5.450 5.710 315,849 +0.25(+4.58%)
Jul 29, 2005 5.320 5.500 5.310 5.460 207,507 +0.05(+0.92%)
Jul 28, 2005 5.650 5.710 5.260 5.410 404,903 -0.27(-4.75%)
Jul 27, 2005 5.760 5.830 5.640 5.680 242,525 -0.14(-2.41%)
Jul 26, 2005 5.850 5.920 5.820 5.820 89,019 -0.06(-1.02%)
Jul 25, 2005 5.910 5.940 5.830 5.880 107,413 -0.02(-0.34%)
Jul 22, 2005 5.730 5.910 5.730 5.900 176,398 +0.18(+3.15%)
Jul 21, 2005 5.840 5.980 5.710 5.720 203,666 -0.11(-1.89%)
Jul 20, 2005 5.860 5.860 5.690 5.830 109,344 -0.02(-0.34%)
Jul 19, 2005 5.740 5.850 5.691 5.850 172,748 +0.18(+3.17%)
Jul 18, 2005 5.750 5.800 5.670 5.670 140,635 -0.13(-2.24%)
Jul 15, 2005 5.690 5.860 5.640 5.800 188,862 +0.07(+1.22%)
Jul 14, 2005 5.880 5.890 5.670 5.730 232,685 -0.15(-2.55%)
Jul 13, 2005 5.910 5.950 5.830 5.880 111,265 -0.04(-0.68%)
Jul 12, 2005 6.080 6.080 5.830 5.920 278,101 -0.14(-2.31%)
Jul 11, 2005 5.880 6.090 5.840 6.060 341,043 +0.18(+3.06%)
Jul 08, 2005 5.570 5.880 5.570 5.880 290,990 +0.23(+4.07%)
Jul 07, 2005 5.550 5.650 5.480 5.650 155,565 +0.03(+0.53%)
Jul 06, 2005 5.680 5.690 5.560 5.620 236,552 -0.10(-1.75%)
Jul 05, 2005 5.490 5.740 5.490 5.720 238,200 +0.25(+4.57%)
Jul 01, 2005 5.520 5.600 5.450 5.470 189,600 -0.04(-0.73%)
Jun 30, 2005 5.680 5.760 5.480 5.510 241,613 -0.06(-1.08%)
Jun 29, 2005 5.830 5.900 5.570 5.570 485,564 -0.12(-2.11%)
Jun 28, 2005 5.520 6.150 5.510 5.690 1,032,736 +0.16(+2.89%)
Jun 27, 2005 5.440 5.580 5.430 5.530 217,773 -0.01(-0.18%)
Jun 24, 2005 5.440 5.540 5.330 5.540 460,849 +0.11(+2.03%)
Jun 23, 2005 5.420 5.610 5.370 5.430 344,186 -0.06(-1.09%)
Jun 22, 2005 5.900 5.900 5.370 5.490 573,961 -0.33(-5.67%)
Jun 21, 2005 5.760 5.900 5.720 5.820 283,359 +0.07(+1.22%)
Jun 20, 2005 5.610 5.850 5.580 5.750 253,891 +0.08(+1.41%)
Jun 17, 2005 5.560 5.680 5.510 5.670 347,056 +0.19(+3.47%)
Jun 16, 2005 5.550 5.570 5.450 5.480 136,214 -0.06(-1.08%)
Jun 15, 2005 5.500 5.860 5.260 5.540 614,313 +0.03(+0.54%)
Jun 14, 2005 5.520 5.570 5.450 5.510 180,289 +0.02(+0.36%)
Jun 13, 2005 5.350 5.640 5.330 5.490 427,659 +0.07(+1.29%)
Jun 10, 2005 5.370 5.830 5.300 5.420 588,603 +0.03(+0.56%)
Jun 09, 2005 5.420 5.460 5.210 5.390 305,989 -0.05(-0.92%)
Jun 08, 2005 5.410 5.620 5.300 5.440 310,818 +0.03(+0.55%)
Jun 07, 2005 5.440 5.600 5.410 5.410 585,353 -0.07(-1.28%)
Jun 06, 2005 5.380 5.670 5.380 5.480 664,679 +0.07(+1.29%)
Jun 03, 2005 5.470 5.550 5.320 5.410 720,718 -0.01(-0.18%)
Jun 02, 2005 5.180 5.520 5.160 5.420 599,597 +0.26(+5.04%)
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.