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, 2002 4.051 4.051 3.973 3.996 15,496 -0.06(-1.38%)
Sep 27, 2002 4.089 4.089 4.051 4.051 8,824 -0.06(-1.47%)
Sep 26, 2002 4.047 4.112 4.047 4.112 9,685 +0.14(+3.51%)
Sep 25, 2002 3.959 3.996 3.959 3.973 10,546 +0.07(+1.79%)
Sep 24, 2002 4.112 4.112 3.903 3.903 43,261 -0.21(-5.08%)
Sep 23, 2002 4.135 4.140 4.112 4.112 8,178 -0.06(-1.34%)
Sep 20, 2002 4.158 4.168 4.158 4.168 4,089 -0.01(-0.33%)
Sep 19, 2002 4.158 4.182 4.135 4.182 6,456 +0.01(+0.33%)
Sep 18, 2002 4.182 4.182 4.158 4.168 22,814 -0.06(-1.43%)
Sep 17, 2002 4.279 4.279 4.228 4.228 20,016 -0.02(-0.55%)
Sep 16, 2002 4.233 4.275 4.233 4.251 5,165 +0.07(+1.55%)
Sep 13, 2002 4.182 4.186 4.182 4.186 6,672 -0.02(-0.44%)
Sep 12, 2002 4.186 4.205 4.186 4.205 10,761 -0.03(-0.66%)
Sep 11, 2002 4.228 4.233 4.228 4.233 3,228 -0.04(-0.98%)
Sep 10, 2002 4.251 4.298 4.251 4.275 5,811 +0.02(+0.55%)
Sep 09, 2002 4.275 4.279 4.251 4.251 4,950 -0.02(-0.54%)
Sep 06, 2002 4.293 4.302 4.275 4.275 9,039 -0.02(-0.43%)
Sep 05, 2002 4.228 4.321 4.228 4.293 6,672 +0.04(+0.98%)
Sep 04, 2002 4.298 4.298 4.182 4.251 2,582,750 -0.05(-1.08%)
Sep 03, 2002 4.423 4.423 4.298 4.298 23,029 -0.16(-3.65%)
Aug 30, 2002 4.507 4.530 4.460 4.460 11,622 -0.05(-1.03%)
Aug 29, 2002 4.507 4.507 4.507 4.507 8,178 +0.00(+0.00%)
Aug 28, 2002 4.484 4.507 4.460 4.507 10,546 +0.02(+0.52%)
Aug 27, 2002 4.484 4.484 4.470 4.484 9,254 +0.02(+0.52%)
Aug 26, 2002 4.391 4.484 4.391 4.460 13,344 +0.07(+1.59%)
Aug 23, 2002 4.391 4.460 4.391 4.391 24,105 -0.02(-0.53%)
Aug 22, 2002 4.460 4.460 4.414 4.414 11,407 +0.00(+0.00%)
Aug 21, 2002 4.414 4.414 4.414 4.414 18,940 +0.00(+0.00%)
Aug 20, 2002 4.437 4.437 4.414 4.414 1,076 -0.04(-0.84%)
Aug 16, 2002 4.451 4.451 4.451 4.451 1,721 +0.00(+0.00%)
Aug 15, 2002 4.372 4.456 4.372 4.451 16,572 +0.08(+1.91%)
Aug 14, 2002 4.321 4.367 4.321 4.367 5,811 +0.07(+1.73%)
Aug 13, 2002 4.275 4.293 4.275 4.293 10,331 +0.04(+0.98%)
Aug 12, 2002 4.233 4.275 4.233 4.251 11,622 +0.00(+0.00%)
Aug 07, 2002 4.312 4.312 4.251 4.251 16,787 -0.01(-0.33%)
Aug 06, 2002 4.205 4.265 4.205 4.265 31,638 +0.05(+1.21%)
Aug 05, 2002 4.270 4.270 4.214 4.214 51,655 -0.07(-1.52%)
Aug 02, 2002 4.293 4.293 4.279 4.279 27,549 -0.01(-0.22%)
Aug 01, 2002 4.288 4.307 4.288 4.288 38,741 +0.01(+0.33%)
Jul 31, 2002 4.228 4.275 4.228 4.275 17,218 +0.01(+0.22%)
Jul 30, 2002 4.182 4.275 4.182 4.265 12,698 +0.06(+1.44%)
Jul 29, 2002 4.103 4.228 4.103 4.205 73,393 +0.12(+2.84%)
Jul 26, 2002 4.047 4.089 3.996 4.089 45,843 +0.07(+1.73%)
Jul 25, 2002 4.135 4.135 4.019 4.019 40,893 -0.07(-1.70%)
Jul 24, 2002 4.056 4.089 3.973 4.089 27,334 -0.01(-0.34%)
Jul 23, 2002 4.288 4.288 4.089 4.103 61,555 -0.23(-5.36%)
Jul 22, 2002 4.405 4.405 4.288 4.335 65,429 -0.02(-0.53%)
Jul 19, 2002 4.414 4.460 4.349 4.358 39,602 -0.07(-1.47%)
Jul 17, 2002 4.442 4.465 4.423 4.423 52,731 -0.13(-2.96%)
Jul 12, 2002 4.558 4.600 4.553 4.558 11,837 -0.01(-0.30%)
Jul 11, 2002 4.646 4.646 4.535 4.572 17,864 -0.12(-2.57%)
Jul 10, 2002 4.669 4.693 4.600 4.693 15,711 -0.01(-0.30%)
Jul 09, 2002 4.920 4.920 4.707 4.707 13,774 -0.21(-4.34%)
Jul 08, 2002 4.879 4.920 4.879 4.920 10,546 +0.04(+0.86%)
Jul 05, 2002 4.855 4.888 4.855 4.879 1,291 +0.07(+1.45%)
Jul 04, 2002 4.879 4.879 4.762 4.809 10,976 +0.00(+0.00%)
Jul 03, 2002 4.879 4.879 4.762 4.809 10,976 -0.12(-2.36%)
Jul 02, 2002 5.018 5.018 4.925 4.925 19,585 -0.07(-1.40%)
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.