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 30, 2002 4.540 4.650 4.200 4.570 68,818 -0.10(-2.14%)
Aug 29, 2002 4.200 4.670 4.060 4.670 109,100 +0.46(+10.93%)
Aug 28, 2002 4.440 4.510 4.200 4.210 131,831 -0.25(-5.61%)
Aug 27, 2002 4.800 4.980 4.450 4.460 83,900 -0.26(-5.51%)
Aug 26, 2002 5.080 5.090 4.570 4.720 109,674 -0.01(-0.15%)
Aug 23, 2002 5.290 5.440 4.610 4.727 139,995 -0.47(-9.10%)
Aug 22, 2002 4.960 5.350 4.700 5.200 94,000 +0.40(+8.33%)
Aug 21, 2002 5.030 5.220 4.650 4.800 11,660,000 -0.14(-2.83%)
Aug 20, 2002 4.840 4.950 4.670 4.940 99,400 +0.84(+20.49%)
Aug 16, 2002 4.000 4.470 4.000 4.100 137,535 +0.07(+1.74%)
Aug 15, 2002 4.150 4.170 4.020 4.030 18,490,000 -0.12(-2.89%)
Aug 14, 2002 4.000 4.150 3.700 4.150 215,000 +0.45(+12.16%)
Aug 13, 2002 3.830 4.050 3.650 3.700 145,695 -0.20(-5.13%)
Aug 12, 2002 4.190 4.210 3.900 3.900 113,640 -0.54(-12.16%)
Aug 07, 2002 4.640 4.880 4.200 4.440 224,200 +0.12(+2.78%)
Aug 06, 2002 4.400 4.700 4.120 4.320 142,017 -0.05(-1.14%)
Aug 05, 2002 4.990 5.100 4.100 4.370 296,542 -0.58(-11.72%)
Aug 02, 2002 5.590 5.750 4.730 4.950 429,950 -0.67(-11.92%)
Aug 01, 2002 6.140 6.180 5.030 5.620 438,400 -0.09(-1.58%)
Jul 31, 2002 5.680 6.050 5.590 5.710 362,419 +0.18(+3.25%)
Jul 30, 2002 5.300 6.150 5.250 5.530 517,700 +0.38(+7.38%)
Jul 29, 2002 5.990 6.000 5.120 5.150 1,709,723 -0.62(-10.75%)
Jul 26, 2002 6.810 6.810 5.560 5.770 542,234 -1.06(-15.52%)
Jul 25, 2002 7.690 7.790 6.500 6.830 88,930,000 -1.31(-16.09%)
Jul 24, 2002 6.660 8.150 6.050 8.140 2,002,500 -1.90(-18.92%)
Jul 23, 2002 10.00 10.30 9.580 10.04 288,300 +0.04(+0.40%)
Jul 22, 2002 9.880 10.23 9.680 10.00 152,900 +0.12(+1.21%)
Jul 19, 2002 10.00 10.55 9.810 9.880 247,200 -1.71(-14.75%)
Jul 17, 2002 12.05 12.30 11.41 11.59 231,500 -0.21(-1.78%)
Jul 12, 2002 11.96 12.30 11.72 11.80 181,900 -0.16(-1.34%)
Jul 11, 2002 12.47 12.47 11.50 11.96 174,900 -0.52(-4.17%)
Jul 10, 2002 12.40 12.60 12.39 12.48 104,100 -0.08(-0.64%)
Jul 09, 2002 12.49 12.65 12.06 12.56 114,500 +0.07(+0.56%)
Jul 08, 2002 12.25 12.49 12.25 12.49 101,600 +0.28(+2.29%)
Jul 05, 2002 12.34 12.41 12.05 12.21 157,700 +0.00(+0.00%)
Jul 04, 2002 12.85 12.93 12.05 12.21 218,300 +0.00(+0.00%)
Jul 03, 2002 12.85 12.93 12.05 12.21 218,300 -0.72(-5.57%)
Jul 02, 2002 13.07 13.25 12.90 12.93 190,600 -0.32(-2.42%)
Jul 01, 2002 13.23 13.78 13.08 13.25 639,100 +0.00(+0.00%)
Jun 28, 2002 13.83 13.84 12.99 13.25 289,000 -0.59(-4.26%)
Jun 27, 2002 12.20 13.88 12.20 13.84 274,900 +1.73(+14.29%)
Jun 26, 2002 11.96 12.52 11.56 12.11 199,000 +0.03(+0.25%)
Jun 25, 2002 12.19 12.24 11.95 12.08 169,800 +0.13(+1.10%)
Jun 21, 2002 12.22 12.30 12.11 11.95 96,700 -0.05(-0.43%)
Jun 20, 2002 12.26 12.56 11.97 12.00 471,400 -0.26(-2.12%)
Jun 19, 2002 12.60 12.84 12.26 12.26 91,300 -0.44(-3.46%)
Jun 18, 2002 12.48 12.86 12.31 12.70 113,000 +0.32(+2.58%)
Jun 17, 2002 11.94 12.48 11.94 12.38 79,200 +0.35(+2.91%)
Jun 14, 2002 12.03 12.15 11.46 12.03 237,300 -0.70(-5.50%)
Jun 12, 2002 12.60 12.75 12.50 12.73 257,800 -0.02(-0.16%)
Jun 11, 2002 12.70 12.86 12.70 12.75 332,900 +0.05(+0.39%)
Jun 10, 2002 12.65 12.97 12.50 12.70 84,600 +0.00(+0.00%)
Jun 07, 2002 12.11 12.70 12.10 12.70 77,800 +0.30(+2.42%)
Jun 06, 2002 12.15 12.54 12.15 12.40 122,800 +0.00(+0.00%)
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.