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 (%)
Nov 28, 2003 0.9891 0.9989 0.8956 0.8956 203,388 -0.09(-9.00%)
Nov 26, 2003 1.033 1.033 0.9645 0.9842 278,304 +0.00(+0.00%)
Nov 25, 2003 0.9694 1.018 0.9694 0.9842 254,944 +0.01(+1.52%)
Nov 24, 2003 1.040 1.067 0.9645 0.9694 262,351 -0.10(-9.30%)
Nov 21, 2003 1.048 1.069 1.028 1.069 34,038 +0.04(+3.81%)
Nov 20, 2003 1.004 1.102 1.001 1.030 180,933 +0.02(+1.56%)
Nov 19, 2003 1.083 1.162 1.004 1.014 619,645 -0.05(-4.81%)
Nov 18, 2003 1.032 1.156 1.020 1.065 1,135,357 +0.04(+3.55%)
Nov 17, 2003 1.056 1.063 0.9843 1.028 880,859 +0.03(+2.84%)
Nov 14, 2003 0.8395 1.058 0.8395 0.9999 1,669,947 +0.17(+20.24%)
Nov 13, 2003 0.7864 0.9763 0.7677 0.8316 382,045 +0.05(+5.89%)
Nov 12, 2003 0.8808 0.8808 0.7381 0.7854 1,277,577 -0.08(-9.21%)
Nov 11, 2003 0.6545 0.9300 0.6407 0.8651 3,793,014 +0.35(+67.43%)
Nov 07, 2003 0.5659 0.5659 0.5167 0.5167 129,956 +0.00(+0.38%)
Nov 06, 2003 0.5167 0.5167 0.5147 0.5147 74,173 -0.00(-0.38%)
Nov 05, 2003 0.5177 0.5216 0.5167 0.5167 22,099 -0.00(-0.94%)
Nov 04, 2003 0.5334 0.5334 0.5078 0.5216 37,594 -0.02(-3.62%)
Nov 03, 2003 0.5413 0.5413 0.5412 0.5412 9,144 -0.01(-0.92%)
Oct 31, 2003 0.5462 0.5462 0.5462 0.5462 7,112 +0.00(+0.20%)
Oct 30, 2003 0.5451 0.5451 0.5451 0.5451 0 +0.00(+0.00%)
Oct 29, 2003 0.5413 0.5452 0.5413 0.5451 29,466 +0.00(+0.53%)
Oct 28, 2003 0.5462 0.5462 0.5423 0.5423 16,257 -0.00(-0.72%)
Oct 27, 2003 0.5462 0.5492 0.5462 0.5462 21,337 +0.00(+0.00%)
Oct 24, 2003 0.5423 0.5492 0.5423 0.5462 110,752 -0.00(-0.36%)
Oct 23, 2003 0.5492 0.5502 0.5462 0.5482 204,231 -0.00(-0.34%)
Oct 22, 2003 0.5501 0.5501 0.5501 0.5501 1,016 +0.01(+1.43%)
Oct 21, 2003 0.5424 0.5424 0.5423 0.5423 2,032 +0.00(+0.00%)
Oct 20, 2003 0.5413 0.5423 0.5413 0.5423 4,064 -0.00(-0.72%)
Oct 17, 2003 0.5462 0.5462 0.5462 0.5462 0 +0.00(+0.73%)
Oct 16, 2003 0.5423 0.5423 0.5423 0.5423 1,016 +0.00(+0.00%)
Oct 15, 2003 0.5570 0.5570 0.5423 0.5423 32,514 -0.01(-1.43%)
Oct 14, 2003 0.5502 0.5511 0.5423 0.5502 127,802 +0.01(+1.08%)
Oct 13, 2003 0.5708 0.5708 0.5442 0.5442 15,241 -0.00(-0.36%)
Oct 10, 2003 0.5482 0.5610 0.5442 0.5462 167,653 +0.00(+0.00%)
Oct 09, 2003 0.5462 0.5462 0.5462 0.5462 1,016 +0.00(+0.00%)
Oct 08, 2003 0.5462 0.5462 0.5452 0.5462 18,289 +0.00(+0.00%)
Oct 07, 2003 0.5610 0.5708 0.5433 0.5462 138,186 +0.00(+0.54%)
Oct 06, 2003 0.5413 0.5698 0.5413 0.5433 26,418 -0.00(-0.54%)
Oct 03, 2003 0.5463 0.5463 0.5462 0.5462 3,048 +0.00(+0.00%)
Oct 02, 2003 0.5482 0.5483 0.5413 0.5462 87,382 +0.02(+3.74%)
Oct 01, 2003 0.5265 0.5265 0.5265 0.5265 1,016 -0.02(-3.62%)
Sep 30, 2003 0.5383 0.5660 0.5274 0.5463 24,639 +0.01(+2.80%)
Sep 29, 2003 0.5610 0.5610 0.5315 0.5315 14,225 -0.01(-2.17%)
Sep 26, 2003 0.5580 0.5580 0.5433 0.5433 15,241 -0.01(-1.60%)
Sep 25, 2003 0.5639 0.5777 0.5521 0.5521 103,894 +0.01(+1.08%)
Sep 24, 2003 0.5511 0.5511 0.5462 0.5462 97,543 +0.00(+0.00%)
Sep 23, 2003 0.5708 0.5708 0.5462 0.5462 185,048 -0.02(-3.48%)
Sep 22, 2003 0.5503 0.5659 0.5384 0.5659 74,173 +0.01(+1.23%)
Sep 19, 2003 0.5265 0.5659 0.5216 0.5590 328,193 +0.03(+6.17%)
Sep 18, 2003 0.5364 0.5413 0.5255 0.5265 65,029 -0.01(-1.65%)
Sep 17, 2003 0.5315 0.5354 0.5236 0.5354 16,257 +0.01(+1.68%)
Sep 16, 2003 0.5315 0.5354 0.5226 0.5265 35,562 +0.00(+0.00%)
Sep 15, 2003 0.5364 0.5364 0.5265 0.5265 12,192 -0.02(-3.43%)
Sep 12, 2003 0.5472 0.5482 0.5393 0.5452 62,996 -0.00(-0.36%)
Sep 11, 2003 0.5521 0.5748 0.5472 0.5472 32,514 +0.00(+0.00%)
Sep 10, 2003 0.5472 0.5491 0.5472 0.5472 31,498 -0.00(-0.36%)
Sep 09, 2003 0.5492 0.5511 0.5462 0.5492 415,576 +0.01(+1.64%)
Sep 08, 2003 0.5403 0.5679 0.5403 0.5403 52,836 -0.00(-0.54%)
Sep 05, 2003 0.5472 0.5472 0.5403 0.5433 173,749 -0.00(-0.52%)
Sep 04, 2003 0.5580 0.5580 0.5334 0.5461 177,813 -0.00(-0.02%)
Sep 03, 2003 0.5718 0.5728 0.5423 0.5462 200,167 -0.04(-7.50%)
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.