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 (%)
Jun 30, 2005 10.92 11.45 10.85 11.16 17,700 +0.04(+0.36%)
Jun 29, 2005 11.23 11.45 11.05 11.12 25,400 -0.10(-0.89%)
Jun 28, 2005 11.00 11.45 11.00 11.22 15,000 +0.29(+2.65%)
Jun 27, 2005 11.01 11.05 10.80 10.93 37,400 -0.07(-0.64%)
Jun 24, 2005 11.34 11.34 10.98 11.00 12,300 -0.33(-2.91%)
Jun 23, 2005 11.74 11.74 11.10 11.33 26,900 +0.17(+1.52%)
Jun 22, 2005 11.30 11.47 11.15 11.16 53,400 -0.14(-1.24%)
Jun 21, 2005 11.00 11.52 11.00 11.30 66,600 +0.11(+0.98%)
Jun 20, 2005 10.95 11.47 10.75 11.19 19,800 +0.38(+3.52%)
Jun 17, 2005 10.80 11.00 10.75 10.81 19,200 +0.12(+1.12%)
Jun 16, 2005 10.20 10.73 10.20 10.69 13,700 +0.37(+3.59%)
Jun 15, 2005 10.60 10.75 10.20 10.32 20,100 -0.38(-3.55%)
Jun 14, 2005 10.85 11.15 10.52 10.70 48,400 -0.19(-1.74%)
Jun 13, 2005 10.52 10.94 10.51 10.89 36,500 +0.29(+2.74%)
Jun 10, 2005 10.47 10.65 10.15 10.60 47,900 +0.25(+2.42%)
Jun 09, 2005 10.00 10.40 10.00 10.35 27,100 +0.42(+4.23%)
Jun 08, 2005 9.590 9.930 9.540 9.930 9,100 +0.43(+4.53%)
Jun 07, 2005 9.740 9.740 9.310 9.500 17,000 -0.14(-1.45%)
Jun 06, 2005 9.750 9.750 9.550 9.640 6,500 -0.36(-3.60%)
Jun 03, 2005 10.10 10.23 9.850 10.00 65,000 +0.00(+0.00%)
Jun 02, 2005 9.100 10.00 9.100 10.00 35,000 +1.00(+11.11%)
Jun 01, 2005 9.050 9.100 8.870 9.000 12,500 +0.05(+0.56%)
May 31, 2005 9.150 9.250 8.950 8.950 13,400 -0.20(-2.19%)
May 27, 2005 9.120 9.150 9.120 9.150 800 +0.03(+0.33%)
May 26, 2005 8.960 9.250 8.900 9.120 12,400 +0.17(+1.90%)
May 25, 2005 9.360 9.360 8.650 8.950 24,400 -0.54(-5.69%)
May 24, 2005 9.580 9.580 9.480 9.490 4,600 -0.13(-1.35%)
May 23, 2005 9.950 9.950 9.420 9.620 22,800 -0.33(-3.32%)
May 20, 2005 9.950 10.03 9.950 9.950 18,400 -0.05(-0.50%)
May 19, 2005 10.05 10.05 9.900 10.00 11,800 -0.11(-1.09%)
May 17, 2005 10.03 10.23 10.00 10.11 12,000 +0.06(+0.60%)
May 16, 2005 10.01 10.29 9.900 10.05 12,600 +0.03(+0.30%)
May 13, 2005 9.900 10.11 9.900 10.02 13,000 +0.02(+0.20%)
May 12, 2005 10.01 10.05 9.990 10.00 9,700 +0.00(+0.00%)
May 11, 2005 9.990 10.05 9.930 10.00 11,700 -0.05(-0.50%)
May 10, 2005 10.00 10.35 9.950 10.05 40,400 +0.05(+0.50%)
May 09, 2005 9.490 10.10 9.480 10.00 52,600 +0.55(+5.82%)
May 06, 2005 8.700 9.530 8.700 9.450 60,600 +0.75(+8.62%)
May 05, 2005 8.200 8.990 8.150 8.700 23,700 +0.40(+4.82%)
May 04, 2005 7.720 8.300 7.700 8.300 59,500 +0.57(+7.37%)
May 03, 2005 7.750 7.770 7.700 7.730 12,300 -0.06(-0.77%)
May 02, 2005 7.820 7.830 7.750 7.790 8,500 -0.03(-0.38%)
Apr 29, 2005 7.860 7.940 7.800 7.820 6,200 +0.00(+0.00%)
Apr 28, 2005 8.250 8.270 7.820 7.820 13,800 -0.35(-4.28%)
Apr 27, 2005 7.900 8.200 7.900 8.170 15,100 +0.22(+2.77%)
Apr 26, 2005 7.870 7.950 7.800 7.950 35,500 +0.05(+0.63%)
Apr 25, 2005 8.050 8.100 7.850 7.900 27,400 -0.16(-1.99%)
Apr 22, 2005 8.080 8.080 7.950 8.060 31,200 -0.12(-1.47%)
Apr 21, 2005 7.820 8.350 7.820 8.180 22,700 +0.38(+4.87%)
Apr 20, 2005 9.030 9.030 7.650 7.800 75,700 -1.18(-13.14%)
Apr 19, 2005 8.600 8.980 8.500 8.980 30,500 +0.50(+5.90%)
Apr 18, 2005 8.150 8.480 8.150 8.480 14,300 +0.23(+2.79%)
Apr 15, 2005 7.760 8.250 7.750 8.250 15,900 +0.39(+4.96%)
Apr 14, 2005 7.800 7.950 7.780 7.860 9,900 -0.09(-1.13%)
Apr 13, 2005 7.910 7.950 7.600 7.950 20,300 -0.01(-0.13%)
Apr 12, 2005 7.850 8.000 7.600 7.960 49,300 +0.07(+0.89%)
Apr 11, 2005 8.200 8.230 7.720 7.890 73,500 -0.32(-3.90%)
Apr 08, 2005 8.200 8.210 8.200 8.210 1,600 -0.11(-1.32%)
Apr 07, 2005 8.650 8.650 8.240 8.320 28,500 -0.38(-4.37%)
Apr 06, 2005 8.750 8.800 8.550 8.700 15,900 -0.07(-0.80%)
Apr 05, 2005 8.750 9.300 8.700 8.770 67,400 +0.04(+0.46%)
Apr 04, 2005 8.750 8.750 8.350 8.730 28,400 +0.03(+0.34%)
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.