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, 2003 7.869 7.908 7.820 7.861 3,532,242 +0.00(+0.04%)
Jun 27, 2003 7.762 7.858 7.747 7.858 1,876,836 +0.05(+0.65%)
Jun 26, 2003 7.570 7.811 7.570 7.807 1,572,149 +0.24(+3.19%)
Jun 25, 2003 7.732 7.732 7.564 7.566 1,750,178 -0.16(-2.13%)
Jun 24, 2003 7.453 7.779 7.453 7.730 3,042,440 +0.28(+3.73%)
Jun 23, 2003 7.480 7.491 7.370 7.453 2,143,437 -0.03(-0.39%)
Jun 20, 2003 7.694 7.699 7.457 7.482 3,890,072 -0.20(-2.54%)
Jun 19, 2003 7.858 7.903 7.636 7.677 7,781,917 -0.18(-2.30%)
Jun 18, 2003 7.824 7.893 7.739 7.858 3,602,214 +0.02(+0.29%)
Jun 17, 2003 7.426 7.847 7.418 7.835 4,130,988 +0.43(+5.76%)
Jun 16, 2003 7.305 7.435 7.305 7.409 1,945,922 +0.12(+1.70%)
Jun 13, 2003 7.242 7.316 7.242 7.284 1,281,633 +0.04(+0.59%)
Jun 12, 2003 7.056 7.282 7.033 7.242 1,769,664 +0.20(+2.87%)
Jun 11, 2003 7.011 7.063 7.011 7.039 2,121,294 +0.02(+0.24%)
Jun 10, 2003 7.006 7.085 6.944 7.023 2,136,351 +0.02(+0.32%)
Jun 09, 2003 6.870 7.021 6.862 7.000 3,239,955 +0.11(+1.64%)
Jun 06, 2003 7.098 7.098 6.887 6.887 1,821,035 -0.23(-3.19%)
Jun 05, 2003 7.135 7.182 7.096 7.114 643,031 -0.02(-0.30%)
Jun 04, 2003 7.039 7.165 7.036 7.135 968,975 +0.10(+1.41%)
Jun 03, 2003 6.983 7.062 6.983 7.036 1,312,633 +0.03(+0.44%)
Jun 02, 2003 6.949 7.088 6.949 7.006 1,247,976 +0.06(+0.93%)
May 30, 2003 6.801 6.977 6.797 6.941 1,452,577 +0.14(+2.06%)
May 29, 2003 6.825 6.844 6.759 6.801 1,517,234 -0.02(-0.35%)
May 28, 2003 6.721 6.848 6.721 6.825 897,232 +0.10(+1.55%)
May 27, 2003 6.735 6.735 6.684 6.721 724,517 -0.07(-1.08%)
May 23, 2003 6.746 6.800 6.743 6.794 285,201 +0.05(+0.80%)
May 22, 2003 6.709 6.797 6.695 6.740 1,032,747 +0.06(+0.90%)
May 21, 2003 6.599 6.684 6.555 6.680 628,859 +0.07(+1.08%)
May 20, 2003 6.599 6.695 6.599 6.609 817,517 -0.00(-0.02%)
May 19, 2003 6.706 6.717 6.590 6.610 969,861 -0.16(-2.42%)
May 16, 2003 6.613 6.774 6.560 6.774 882,174 +0.16(+2.35%)
May 15, 2003 6.599 6.647 6.571 6.618 495,116 +0.01(+0.22%)
May 14, 2003 6.609 6.688 6.587 6.604 1,351,605 -0.01(-0.19%)
May 13, 2003 6.390 6.661 6.390 6.616 1,919,350 +0.21(+3.35%)
May 12, 2003 6.283 6.464 6.266 6.402 810,431 +0.11(+1.76%)
May 09, 2003 6.266 6.356 6.215 6.291 816,631 +0.04(+0.61%)
May 08, 2003 6.255 6.275 6.204 6.253 1,252,405 -0.02(-0.40%)
May 07, 2003 6.356 6.390 6.244 6.277 1,247,976 -0.10(-1.59%)
May 06, 2003 6.413 6.413 6.326 6.379 1,170,919 -0.03(-0.53%)
May 05, 2003 6.441 6.548 6.397 6.413 1,227,604 -0.02(-0.35%)
May 02, 2003 6.283 6.491 6.283 6.435 1,311,748 +0.14(+2.19%)
May 01, 2003 6.384 6.413 6.298 6.298 2,048,665 -0.09(-1.34%)
Apr 30, 2003 6.277 6.407 6.223 6.384 1,568,606 +0.10(+1.60%)
Apr 29, 2003 6.256 6.336 6.185 6.283 2,577,438 +0.03(+0.45%)
Apr 28, 2003 5.944 6.344 5.944 6.255 4,813,876 +0.33(+5.62%)
Apr 25, 2003 5.826 5.950 5.826 5.922 1,603,149 +0.10(+1.65%)
Apr 24, 2003 5.702 5.826 5.702 5.826 1,140,804 +0.12(+2.18%)
Apr 23, 2003 5.678 5.786 5.645 5.702 2,728,011 +0.08(+1.43%)
Apr 22, 2003 5.533 5.707 5.440 5.621 2,846,697 +0.12(+2.20%)
Apr 21, 2003 5.514 5.520 5.450 5.501 431,344 -0.04(-0.65%)
Apr 17, 2003 5.488 5.608 5.480 5.537 1,916,693 +0.16(+3.00%)
Apr 16, 2003 5.369 5.409 5.365 5.375 496,001 +0.01(+0.23%)
Apr 15, 2003 5.359 5.382 5.355 5.363 351,629 -0.00(-0.02%)
Apr 14, 2003 5.280 5.374 5.273 5.364 376,430 +0.08(+1.58%)
Apr 11, 2003 5.329 5.329 5.265 5.280 316,201 -0.04(-0.74%)
Apr 10, 2003 5.284 5.323 5.256 5.320 397,687 +0.04(+0.79%)
Apr 09, 2003 5.256 5.295 5.222 5.278 690,859 +0.03(+0.62%)
Apr 08, 2003 5.261 5.280 5.210 5.245 705,031 -0.03(-0.51%)
Apr 07, 2003 5.498 5.515 5.269 5.273 1,965,407 -0.19(-3.51%)
Apr 04, 2003 5.459 5.510 5.449 5.464 569,516 +0.01(+0.25%)
Apr 03, 2003 5.442 5.555 5.442 5.451 1,121,318 +0.01(+0.25%)
Apr 02, 2003 5.348 5.453 5.332 5.437 949,489 +0.02(+0.40%)
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.