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, 2005 7.150 7.210 6.950 7.190 23,120 +0.23(+3.30%)
Sep 29, 2005 6.850 7.090 6.850 6.960 35,057 +0.12(+1.75%)
Sep 28, 2005 7.600 7.680 6.810 6.840 40,020 -0.76(-10.00%)
Sep 27, 2005 7.620 7.700 7.590 7.600 22,285 +0.00(+0.00%)
Sep 26, 2005 7.600 7.620 7.600 7.600 3,075 -0.02(-0.26%)
Sep 23, 2005 7.620 7.680 7.600 7.620 7,150 -0.08(-1.04%)
Sep 22, 2005 7.700 7.750 7.630 7.700 5,400 -0.01(-0.13%)
Sep 21, 2005 7.790 7.800 7.600 7.710 9,700 -0.05(-0.64%)
Sep 20, 2005 7.798 7.940 7.730 7.760 13,133 -0.03(-0.39%)
Sep 19, 2005 8.040 8.040 7.700 7.790 10,057 -0.35(-4.30%)
Sep 16, 2005 7.737 8.150 7.737 8.140 13,823 +0.37(+4.76%)
Sep 15, 2005 7.810 7.840 7.520 7.770 15,532 -0.05(-0.64%)
Sep 14, 2005 8.180 8.180 7.690 7.820 48,300 -0.36(-4.40%)
Sep 13, 2005 7.540 8.180 7.500 8.180 58,564 +0.16(+2.00%)
Sep 12, 2005 8.000 8.030 7.910 8.020 20,701 +0.02(+0.25%)
Sep 09, 2005 7.870 8.000 7.470 8.000 44,900 +0.20(+2.56%)
Sep 08, 2005 7.970 7.970 7.250 7.800 76,240 -0.03(-0.38%)
Sep 07, 2005 8.030 8.030 7.810 7.830 35,220 -0.25(-3.09%)
Sep 06, 2005 7.850 8.100 7.810 8.080 34,150 +0.27(+3.46%)
Sep 02, 2005 8.050 8.050 7.810 7.810 7,905 -0.11(-1.39%)
Sep 01, 2005 8.050 8.050 7.810 7.920 45,085 -0.03(-0.38%)
Aug 31, 2005 7.870 8.000 7.750 7.950 70,901 +0.19(+2.45%)
Aug 30, 2005 7.850 8.020 7.750 7.760 28,304 -0.25(-3.12%)
Aug 29, 2005 8.000 8.020 7.500 8.010 47,437 +0.01(+0.12%)
Aug 26, 2005 7.830 8.100 7.500 8.000 79,295 +0.29(+3.76%)
Aug 25, 2005 7.500 7.810 7.500 7.710 5,753 -0.11(-1.41%)
Aug 24, 2005 8.030 8.030 7.800 7.820 25,109 -0.20(-2.49%)
Aug 23, 2005 7.930 8.050 7.880 8.020 29,972 +0.15(+1.91%)
Aug 22, 2005 7.740 7.990 7.590 7.870 46,263 +0.07(+0.90%)
Aug 19, 2005 7.680 7.800 7.510 7.800 16,740 +0.28(+3.72%)
Aug 18, 2005 7.750 7.750 7.250 7.520 64,539 -0.09(-1.18%)
Aug 17, 2005 7.560 7.610 7.450 7.610 18,816 +0.09(+1.20%)
Aug 16, 2005 7.540 7.700 7.520 7.520 26,166 -0.25(-3.22%)
Aug 15, 2005 8.140 8.140 7.520 7.770 74,474 -0.37(-4.55%)
Aug 12, 2005 8.420 8.690 8.000 8.140 77,114 -0.22(-2.63%)
Aug 11, 2005 8.250 8.450 8.200 8.360 118,549 +0.31(+3.85%)
Aug 10, 2005 8.000 8.850 7.950 8.050 212,840 +0.12(+1.51%)
Aug 09, 2005 7.510 8.180 7.490 7.930 171,591 +0.45(+6.02%)
Aug 08, 2005 7.590 7.590 7.300 7.480 163,662 +0.28(+3.89%)
Aug 05, 2005 7.600 8.440 7.040 7.200 283,846 +0.70(+10.77%)
Aug 04, 2005 6.500 6.690 6.500 6.500 9,430 +0.00(+0.00%)
Aug 03, 2005 6.620 6.740 6.480 6.500 14,940 -0.14(-2.11%)
Aug 02, 2005 6.630 6.650 6.450 6.640 15,009 +0.01(+0.15%)
Aug 01, 2005 6.610 6.630 6.480 6.630 10,730 +0.02(+0.30%)
Jul 29, 2005 6.630 6.630 6.510 6.610 4,910 +0.08(+1.23%)
Jul 28, 2005 6.740 6.740 6.530 6.530 5,111 -0.08(-1.27%)
Jul 27, 2005 6.510 6.650 6.510 6.614 12,001 +0.11(+1.75%)
Jul 26, 2005 6.520 6.690 6.412 6.500 33,958 -0.21(-3.13%)
Jul 25, 2005 6.500 6.710 6.380 6.710 57,174 +0.32(+5.01%)
Jul 22, 2005 6.100 6.550 6.031 6.390 153,508 +0.40(+6.68%)
Jul 21, 2005 6.000 6.076 5.970 5.990 13,300 +0.03(+0.50%)
Jul 20, 2005 5.820 6.020 5.820 5.960 20,580 +0.11(+1.88%)
Jul 19, 2005 5.999 5.999 5.850 5.850 2,000 -0.05(-0.85%)
Jul 18, 2005 5.900 5.964 5.800 5.900 7,889 +0.00(+0.00%)
Jul 15, 2005 5.940 5.940 5.900 5.900 6,587 -0.04(-0.67%)
Jul 14, 2005 5.950 5.950 5.940 5.940 5,564 -0.02(-0.34%)
Jul 13, 2005 6.040 6.040 5.930 5.960 5,042 -0.08(-1.32%)
Jul 12, 2005 6.000 6.100 6.000 6.040 15,630 +0.07(+1.17%)
Jul 11, 2005 5.970 5.970 5.960 5.970 4,100 +0.00(+0.00%)
Jul 08, 2005 5.950 6.100 5.940 5.970 5,400 -0.03(-0.48%)
Jul 07, 2005 6.070 6.070 5.950 5.999 6,461 -0.08(-1.33%)
Jul 06, 2005 6.100 6.120 6.080 6.080 11,785 -0.07(-1.14%)
Jul 05, 2005 6.100 6.150 6.100 6.150 13,600 +0.02(+0.33%)
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.