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 30, 2005 10.65 10.66 10.50 10.54 63,000 -0.12(-1.13%)
Nov 29, 2005 10.65 10.75 10.65 10.66 36,900 +0.06(+0.57%)
Nov 28, 2005 10.70 10.75 10.60 10.60 8,800 -0.23(-2.12%)
Nov 25, 2005 10.71 10.84 10.71 10.83 2,300 +0.15(+1.40%)
Nov 23, 2005 10.50 10.69 10.50 10.68 3,000 +0.08(+0.75%)
Nov 22, 2005 10.93 10.93 10.60 10.60 4,600 -0.38(-3.46%)
Nov 21, 2005 11.33 11.57 10.90 10.98 33,300 +0.10(+0.92%)
Nov 18, 2005 10.45 11.13 10.45 10.88 20,200 +0.78(+7.72%)
Nov 17, 2005 9.100 11.25 9.100 10.10 56,700 +1.00(+10.99%)
Nov 16, 2005 9.100 9.100 8.950 9.100 23,400 -0.01(-0.11%)
Nov 15, 2005 8.960 9.150 8.910 9.110 15,200 +0.11(+1.22%)
Nov 14, 2005 8.850 9.040 8.850 9.000 7,800 +0.25(+2.86%)
Nov 11, 2005 8.850 8.850 8.650 8.750 8,800 -0.35(-3.85%)
Nov 10, 2005 8.790 9.100 8.790 9.100 4,700 +0.40(+4.60%)
Nov 09, 2005 8.850 8.850 8.660 8.700 8,300 -0.20(-2.25%)
Nov 08, 2005 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Nov 07, 2005 8.700 8.900 8.590 8.900 9,200 +0.06(+0.68%)
Nov 04, 2005 8.760 8.840 8.760 8.840 2,800 +0.04(+0.45%)
Nov 03, 2005 8.850 8.850 8.700 8.800 14,000 -0.11(-1.23%)
Nov 02, 2005 8.950 8.950 8.900 8.910 14,200 -0.07(-0.78%)
Nov 01, 2005 9.050 9.050 8.980 8.980 800 -0.17(-1.86%)
Oct 31, 2005 8.450 9.150 8.300 9.150 16,000 +0.79(+9.45%)
Oct 28, 2005 8.360 8.400 8.300 8.360 2,000 -0.09(-1.07%)
Oct 27, 2005 8.500 8.500 8.450 8.450 3,400 -0.07(-0.82%)
Oct 26, 2005 8.700 8.700 8.520 8.520 11,900 -0.23(-2.63%)
Oct 25, 2005 8.760 8.760 8.660 8.750 7,800 +0.00(+0.00%)
Oct 24, 2005 8.820 8.840 8.750 8.750 17,000 -0.10(-1.13%)
Oct 21, 2005 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Oct 20, 2005 8.900 8.900 8.820 8.850 3,900 +0.04(+0.45%)
Oct 19, 2005 8.770 8.880 8.770 8.810 2,200 -0.06(-0.68%)
Oct 18, 2005 8.810 8.910 8.810 8.870 1,700 -0.13(-1.44%)
Oct 17, 2005 9.200 9.200 8.850 9.000 6,600 -0.28(-3.02%)
Oct 14, 2005 9.280 9.280 9.280 9.280 0 +0.00(+0.00%)
Oct 13, 2005 8.850 9.300 8.750 9.280 14,300 +0.48(+5.45%)
Oct 12, 2005 9.050 9.120 8.800 8.800 16,700 -0.35(-3.83%)
Oct 11, 2005 9.100 9.150 8.920 9.150 17,800 -0.05(-0.54%)
Oct 10, 2005 9.350 9.350 9.150 9.200 4,700 -0.25(-2.65%)
Oct 07, 2005 9.330 9.620 9.300 9.450 17,900 +0.02(+0.21%)
Oct 06, 2005 9.650 9.680 9.350 9.430 13,200 -0.13(-1.36%)
Oct 05, 2005 9.550 9.600 9.470 9.560 21,500 +0.05(+0.53%)
Oct 04, 2005 9.550 9.550 9.500 9.510 4,200 -0.09(-0.94%)
Oct 03, 2005 9.650 9.650 9.600 9.600 700 -0.11(-1.13%)
Sep 30, 2005 9.650 9.710 9.600 9.710 13,400 +0.11(+1.15%)
Sep 29, 2005 9.600 9.620 9.510 9.600 1,600 -0.04(-0.41%)
Sep 28, 2005 9.560 9.640 9.560 9.640 800 +0.04(+0.42%)
Sep 27, 2005 9.580 9.600 9.510 9.600 5,900 -0.03(-0.31%)
Sep 26, 2005 9.350 9.640 9.350 9.630 7,700 +0.23(+2.45%)
Sep 23, 2005 9.450 9.450 9.400 9.400 700 +0.01(+0.11%)
Sep 22, 2005 9.450 9.450 9.390 9.390 1,900 -0.06(-0.63%)
Sep 21, 2005 9.600 9.600 9.450 9.450 3,000 -0.20(-2.07%)
Sep 20, 2005 9.620 9.650 9.490 9.650 3,600 -0.02(-0.21%)
Sep 19, 2005 9.700 9.790 9.670 9.670 600 -0.03(-0.31%)
Sep 16, 2005 9.910 10.00 9.700 9.700 8,100 -0.30(-3.00%)
Sep 15, 2005 10.00 10.00 10.00 10.00 500 -0.10(-0.99%)
Sep 14, 2005 9.700 10.10 9.700 10.10 4,300 +0.41(+4.23%)
Sep 13, 2005 9.680 9.690 9.680 9.690 1,400 -0.11(-1.12%)
Sep 12, 2005 9.950 9.960 9.800 9.800 2,000 -0.20(-2.00%)
Sep 09, 2005 10.01 10.01 10.00 10.00 1,400 -0.10(-0.99%)
Sep 08, 2005 10.25 10.35 10.10 10.10 11,400 -0.05(-0.49%)
Sep 07, 2005 10.30 10.30 10.01 10.15 5,600 +0.00(+0.00%)
Sep 06, 2005 9.750 10.25 9.750 10.15 19,000 +0.20(+2.01%)
Sep 02, 2005 9.800 9.950 9.640 9.950 4,600 +0.05(+0.51%)
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.