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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.350 9.380 9.020 9.040 0 -0.20(-2.16%)
Jan 29, 2009 9.500 9.500 9.240 9.240 74,039 -0.56(-5.71%)
Jan 28, 2009 9.690 9.900 9.690 9.800 212,786 +0.49(+5.26%)
Jan 27, 2009 9.170 9.400 9.170 9.310 128,307 +0.21(+2.31%)
Jan 26, 2009 8.990 9.260 8.980 9.100 215,919 +0.33(+3.76%)
Jan 23, 2009 8.500 8.850 8.417 8.770 101,946 +0.02(+0.23%)
Jan 22, 2009 8.940 8.940 8.500 8.750 119,670 -0.25(-2.78%)
Jan 21, 2009 8.740 9.000 8.580 9.000 306,959 +0.31(+3.57%)
Jan 20, 2009 9.220 9.296 8.550 8.690 357,490 -1.08(-11.05%)
Jan 16, 2009 10.03 10.03 9.480 9.770 126,351 -0.01(-0.10%)
Jan 15, 2009 9.740 9.908 9.450 9.780 108,159 +0.04(+0.41%)
Jan 14, 2009 10.15 10.15 9.680 9.740 148,069 -0.51(-4.98%)
Jan 13, 2009 10.21 10.30 10.14 10.25 130,876 -0.13(-1.25%)
Jan 12, 2009 10.66 10.67 10.33 10.38 141,295 -0.34(-3.17%)
Jan 09, 2009 10.88 10.92 10.69 10.72 130,369 -0.21(-1.92%)
Jan 08, 2009 10.82 10.93 10.74 10.93 81,888 +0.17(+1.58%)
Jan 07, 2009 11.10 11.10 10.72 10.76 84,937 -0.30(-2.71%)
Jan 06, 2009 10.89 11.11 10.83 11.06 121,896 +0.21(+1.94%)
Jan 05, 2009 10.97 10.98 10.65 10.85 111,206 +0.04(+0.37%)
Jan 02, 2009 10.52 10.84 10.48 10.81 0 +0.30(+2.85%)
Jan 01, 2009 10.33 10.58 10.33 10.51 0 +0.00(+0.00%)
Dec 31, 2008 10.33 10.58 10.33 10.51 251,260 +0.12(+1.18%)
Dec 30, 2008 10.23 10.43 10.15 10.39 313,474 +0.24(+2.34%)
Dec 29, 2008 10.04 10.20 9.970 10.15 326,964 +0.05(+0.50%)
Dec 26, 2008 10.18 10.19 10.03 10.10 114,215 +0.04(+0.40%)
Dec 24, 2008 9.960 10.08 9.960 10.06 110,633 -0.01(-0.10%)
Dec 23, 2008 10.21 10.23 9.990 10.07 210,430 +0.03(+0.30%)
Dec 22, 2008 10.14 10.27 9.923 10.04 153,491 +0.04(+0.40%)
Dec 19, 2008 10.18 10.38 10.00 10.00 219,054 -0.31(-3.01%)
Dec 18, 2008 10.83 10.83 10.18 10.31 279,283 -0.38(-3.55%)
Dec 17, 2008 10.50 10.71 10.47 10.69 301,832 +0.02(+0.19%)
Dec 16, 2008 10.31 10.73 10.12 10.67 183,616 +0.55(+5.43%)
Dec 15, 2008 10.19 10.25 10.02 10.12 105,009 +0.02(+0.23%)
Dec 12, 2008 9.930 10.17 9.800 10.10 165,547 +0.05(+0.47%)
Dec 11, 2008 10.05 10.41 10.00 10.05 191,974 -0.17(-1.66%)
Dec 10, 2008 10.00 10.28 10.00 10.22 127,177 +0.22(+2.17%)
Dec 09, 2008 10.16 10.24 9.920 10.00 360,300 -0.07(-0.67%)
Dec 08, 2008 10.03 10.20 9.840 10.07 176,376 +0.50(+5.23%)
Dec 05, 2008 9.170 9.580 9.030 9.570 158,372 +0.27(+2.90%)
Dec 04, 2008 9.550 9.670 9.250 9.300 164,339 -0.38(-3.93%)
Dec 03, 2008 9.430 9.770 9.150 9.680 176,909 +0.16(+1.68%)
Dec 02, 2008 9.540 9.760 9.300 9.520 108,267 +0.21(+2.26%)
Dec 01, 2008 9.660 9.920 9.310 9.310 120,566 -0.93(-9.08%)
Nov 28, 2008 10.13 10.25 9.950 10.24 125,982 +0.23(+2.30%)
Nov 26, 2008 9.450 10.05 9.450 10.01 240,337 +0.26(+2.67%)
Nov 25, 2008 10.03 10.03 9.500 9.750 173,585 +0.07(+0.72%)
Nov 24, 2008 8.990 9.810 8.870 9.680 167,036 +0.82(+9.29%)
Nov 21, 2008 8.920 8.920 8.310 8.857 277,535 +0.60(+7.23%)
Nov 20, 2008 8.810 8.940 8.250 8.260 406,720 -0.74(-8.22%)
Nov 19, 2008 9.360 9.670 9.000 9.000 168,490 -0.53(-5.56%)
Nov 18, 2008 9.880 9.880 9.380 9.530 145,508 -0.17(-1.75%)
Nov 17, 2008 9.990 9.990 9.660 9.700 134,608 -0.23(-2.32%)
Nov 14, 2008 10.13 10.36 9.840 9.930 237,249 -0.65(-6.14%)
Nov 13, 2008 9.730 10.58 9.500 10.58 221,354 +0.68(+6.87%)
Nov 12, 2008 10.61 10.61 9.800 9.900 217,104 -0.62(-5.86%)
Nov 11, 2008 10.75 10.75 10.36 10.52 105,832 -0.43(-3.96%)
Nov 10, 2008 11.04 11.50 10.85 10.95 134,792 -0.22(-1.98%)
Nov 07, 2008 11.22 11.38 10.93 11.17 191,715 +0.26(+2.39%)
Nov 06, 2008 11.00 11.71 10.78 10.91 426,970 -0.79(-6.75%)
Nov 05, 2008 12.40 12.40 11.70 11.70 196,200 -0.49(-4.02%)
Nov 04, 2008 11.69 12.27 11.69 12.19 124,298 +0.72(+6.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.