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 (%)
Apr 30, 2019 11.44 11.69 11.30 11.66 10,145 +0.41(+3.64%)
Apr 29, 2019 11.25 11.60 11.25 11.25 6,081 -0.07(-0.62%)
Apr 26, 2019 11.69 11.69 11.25 11.32 17,300 -0.20(-1.74%)
Apr 25, 2019 11.41 11.70 11.30 11.52 11,330 -0.18(-1.54%)
Apr 24, 2019 11.45 11.70 11.25 11.70 45,475 +0.46(+4.09%)
Apr 23, 2019 11.05 11.64 10.56 11.24 117,980 +0.19(+1.72%)
Apr 22, 2019 11.13 11.35 11.05 11.05 11,454 -0.30(-2.64%)
Apr 18, 2019 11.07 11.42 11.07 11.35 8,100 +0.27(+2.44%)
Apr 17, 2019 11.32 11.69 11.08 11.08 29,853 -0.42(-3.65%)
Apr 16, 2019 11.40 11.50 11.29 11.50 9,756 +0.37(+3.28%)
Apr 15, 2019 11.45 11.50 11.13 11.13 2,688 -0.46(-3.93%)
Apr 12, 2019 11.63 11.63 10.94 11.59 10,900 -0.01(-0.09%)
Apr 11, 2019 11.23 11.64 10.64 11.60 20,072 +0.70(+6.42%)
Apr 10, 2019 11.40 11.70 10.90 10.90 10,216 -0.65(-5.63%)
Apr 09, 2019 11.44 11.70 11.35 11.55 9,066 -0.42(-3.51%)
Apr 08, 2019 11.27 11.97 11.25 11.97 11,009 +0.42(+3.64%)
Apr 05, 2019 11.80 11.95 11.22 11.55 5,700 -0.34(-2.86%)
Apr 04, 2019 11.17 11.89 10.92 11.89 15,304 +0.58(+5.13%)
Apr 03, 2019 11.97 11.97 10.50 11.31 16,304 -0.66(-5.51%)
Apr 02, 2019 11.86 11.97 11.74 11.97 5,606 +0.01(+0.08%)
Apr 01, 2019 11.96 11.97 11.96 11.96 1,252 -0.01(-0.08%)
Mar 29, 2019 11.74 11.97 11.74 11.97 9,400 +0.00(+0.00%)
Mar 28, 2019 11.97 11.97 11.95 11.97 816 +0.02(+0.17%)
Mar 27, 2019 11.97 11.97 11.75 11.95 7,384 -0.02(-0.17%)
Mar 26, 2019 11.97 11.97 11.87 11.97 5,883 +0.00(+0.00%)
Mar 25, 2019 11.84 11.98 11.50 11.97 19,549 +0.01(+0.08%)
Mar 22, 2019 11.48 12.02 11.41 11.96 7,000 +0.45(+3.91%)
Mar 21, 2019 11.40 12.09 11.22 11.51 13,423 +0.11(+0.96%)
Mar 20, 2019 11.39 11.41 10.72 11.40 6,742 +0.13(+1.15%)
Mar 19, 2019 10.88 11.40 10.67 11.27 22,705 +0.16(+1.44%)
Mar 18, 2019 10.87 11.92 10.60 11.11 30,576 +0.21(+1.93%)
Mar 15, 2019 10.66 12.40 10.66 10.90 25,500 +0.01(+0.09%)
Mar 14, 2019 12.30 12.46 10.15 10.89 41,533 -1.64(-13.09%)
Mar 13, 2019 11.95 12.80 11.90 12.53 32,460 +0.28(+2.29%)
Mar 12, 2019 12.35 12.96 11.81 12.25 18,090 -0.04(-0.33%)
Mar 11, 2019 11.80 12.49 11.73 12.29 33,258 +0.70(+6.04%)
Mar 08, 2019 11.28 11.75 11.27 11.59 8,700 +0.04(+0.35%)
Mar 07, 2019 11.75 11.77 11.25 11.55 5,692 +0.29(+2.58%)
Mar 06, 2019 11.25 11.62 10.93 11.26 11,034 -0.05(-0.44%)
Mar 05, 2019 12.00 12.12 11.13 11.31 23,738 -0.69(-5.75%)
Mar 04, 2019 11.50 12.27 11.00 12.00 34,919 +0.51(+4.44%)
Mar 01, 2019 10.92 11.50 10.51 11.49 15,200 +0.67(+6.19%)
Feb 28, 2019 10.80 10.95 10.34 10.82 12,782 +0.12(+1.12%)
Feb 27, 2019 10.95 10.95 10.65 10.70 1,718 -0.13(-1.20%)
Feb 26, 2019 10.55 10.95 10.07 10.83 9,375 -0.05(-0.46%)
Feb 25, 2019 10.88 10.88 10.51 10.88 6,469 +0.13(+1.21%)
Feb 22, 2019 10.20 10.75 10.20 10.75 4,900 +0.44(+4.27%)
Feb 21, 2019 10.11 10.75 10.11 10.31 7,098 +0.25(+2.49%)
Feb 20, 2019 9.460 10.20 9.460 10.06 9,088 +0.57(+6.01%)
Feb 19, 2019 9.860 10.15 9.490 9.490 5,555 -1.06(-10.05%)
Feb 15, 2019 10.97 11.00 9.950 10.55 7,000 -0.14(-1.31%)
Feb 14, 2019 8.900 10.87 8.900 10.69 71,754 +1.79(+20.11%)
Feb 13, 2019 9.200 9.200 8.850 8.900 2,643 -0.15(-1.66%)
Feb 12, 2019 9.023 9.050 8.894 9.050 1,067 +0.00(+0.00%)
Feb 11, 2019 8.850 9.050 8.850 9.050 1,999 +0.03(+0.33%)
Feb 08, 2019 9.200 9.200 8.910 9.020 1,500 +0.17(+1.92%)
Feb 07, 2019 8.850 9.170 8.850 8.850 1,878 -0.15(-1.67%)
Feb 06, 2019 9.000 9.000 9.000 163 +0.00(+0.00%)
Feb 05, 2019 9.041 9.041 8.894 9.000 1,516 -0.24(-2.60%)
Feb 04, 2019 9.250 9.250 9.045 9.240 3,053 +0.07(+0.76%)
Feb 01, 2019 9.170 9.170 9.060 9.170 1,100 +0.03(+0.33%)
Jan 31, 2019 8.390 9.155 8.390 9.140 5,749 +0.45(+5.18%)
Jan 30, 2019 8.300 9.175 8.300 8.690 2,902 +0.00(+0.00%)
Jan 29, 2019 8.564 8.898 8.500 8.690 1,981 -0.31(-3.44%)
Jan 28, 2019 9.000 9.000 8.680 9.000 9,003 +0.79(+9.62%)
Jan 25, 2019 8.750 8.870 8.210 8.210 14,100 -0.09(-1.09%)
Jan 24, 2019 8.250 8.660 8.250 8.300 2,362 -0.32(-3.71%)
Jan 23, 2019 8.795 8.795 8.600 8.620 3,423 +0.14(+1.65%)
Jan 22, 2019 8.550 9.000 8.319 8.480 12,487 -0.07(-0.82%)
Jan 18, 2019 8.500 8.990 8.500 8.550 9,100 +0.02(+0.23%)
Jan 17, 2019 8.800 8.800 8.530 8.530 4,363 -0.27(-3.07%)
Jan 16, 2019 9.680 9.680 8.750 8.800 8,953 -0.43(-4.66%)
Jan 15, 2019 8.170 9.230 8.170 9.230 15,409 +1.02(+12.42%)
Jan 14, 2019 8.460 8.600 7.620 8.210 8,155 +0.31(+3.92%)
Jan 11, 2019 7.960 7.960 7.900 7.900 3,900 +0.00(+0.00%)
Jan 10, 2019 7.980 8.762 7.580 7.900 4,267 +0.27(+3.54%)
Jan 09, 2019 7.550 7.990 7.550 7.630 8,758 +0.11(+1.46%)
Jan 08, 2019 8.520 8.750 7.520 7.520 13,942 -1.71(-18.53%)
Jan 07, 2019 8.500 9.250 8.398 9.230 20,816 +0.77(+9.10%)
Jan 04, 2019 8.500 8.500 8.420 8.460 4,900 +0.01(+0.12%)
Jan 03, 2019 8.400 8.450 8.310 8.450 1,324 -0.16(-1.86%)
Jan 02, 2019 8.380 8.610 7.990 8.610 15,829 -0.22(-2.49%)
Dec 31, 2018 9.250 9.250 8.010 8.830 11,900 -0.41(-4.44%)
Dec 28, 2018 9.210 9.720 8.850 9.240 49,900 +0.15(+1.65%)
Dec 27, 2018 7.465 9.214 7.020 9.090 72,128 +2.22(+32.31%)
Dec 26, 2018 7.100 7.304 6.850 6.870 18,146 -0.07(-1.01%)
Dec 24, 2018 6.880 7.570 6.750 6.940 3,800 +0.69(+11.04%)
Dec 21, 2018 7.350 7.350 6.250 6.250 9,300 -0.43(-6.44%)
Dec 20, 2018 6.800 6.948 6.300 6.680 5,858 +0.48(+7.74%)
Dec 19, 2018 6.200 6.200 6.200 6.200 773 -0.10(-1.67%)
Dec 18, 2018 6.200 6.340 6.200 6.305 8,592 -0.20(-3.00%)
Dec 17, 2018 6.800 6.980 6.352 6.500 32,332 +0.04(+0.62%)
Dec 14, 2018 5.520 6.460 5.520 6.460 5,000 +0.49(+8.30%)
Dec 13, 2018 6.030 6.030 5.790 5.965 11,290 +0.01(+0.20%)
Dec 12, 2018 6.210 6.210 5.953 5.953 250 +0.00(+0.06%)
Dec 11, 2018 5.780 6.200 5.780 5.950 1,706 -0.05(-0.83%)
Dec 10, 2018 5.650 6.557 5.650 6.000 3,242 -0.05(-0.83%)
Dec 07, 2018 6.000 6.050 6.000 6.050 1,100 +0.15(+2.54%)
Dec 06, 2018 5.763 5.990 5.763 5.900 5,736 +0.00(+0.00%)
Dec 04, 2018 6.190 6.190 5.800 5.900 10,900 -0.14(-2.32%)
Dec 03, 2018 6.020 6.050 6.020 6.040 1,416 +0.02(+0.33%)
Nov 30, 2018 6.190 6.230 6.020 6.020 1,100 -0.09(-1.47%)
Nov 29, 2018 6.040 6.110 6.040 6.110 4,062 -0.09(-1.45%)
Nov 28, 2018 5.750 6.200 5.650 6.200 3,335 -0.03(-0.52%)
Nov 27, 2018 6.001 6.233 5.750 6.233 2,390 +0.44(+7.65%)
Nov 26, 2018 5.616 6.380 5.616 5.790 9,094 +0.19(+3.39%)
Nov 23, 2018 5.600 5.600 5.600 23 +0.00(+0.00%)
Nov 21, 2018 5.600 5.600 5.600 0 +0.24(+4.48%)
Nov 20, 2018 6.000 6.000 4.990 5.360 5,705 -0.06(-1.04%)
Nov 19, 2018 5.416 5.416 5.416 5.416 347 -0.15(-2.76%)
Nov 16, 2018 5.500 5.710 5.250 5.570 3,000 +0.07(+1.27%)
Nov 15, 2018 5.500 5.600 5.500 5.500 4,226 -0.29(-5.06%)
Nov 14, 2018 5.390 5.793 5.390 5.793 3,464 +0.29(+5.33%)
Nov 13, 2018 5.700 5.960 4.800 5.500 3,676 -0.47(-7.87%)
Nov 12, 2018 5.962 5.970 5.650 5.970 2,794 -0.13(-2.13%)
Nov 09, 2018 6.100 6.100 6.100 6.100 400 +0.10(+1.67%)
Nov 08, 2018 6.020 6.050 5.690 6.000 3,373 -0.07(-1.16%)
Nov 07, 2018 5.837 6.070 5.837 6.070 934 +0.17(+2.89%)
Nov 06, 2018 5.924 5.934 5.900 5.900 995 +0.12(+2.08%)
Nov 05, 2018 5.730 5.780 5.730 5.780 1,392 +0.03(+0.52%)
Nov 02, 2018 6.150 6.150 5.715 5.750 4,800 -0.34(-5.58%)
Nov 01, 2018 5.830 6.240 5.616 6.090 8,576 +0.25(+4.37%)
Oct 31, 2018 5.730 5.835 5.695 5.835 3,605 +0.21(+3.80%)
Oct 30, 2018 5.741 5.950 5.621 5.621 5,301 +0.06(+1.10%)
Oct 29, 2018 5.510 5.607 5.470 5.560 6,730 +0.05(+0.91%)
Oct 26, 2018 5.500 5.510 5.500 5.510 2,600 -0.33(-5.69%)
Oct 25, 2018 5.500 5.931 5.500 5.843 3,917 -0.00(-0.04%)
Oct 24, 2018 5.600 6.000 5.600 5.845 7,705 -0.10(-1.60%)
Oct 23, 2018 6.157 6.157 5.632 5.940 8,198 -0.31(-4.96%)
Oct 22, 2018 6.260 6.295 6.250 6.250 1,738 -0.15(-2.34%)
Oct 19, 2018 6.460 6.640 6.260 6.400 4,500 -0.08(-1.30%)
Oct 18, 2018 6.610 6.610 6.400 6.484 9,880 -0.24(-3.51%)
Oct 17, 2018 6.570 6.720 6.570 6.720 466 +0.18(+2.75%)
Oct 16, 2018 7.080 7.080 6.355 6.540 13,512 -0.03(-0.46%)
Oct 15, 2018 6.890 7.000 6.570 6.570 7,541 -0.43(-6.14%)
Oct 12, 2018 6.930 7.000 6.810 7.000 1,000 +0.09(+1.30%)
Oct 11, 2018 6.620 7.025 6.613 6.910 6,107 +0.36(+5.50%)
Oct 10, 2018 6.990 7.080 6.413 6.550 13,276 -0.60(-8.39%)
Oct 09, 2018 6.760 7.150 6.760 7.150 1,815 +0.10(+1.42%)
Oct 08, 2018 6.887 7.291 6.811 7.050 10,811 +0.28(+4.14%)
Oct 05, 2018 6.770 6.770 6.770 6.770 100 +0.14(+2.11%)
Oct 04, 2018 6.887 6.887 6.630 6.630 1,957 -0.30(-4.33%)
Oct 03, 2018 7.420 7.420 6.900 6.930 8,047 -0.57(-7.60%)
Oct 02, 2018 7.420 7.699 7.320 7.500 11,689 -0.15(-1.96%)
Oct 01, 2018 7.800 7.800 7.495 7.650 39,255 -0.10(-1.29%)
Sep 28, 2018 8.000 8.050 7.700 7.750 5,900 +0.15(+1.97%)
Sep 27, 2018 7.752 7.762 7.600 7.600 8,258 -0.02(-0.26%)
Sep 26, 2018 7.050 7.836 6.454 7.620 37,255 +0.74(+10.76%)
Sep 25, 2018 6.810 6.900 6.800 6.880 1,964 +0.13(+1.93%)
Sep 24, 2018 6.510 6.750 6.500 6.750 7,966 +0.30(+4.65%)
Sep 21, 2018 6.600 6.935 6.132 6.450 24,200 -0.08(-1.23%)
Sep 20, 2018 6.290 6.600 6.290 6.530 15,951 +0.17(+2.67%)
Sep 19, 2018 6.380 6.380 6.110 6.360 7,306 +0.08(+1.25%)
Sep 18, 2018 6.100 6.357 6.100 6.282 1,311 +0.14(+2.28%)
Sep 17, 2018 6.400 6.400 6.142 6.142 704 -0.16(-2.51%)
Sep 14, 2018 6.380 6.520 6.210 6.300 5,800 +0.01(+0.16%)
Sep 13, 2018 6.300 6.330 5.926 6.290 12,638 +0.01(+0.22%)
Sep 12, 2018 6.430 6.530 6.041 6.276 14,917 +0.27(+4.42%)
Sep 11, 2018 6.110 6.150 5.850 6.010 33,791 -0.14(-2.27%)
Sep 10, 2018 6.490 6.640 6.030 6.150 22,209 -0.33(-5.09%)
Sep 07, 2018 6.950 7.300 6.480 6.480 40,100 -0.50(-7.16%)
Sep 06, 2018 6.650 7.445 6.650 6.980 75,228 +0.28(+4.18%)
Sep 05, 2018 6.700 6.700 6.523 6.700 88,410 -0.05(-0.81%)
Sep 04, 2018 6.761 6.791 6.493 6.755 29,154 -0.00(-0.04%)
Aug 31, 2018 6.758 6.758 6.758 0 +0.16(+2.35%)
Aug 30, 2018 6.810 6.840 6.467 6.603 16,229 -0.31(-4.49%)
Aug 29, 2018 7.114 7.114 6.609 6.913 19,512 -0.09(-1.30%)
Aug 28, 2018 7.218 7.242 6.834 7.005 62,135 -0.04(-0.52%)
Aug 27, 2018 7.309 7.346 6.730 7.041 131,628 +0.02(+0.35%)
Aug 24, 2018 7.187 7.236 7.005 7.017 75,686 -0.17(-2.37%)
Aug 23, 2018 7.126 7.248 7.017 7.187 80,250 +0.06(+0.85%)
Aug 22, 2018 6.822 7.126 6.767 7.126 135,802 +0.40(+5.88%)
Aug 21, 2018 7.005 7.065 6.067 6.730 117,931 -0.27(-3.91%)
Aug 20, 2018 6.822 7.978 6.760 7.005 187,257 +0.37(+5.50%)
Aug 17, 2018 6.992 6.992 6.219 6.639 58,283 -0.03(-0.46%)
Aug 16, 2018 6.450 7.375 6.450 6.670 70,455 +0.52(+8.52%)
Aug 15, 2018 4.995 6.316 4.995 6.146 124,270 +1.57(+34.26%)
Aug 14, 2018 4.806 4.806 4.577 4.577 3,956 -0.23(-4.75%)
Aug 13, 2018 4.995 4.995 4.806 4.806 1,589 -0.18(-3.55%)
Aug 10, 2018 4.903 4.982 4.903 4.982 656 +0.08(+1.61%)
Aug 09, 2018 4.970 5.037 4.881 4.903 2,374 -0.06(-1.23%)
Aug 08, 2018 4.958 4.964 4.946 4.964 3,080 +0.16(+3.41%)
Aug 07, 2018 4.599 4.964 4.599 4.800 16,421 +0.18(+3.84%)
Aug 06, 2018 4.622 4.622 4.623 131 +0.00(+0.00%)
Aug 03, 2018 4.690 4.690 4.623 4.623 7,388 -0.34(-6.87%)
Aug 02, 2018 4.568 4.964 4.431 4.964 29,532 +0.09(+1.88%)
Aug 01, 2018 4.605 4.873 4.568 4.873 4,700 +0.00(+0.00%)
Jul 31, 2018 119 +0.00(+0.00%)
Jul 30, 2018 4.672 4.713 4.672 4.713 2,595 -0.16(-3.28%)
Jul 27, 2018 4.873 4.873 4.873 4.873 164 +0.26(+5.52%)
Jul 20, 2018 4.618 4.618 4.618 24 -0.07(-1.54%)
Jul 19, 2018 4.690 4.690 4.690 4.690 1,324 -0.12(-2.53%)
Jul 18, 2018 4.577 4.812 4.477 4.812 6,815 -0.04(-0.79%)
Jul 17, 2018 4.850 4.850 4.850 4.850 346 -0.02(-0.46%)
Jul 16, 2018 4.873 4.873 4.873 4.873 4,848 +0.03(+0.63%)
Jul 13, 2018 4.842 4.842 4.842 4.842 5,299 +0.18(+3.88%)
Jul 12, 2018 4.647 4.661 4.635 4.661 5,069 +0.21(+4.69%)
Jul 11, 2018 4.460 4.721 4.446 4.452 14,618 -0.04(-0.95%)
Jul 10, 2018 4.416 4.574 4.416 4.495 11,618 -0.14(-3.02%)
Jul 09, 2018 4.623 4.635 4.386 4.635 3,319 -0.02(-0.52%)
Jul 06, 2018 4.660 4.660 4.660 4.660 233 -0.08(-1.60%)
Jul 03, 2018 4.735 4.735 4.735 136 +0.34(+7.68%)
Jul 02, 2018 4.690 4.690 4.325 4.398 1,966 -0.28(-5.99%)
Jun 29, 2018 4.660 4.836 4.574 4.678 4,467 +0.12(+2.66%)
Jun 28, 2018 4.842 4.842 4.556 4.556 1,646 -0.07(-1.57%)
Jun 26, 2018 4.629 4.629 4.629 26 -0.19(-3.88%)
Jun 25, 2018 4.816 4.816 4.816 4.816 182 -0.07(-1.34%)
Jun 22, 2018 4.881 4.881 4.881 4.881 436 +0.05(+1.07%)
Jun 21, 2018 4.830 4.830 4.830 4.830 1,653 -0.12(-2.47%)
Jun 20, 2018 4.812 5.049 4.794 4.952 7,049 +0.26(+5.59%)
Jun 19, 2018 4.775 5.032 4.690 4.690 4,025 -0.11(-2.28%)
Jun 18, 2018 4.808 4.808 4.674 4.800 3,772 +0.05(+1.16%)
Jun 15, 2018 4.495 4.745 4.492 4.745 2,979 +0.19(+4.14%)
Jun 14, 2018 4.709 4.934 4.556 4.556 9,924 -0.24(-4.96%)
Jun 13, 2018 4.794 4.794 4.794 4.794 4,270 +0.07(+1.55%)
Jun 12, 2018 4.720 4.727 4.720 4.720 1,884 -0.21(-4.32%)
Jun 11, 2018 4.720 4.934 4.720 4.934 646 +0.40(+8.72%)
Jun 08, 2018 4.519 4.538 4.519 4.538 1,523 -0.35(-7.22%)
Jun 06, 2018 4.891 4.891 4.891 0 +0.23(+4.96%)
Jun 05, 2018 4.733 5.049 4.481 4.660 11,981 -0.21(-4.38%)
Jun 04, 2018 4.873 5.042 4.873 4.873 12,246 +0.12(+2.57%)
Jun 01, 2018 4.566 4.751 4.566 4.751 8,668 +0.04(+0.91%)
May 31, 2018 4.764 4.842 4.708 4.708 13,643 -0.05(-1.02%)
May 30, 2018 4.781 4.861 4.434 4.757 17,711 -0.12(-2.38%)
May 29, 2018 4.848 4.873 4.848 4.873 1,495 +0.03(+0.63%)
May 25, 2018 4.842 4.842 4.842 0 +0.03(+0.63%)
May 23, 2018 4.812 4.812 4.812 0 +0.00(+0.00%)
May 22, 2018 4.858 4.858 4.742 4.812 3,891 -0.06(-1.25%)
May 21, 2018 4.873 4.879 4.873 4.873 3,587 -0.14(-2.79%)
May 18, 2018 4.873 5.013 4.873 5.013 3,244 +0.14(+2.87%)
May 17, 2018 4.873 4.934 4.873 4.873 1,467 -0.06(-1.23%)
May 14, 2018 4.934 4.934 4.934 110 -0.00(-0.00%)
May 11, 2018 4.873 5.055 4.873 4.934 3,478 -0.03(-0.65%)
May 09, 2018 4.966 4.966 4.966 82 +0.00(+0.04%)
May 08, 2018 4.488 4.995 4.488 4.964 5,746 +0.09(+1.87%)
May 07, 2018 4.934 4.934 4.647 4.873 845 -0.03(-0.55%)
May 04, 2018 4.873 5.025 4.593 4.900 17,447 +0.02(+0.43%)
May 03, 2018 4.885 4.885 4.621 4.879 4,418 -0.02(-0.37%)
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.