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 (%)
May 29, 2020 4.000 4.000 3.594 3.900 8,700 +0.20(+5.41%)
May 28, 2020 3.740 3.740 3.520 3.700 19,788 -0.07(-1.86%)
May 27, 2020 4.020 4.200 3.500 3.770 10,795 +0.02(+0.53%)
May 26, 2020 4.480 4.480 3.750 3.750 8,684 -0.22(-5.54%)
May 22, 2020 3.967 3.970 3.723 3.970 4,700 +0.02(+0.51%)
May 21, 2020 3.860 4.062 3.860 3.950 7,613 -0.06(-1.50%)
May 20, 2020 3.830 4.050 3.800 4.010 12,952 -0.08(-1.96%)
May 19, 2020 3.860 4.500 3.820 4.090 19,276 +0.10(+2.51%)
May 18, 2020 3.500 4.080 3.500 3.990 17,660 +0.25(+6.68%)
May 15, 2020 3.660 3.840 3.660 3.740 10,200 -0.14(-3.61%)
May 14, 2020 3.660 3.882 3.600 3.880 6,626 +0.10(+2.65%)
May 13, 2020 3.900 4.016 3.750 3.780 20,505 -0.26(-6.44%)
May 12, 2020 4.150 4.150 3.950 4.040 8,349 -0.08(-1.94%)
May 11, 2020 4.080 4.120 3.900 4.120 23,292 +0.07(+1.73%)
May 08, 2020 3.800 4.200 3.800 4.050 24,500 +0.14(+3.58%)
May 07, 2020 4.000 4.100 3.820 3.910 24,284 -0.19(-4.63%)
May 06, 2020 4.010 4.260 3.800 4.100 48,064 +0.14(+3.54%)
May 05, 2020 3.800 4.380 3.710 3.960 35,445 +0.24(+6.45%)
May 04, 2020 4.000 4.150 3.660 3.720 46,425 -0.48(-11.43%)
May 01, 2020 4.210 4.440 4.060 4.200 86,000 -0.01(-0.24%)
Apr 30, 2020 5.000 5.000 4.010 4.210 56,495 -0.79(-15.80%)
Apr 29, 2020 5.000 5.210 4.880 5.000 36,752 +0.04(+0.81%)
Apr 28, 2020 4.750 5.140 4.750 4.960 57,650 +0.25(+5.31%)
Apr 27, 2020 6.040 6.040 4.630 4.710 110,082 -0.73(-13.42%)
Apr 24, 2020 5.150 6.100 5.000 5.440 169,800 +0.00(+0.00%)
Apr 23, 2020 5.360 5.600 4.710 5.440 417,682 -0.29(-5.06%)
Apr 22, 2020 6.280 9.300 5.210 5.730 9,872,677 +2.23(+63.71%)
Apr 21, 2020 3.140 6.070 2.890 3.500 3,368,162 +0.82(+30.60%)
Apr 20, 2020 2.100 3.000 2.100 2.680 23,697 +0.69(+34.67%)
Apr 17, 2020 2.070 2.090 1.990 1.990 1,200 +0.08(+4.19%)
Apr 16, 2020 2.059 2.160 1.910 1.910 3,269 +0.00(+0.00%)
Apr 15, 2020 2.020 2.020 1.910 1.910 2,358 -0.02(-1.04%)
Apr 14, 2020 2.020 2.071 1.900 1.930 9,741 -0.09(-4.47%)
Apr 13, 2020 2.250 2.255 2.000 2.020 6,383 -0.03(-1.45%)
Apr 09, 2020 2.221 2.289 2.050 2.050 3,300 +0.09(+4.59%)
Apr 08, 2020 1.900 2.350 1.900 1.960 12,070 +0.16(+8.89%)
Apr 07, 2020 1.980 2.083 1.710 1.800 5,039 +0.15(+9.09%)
Apr 06, 2020 1.830 1.830 1.610 1.650 10,396 -0.15(-8.33%)
Apr 03, 2020 1.800 1.800 1.800 434 +0.00(+0.00%)
Apr 02, 2020 1.800 1.900 1.800 1.800 13,671 +0.15(+9.09%)
Apr 01, 2020 1.660 1.820 1.650 1.650 4,112 -0.25(-13.16%)
Mar 31, 2020 1.960 2.012 1.700 1.900 16,627 -0.05(-2.56%)
Mar 30, 2020 1.600 2.180 1.505 1.950 22,171 +0.22(+12.49%)
Mar 27, 2020 1.900 1.900 1.700 1.734 2,600 -0.23(-11.60%)
Mar 26, 2020 1.980 2.000 1.960 1.961 2,692 +0.15(+8.18%)
Mar 25, 2020 2.010 2.010 1.810 1.813 4,282 -0.12(-6.41%)
Mar 24, 2020 1.790 2.000 1.790 1.937 5,358 +0.32(+19.57%)
Mar 23, 2020 1.620 1.620 1.620 1.620 551 -0.38(-19.00%)
Mar 20, 2020 2.000 2.000 2.000 231 +0.00(+0.00%)
Mar 19, 2020 1.580 2.054 1.493 2.000 9,255 +0.00(+0.00%)
Mar 18, 2020 2.030 2.040 2.000 2.000 4,079 -0.28(-12.30%)
Mar 17, 2020 2.000 2.281 2.000 2.281 535 +0.06(+2.84%)
Mar 16, 2020 2.380 2.380 1.920 2.218 5,292 -0.80(-26.44%)
Mar 13, 2020 2.590 3.110 2.590 3.015 1,200 +0.44(+17.19%)
Mar 12, 2020 2.570 2.810 2.560 2.573 4,742 -0.62(-19.35%)
Mar 11, 2020 3.150 3.190 3.020 3.190 2,097 -0.21(-6.18%)
Mar 10, 2020 3.678 3.678 3.010 3.400 3,446 -0.22(-6.08%)
Mar 09, 2020 3.170 3.620 3.010 3.620 2,264 +0.51(+16.40%)
Mar 06, 2020 3.461 3.461 3.001 3.110 8,300 -0.30(-8.74%)
Mar 05, 2020 3.408 3.408 3.408 3.408 401 -0.09(-2.64%)
Mar 04, 2020 3.278 3.500 3.278 3.500 400 +0.00(+0.00%)
Mar 03, 2020 3.720 3.866 3.500 3.500 2,367 -0.12(-3.31%)
Mar 02, 2020 3.500 3.620 3.340 3.620 1,051 +0.12(+3.43%)
Feb 28, 2020 3.160 3.500 3.100 3.500 1,700 +0.20(+6.06%)
Feb 27, 2020 3.550 3.812 3.200 3.300 5,715 -0.47(-12.47%)
Feb 26, 2020 3.660 3.945 3.660 3.770 6,755 +0.17(+4.72%)
Feb 25, 2020 4.100 4.164 3.600 3.600 6,892 -0.20(-5.27%)
Feb 24, 2020 3.970 4.080 3.750 3.800 7,955 -0.31(-7.54%)
Feb 21, 2020 4.240 4.240 4.006 4.110 2,900 -0.01(-0.24%)
Feb 20, 2020 4.078 4.120 3.999 4.120 6,687 -0.09(-2.04%)
Feb 19, 2020 4.000 4.324 3.966 4.206 17,725 +0.31(+7.85%)
Feb 18, 2020 4.090 4.427 3.850 3.900 9,773 -0.19(-4.65%)
Feb 14, 2020 4.240 4.240 3.968 4.090 5,800 -0.06(-1.45%)
Feb 13, 2020 4.100 4.470 4.027 4.150 5,558 +0.03(+0.61%)
Feb 12, 2020 3.740 4.388 3.740 4.125 35,258 +0.25(+6.59%)
Feb 11, 2020 3.540 3.880 3.540 3.870 6,044 +0.16(+4.22%)
Feb 10, 2020 3.660 3.713 3.540 3.713 3,457 +0.12(+3.43%)
Feb 07, 2020 3.660 3.704 3.590 3.590 4,200 -0.21(-5.53%)
Feb 06, 2020 3.900 3.900 3.500 3.800 20,621 -0.15(-3.80%)
Feb 05, 2020 4.128 4.158 3.950 3.950 3,597 -0.13(-3.19%)
Feb 04, 2020 3.990 4.260 3.880 4.080 28,799 +0.08(+2.00%)
Feb 03, 2020 3.930 4.036 3.810 4.000 4,818 +0.16(+4.17%)
Jan 31, 2020 4.090 4.140 3.730 3.840 30,100 -0.01(-0.24%)
Jan 30, 2020 4.050 4.100 3.792 3.849 13,901 -0.20(-4.96%)
Jan 29, 2020 4.260 4.300 4.010 4.050 12,236 -0.17(-4.14%)
Jan 28, 2020 4.080 4.411 4.040 4.225 13,029 +0.15(+3.81%)
Jan 27, 2020 4.340 4.340 4.070 4.070 5,446 -0.24(-5.65%)
Jan 24, 2020 4.760 4.937 4.220 4.314 33,300 -0.39(-8.22%)
Jan 23, 2020 4.320 4.740 4.270 4.700 13,923 +0.21(+4.68%)
Jan 22, 2020 4.970 5.000 4.460 4.490 44,900 -0.50(-10.02%)
Jan 21, 2020 5.400 5.509 4.670 4.990 52,598 -0.27(-5.13%)
Jan 17, 2020 5.260 5.370 4.920 5.260 76,500 -0.35(-6.24%)
Jan 16, 2020 6.990 7.000 5.200 5.610 244,685 -0.89(-13.69%)
Jan 15, 2020 5.040 7.530 4.620 6.500 1,274,539 +1.97(+43.49%)
Jan 14, 2020 3.460 4.580 3.390 4.530 217,340 +1.17(+34.82%)
Jan 13, 2020 3.320 3.454 3.100 3.360 74,633 +0.23(+7.52%)
Jan 10, 2020 2.860 3.200 2.652 3.125 152,100 -0.13(-4.14%)
Jan 09, 2020 3.350 3.680 2.600 3.260 1,428,083 +0.82(+33.61%)
Jan 08, 2020 2.460 2.460 2.440 2.440 403 -0.02(-0.81%)
Jan 07, 2020 2.421 2.510 2.421 2.460 4,204 +0.07(+2.74%)
Jan 06, 2020 2.550 2.550 2.394 2.394 1,502 -0.14(-5.36%)
Jan 03, 2020 2.530 2.530 2.393 2.530 6,000 +0.02(+0.80%)
Jan 02, 2020 2.550 2.590 2.510 2.510 3,405 +0.03(+1.21%)
Dec 31, 2019 2.410 2.550 2.400 2.480 4,200 -0.01(-0.40%)
Dec 30, 2019 2.500 2.530 2.434 2.490 23,356 +0.02(+0.72%)
Dec 27, 2019 2.386 2.500 2.360 2.472 13,700 +0.03(+1.32%)
Dec 26, 2019 2.496 2.497 2.440 2.440 2,797 -0.04(-1.61%)
Dec 24, 2019 2.500 2.500 2.320 2.480 11,900 -0.02(-0.80%)
Dec 23, 2019 2.490 2.500 2.400 2.500 6,721 +0.01(+0.40%)
Dec 20, 2019 2.390 2.490 2.360 2.490 20,400 +0.02(+0.81%)
Dec 19, 2019 2.380 2.515 2.350 2.470 13,478 +0.06(+2.49%)
Dec 18, 2019 2.370 2.460 2.304 2.410 14,683 +0.09(+3.88%)
Dec 17, 2019 2.350 2.450 2.320 2.320 10,468 +0.00(+0.00%)
Dec 16, 2019 2.462 2.462 2.260 2.320 63,253 -0.16(-6.48%)
Dec 13, 2019 2.610 2.780 2.360 2.481 62,200 -0.11(-4.22%)
Dec 12, 2019 2.640 2.650 2.520 2.590 13,154 +0.05(+1.97%)
Dec 11, 2019 2.520 2.970 2.490 2.540 98,714 +0.06(+2.42%)
Dec 10, 2019 2.560 2.590 2.470 2.480 15,727 +0.02(+0.80%)
Dec 09, 2019 2.560 2.728 2.410 2.460 34,755 -0.04(-1.59%)
Dec 06, 2019 2.460 3.172 2.430 2.500 160,900 +0.07(+2.83%)
Dec 05, 2019 2.540 2.541 2.400 2.431 12,454 -0.11(-4.28%)
Dec 04, 2019 2.390 2.880 2.382 2.540 48,828 +0.16(+6.72%)
Dec 03, 2019 2.450 2.450 2.260 2.380 19,116 -0.07(-2.98%)
Dec 02, 2019 2.580 2.630 2.453 2.453 9,653 -0.24(-8.81%)
Nov 29, 2019 2.680 2.690 2.500 2.690 10,900 +0.01(+0.37%)
Nov 27, 2019 2.430 2.685 2.300 2.680 57,200 +0.25(+10.29%)
Nov 26, 2019 2.420 2.580 2.320 2.430 124,731 -0.26(-9.67%)
Nov 25, 2019 2.500 5.430 2.360 2.690 1,759,083 +0.47(+20.97%)
Nov 22, 2019 2.290 2.290 2.200 2.224 2,100 +0.01(+0.62%)
Nov 21, 2019 2.340 2.530 2.210 2.210 9,213 -0.13(-5.56%)
Nov 20, 2019 2.919 2.919 2.210 2.340 10,150 -0.12(-4.88%)
Nov 19, 2019 2.960 2.960 2.430 2.460 10,425 -0.50(-16.84%)
Nov 18, 2019 2.525 2.958 2.490 2.958 3,026 +0.33(+12.47%)
Nov 15, 2019 2.640 3.200 2.510 2.630 22,800 +0.12(+4.78%)
Nov 14, 2019 2.501 2.640 2.501 2.510 17,242 +0.02(+0.62%)
Nov 13, 2019 2.750 2.860 2.490 2.495 10,840 -0.17(-6.21%)
Nov 12, 2019 3.393 3.393 2.565 2.660 13,359 -0.21(-7.32%)
Nov 11, 2019 3.150 3.150 2.650 2.870 13,611 -0.18(-5.90%)
Nov 08, 2019 3.267 3.267 3.050 3.050 5,600 -0.21(-6.44%)
Nov 07, 2019 3.268 3.268 3.260 3.260 642 +0.06(+1.87%)
Nov 06, 2019 3.150 3.200 3.120 3.200 1,964 -0.05(-1.54%)
Nov 05, 2019 3.210 3.250 3.060 3.250 9,078 +0.04(+1.25%)
Nov 04, 2019 3.340 3.360 3.200 3.210 8,399 +0.01(+0.31%)
Nov 01, 2019 3.200 3.260 3.180 3.200 3,500 +0.00(+0.00%)
Oct 31, 2019 3.300 3.323 3.140 3.200 9,285 +0.03(+0.95%)
Oct 30, 2019 3.548 3.557 3.150 3.170 8,309 -0.04(-1.25%)
Oct 29, 2019 3.650 3.652 3.050 3.210 30,401 -0.29(-8.29%)
Oct 28, 2019 3.640 3.729 3.500 3.500 1,506 -0.06(-1.67%)
Oct 25, 2019 3.600 3.600 3.470 3.560 4,200 -0.40(-10.11%)
Oct 24, 2019 3.820 3.960 3.810 3.960 1,908 +0.21(+5.60%)
Oct 23, 2019 4.110 4.254 3.250 3.750 19,093 -0.16(-4.09%)
Oct 22, 2019 4.230 4.230 3.850 3.910 2,675 -0.04(-1.01%)
Oct 21, 2019 4.173 4.173 3.900 3.950 3,877 -0.07(-1.74%)
Oct 18, 2019 4.200 4.372 4.020 4.020 8,600 -0.18(-4.29%)
Oct 17, 2019 4.360 4.540 4.050 4.200 10,491 -0.10(-2.33%)
Oct 16, 2019 4.180 4.680 4.000 4.300 47,262 +0.40(+10.26%)
Oct 15, 2019 3.740 4.130 3.660 3.900 25,737 +0.16(+4.28%)
Oct 14, 2019 3.900 3.900 3.705 3.740 2,089 +0.09(+2.47%)
Oct 11, 2019 3.770 3.770 3.650 3.650 1,200 -0.08(-2.14%)
Oct 10, 2019 3.730 3.730 3.730 324 +0.00(+0.00%)
Oct 09, 2019 3.780 4.059 3.449 3.730 16,026 -0.01(-0.27%)
Oct 08, 2019 3.760 3.800 3.200 3.740 16,470 -0.08(-2.09%)
Oct 07, 2019 4.180 4.440 3.820 3.820 10,591 -0.17(-4.26%)
Oct 04, 2019 4.300 4.300 3.990 3.990 15,400 -0.27(-6.34%)
Oct 03, 2019 4.350 4.350 4.250 4.260 5,222 +0.00(+0.00%)
Oct 02, 2019 4.450 4.450 4.260 4.260 7,469 -0.11(-2.63%)
Oct 01, 2019 4.550 4.714 4.375 4.375 11,157 -0.20(-4.34%)
Sep 30, 2019 4.720 4.720 4.550 4.573 2,626 -0.08(-1.65%)
Sep 27, 2019 4.633 4.899 4.620 4.650 12,200 +0.05(+1.09%)
Sep 26, 2019 5.000 5.000 4.600 4.600 9,782 -0.36(-7.26%)
Sep 25, 2019 5.050 5.140 4.950 4.960 9,869 -0.14(-2.75%)
Sep 24, 2019 4.570 5.417 4.570 5.100 18,759 +0.32(+6.69%)
Sep 23, 2019 5.300 5.442 4.780 4.780 22,942 -0.27(-5.35%)
Sep 20, 2019 5.690 5.730 5.020 5.050 28,100 -0.65(-11.40%)
Sep 19, 2019 6.000 6.000 5.410 5.700 30,779 -0.25(-4.20%)
Sep 18, 2019 5.320 5.970 5.034 5.950 44,912 +0.62(+11.63%)
Sep 17, 2019 4.950 5.440 4.520 5.330 78,008 +0.58(+12.21%)
Sep 16, 2019 4.150 4.960 4.080 4.750 92,782 +0.60(+14.46%)
Sep 13, 2019 3.692 4.170 3.692 4.150 7,700 +0.15(+3.75%)
Sep 12, 2019 3.890 4.200 3.890 4.000 24,492 +0.11(+2.83%)
Sep 11, 2019 4.030 4.050 3.697 3.890 29,385 -0.14(-3.47%)
Sep 10, 2019 4.550 4.600 3.760 4.030 34,183 +0.03(+0.75%)
Sep 09, 2019 4.230 4.230 3.610 4.000 26,444 -0.10(-2.44%)
Sep 06, 2019 4.370 4.370 3.810 4.100 29,200 -0.26(-5.98%)
Sep 05, 2019 4.370 4.459 4.200 4.361 8,249 -0.32(-6.82%)
Sep 04, 2019 4.562 4.680 4.505 4.680 2,326 -0.01(-0.21%)
Sep 03, 2019 4.340 4.690 4.050 4.690 2,659 +0.01(+0.21%)
Aug 30, 2019 4.340 4.740 4.340 4.680 2,900 +0.15(+3.31%)
Aug 29, 2019 4.520 4.707 4.520 4.530 2,304 -0.17(-3.62%)
Aug 28, 2019 4.630 4.840 4.350 4.700 13,927 +0.28(+6.29%)
Aug 27, 2019 4.700 4.700 4.240 4.422 3,884 -0.38(-7.88%)
Aug 26, 2019 4.823 4.823 4.723 4.800 765 +0.14(+3.00%)
Aug 23, 2019 4.770 4.792 4.650 4.660 2,400 +0.00(+0.00%)
Aug 22, 2019 4.870 4.870 4.660 4.660 2,920 -0.27(-5.48%)
Aug 21, 2019 4.610 4.930 4.610 4.930 1,521 +0.28(+6.02%)
Aug 20, 2019 4.900 4.900 4.623 4.650 10,263 -0.35(-7.00%)
Aug 19, 2019 5.060 5.060 4.790 5.000 2,532 -0.11(-2.15%)
Aug 16, 2019 5.165 5.460 5.000 5.110 24,600 +0.08(+1.53%)
Aug 15, 2019 5.580 5.580 4.700 5.033 12,153 -0.27(-5.04%)
Aug 14, 2019 5.450 5.540 5.200 5.300 25,534 +0.10(+1.92%)
Aug 13, 2019 4.540 5.310 4.540 5.200 18,652 +0.62(+13.54%)
Aug 12, 2019 4.510 4.589 4.240 4.580 7,167 +0.29(+6.64%)
Aug 09, 2019 4.504 4.760 4.180 4.295 14,900 -0.31(-6.63%)
Aug 08, 2019 4.590 4.600 4.400 4.600 2,932 +0.10(+2.22%)
Aug 07, 2019 4.760 4.850 4.400 4.500 13,714 -0.30(-6.25%)
Aug 06, 2019 4.758 4.800 4.371 4.800 12,550 -0.18(-3.69%)
Aug 05, 2019 5.215 5.215 4.875 4.984 5,457 -0.12(-2.28%)
Aug 02, 2019 4.840 5.215 4.840 5.100 9,500 -0.04(-0.83%)
Aug 01, 2019 5.200 5.300 4.700 5.143 31,894 -0.13(-2.42%)
Jul 31, 2019 5.400 5.400 5.050 5.270 6,924 +0.12(+2.33%)
Jul 30, 2019 5.350 5.410 5.150 5.150 34,751 -0.29(-5.39%)
Jul 29, 2019 5.420 5.550 5.210 5.444 7,659 +0.26(+5.09%)
Jul 26, 2019 5.151 5.600 5.151 5.180 9,300 -0.23(-4.26%)
Jul 25, 2019 5.160 5.723 5.126 5.411 5,735 +0.13(+2.47%)
Jul 24, 2019 5.540 5.540 5.280 5.280 5,702 -0.30(-5.38%)
Jul 23, 2019 5.680 5.770 5.570 5.580 3,919 +0.04(+0.72%)
Jul 22, 2019 5.510 5.722 5.510 5.540 7,324 -0.08(-1.39%)
Jul 19, 2019 5.893 5.893 5.500 5.618 19,000 -0.13(-2.29%)
Jul 18, 2019 6.150 6.230 5.600 5.750 18,145 -0.40(-6.50%)
Jul 17, 2019 6.110 6.280 5.650 6.150 26,301 -0.25(-3.91%)
Jul 16, 2019 6.380 6.500 5.610 6.400 46,133 -0.20(-3.03%)
Jul 15, 2019 6.400 6.990 6.170 6.600 88,701 +0.56(+9.27%)
Jul 12, 2019 5.240 8.870 5.237 6.040 1,261,900 +0.94(+18.43%)
Jul 11, 2019 5.150 5.374 5.030 5.100 9,868 +0.06(+1.19%)
Jul 10, 2019 5.640 5.760 5.010 5.040 32,761 -0.62(-10.88%)
Jul 09, 2019 5.490 5.765 5.487 5.655 10,740 +0.15(+2.64%)
Jul 08, 2019 5.520 6.110 5.510 5.510 19,322 -0.45(-7.61%)
Jul 05, 2019 5.750 6.516 5.500 5.964 54,900 +0.52(+9.62%)
Jul 03, 2019 5.510 5.790 5.440 5.440 24,200 -0.25(-4.39%)
Jul 02, 2019 5.800 5.800 5.320 5.690 36,387 -0.18(-3.07%)
Jul 01, 2019 6.500 6.780 5.800 5.870 86,680 -1.12(-16.02%)
Jun 28, 2019 7.000 7.197 6.600 6.990 68,300 -0.29(-3.98%)
Jun 27, 2019 8.180 8.430 6.600 7.280 292,842 +0.73(+11.15%)
Jun 26, 2019 7.110 7.200 6.050 6.550 184,781 -0.32(-4.66%)
Jun 25, 2019 8.600 9.000 5.730 6.870 350,166 +0.27(+4.09%)
Jun 24, 2019 9.100 10.66 6.310 6.600 307,365 -4.50(-40.54%)
Jun 21, 2019 15.15 17.60 11.10 11.10 323,900 -6.87(-38.23%)
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.