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 31, 2012 56.78 57.50 55.12 56.74 682,076 -0.25(-0.44%)
May 30, 2012 57.04 57.16 55.51 56.99 604,726 -0.46(-0.80%)
May 29, 2012 56.49 57.83 56.31 57.45 520,664 +1.62(+2.90%)
May 25, 2012 56.02 56.87 55.73 55.83 525,786 -0.09(-0.16%)
May 24, 2012 56.55 57.03 55.17 55.92 505,110 -0.73(-1.29%)
May 23, 2012 56.35 56.75 54.63 56.65 960,036 -0.47(-0.82%)
May 22, 2012 55.56 58.14 55.25 57.12 1,099,800 +1.47(+2.64%)
May 21, 2012 53.61 55.82 53.61 55.65 534,167 +1.70(+3.15%)
May 18, 2012 54.66 55.05 53.44 53.95 754,310 -0.45(-0.83%)
May 17, 2012 56.16 56.39 54.13 54.40 840,572 -1.81(-3.22%)
May 16, 2012 55.81 57.31 55.62 56.21 665,962 +0.37(+0.66%)
May 15, 2012 56.45 56.80 55.41 55.84 926,758 -0.44(-0.78%)
May 14, 2012 57.27 57.36 56.22 56.28 795,884 -1.44(-2.49%)
May 11, 2012 59.00 59.22 57.52 57.72 762,274 -1.72(-2.89%)
May 10, 2012 59.89 60.49 59.11 59.44 1,097,766 +0.27(+0.46%)
May 09, 2012 57.79 60.88 57.24 59.17 1,341,540 +0.78(+1.34%)
May 08, 2012 59.25 59.44 56.50 58.39 2,074,478 -1.07(-1.80%)
May 07, 2012 60.84 61.00 59.26 59.46 1,529,887 -2.72(-4.37%)
May 04, 2012 62.74 63.26 61.32 62.18 1,459,487 -0.11(-0.18%)
May 03, 2012 65.99 66.00 60.35 62.29 6,480,750 -13.72(-18.05%)
May 02, 2012 75.09 76.78 75.03 76.01 1,302,270 +0.33(+0.44%)
May 01, 2012 75.75 77.23 75.43 75.68 779,444 -0.28(-0.37%)
Apr 30, 2012 76.34 77.01 75.37 75.96 1,097,904 -0.84(-1.09%)
Apr 27, 2012 75.25 77.45 75.06 76.80 826,744 +1.75(+2.33%)
Apr 26, 2012 74.97 75.96 74.87 75.05 770,511 -0.07(-0.09%)
Apr 25, 2012 73.79 75.25 73.28 75.12 620,468 +2.36(+3.24%)
Apr 24, 2012 72.18 73.53 71.59 72.76 590,074 +0.63(+0.87%)
Apr 23, 2012 72.85 74.01 71.02 72.13 535,820 -0.99(-1.35%)
Apr 20, 2012 73.52 74.56 72.94 73.12 681,710 -0.06(-0.08%)
Apr 19, 2012 73.67 74.55 72.76 73.18 620,895 -0.99(-1.33%)
Apr 18, 2012 73.25 74.20 72.71 74.17 592,349 +0.61(+0.83%)
Apr 17, 2012 73.55 74.34 73.35 73.56 561,756 +0.50(+0.68%)
Apr 16, 2012 74.15 74.63 72.43 73.06 674,029 -1.02(-1.38%)
Apr 13, 2012 74.37 74.86 73.63 74.08 442,081 -0.15(-0.20%)
Apr 12, 2012 75.03 75.88 74.05 74.23 538,891 -0.72(-0.96%)
Apr 11, 2012 74.16 75.63 74.01 74.95 434,494 +1.29(+1.75%)
Apr 10, 2012 74.32 74.85 72.92 73.66 538,378 -0.82(-1.10%)
Apr 09, 2012 73.99 75.38 73.99 74.48 613,939 -1.68(-2.21%)
Apr 05, 2012 76.11 76.84 75.78 76.16 310,434 -0.15(-0.20%)
Apr 04, 2012 77.97 78.12 76.17 76.31 626,857 -2.30(-2.93%)
Apr 03, 2012 78.28 79.99 78.10 78.61 766,932 +0.93(+1.20%)
Apr 02, 2012 77.63 78.17 76.55 77.68 544,146 +0.49(+0.63%)
Mar 30, 2012 78.02 78.02 77.04 77.19 659,407 -0.26(-0.34%)
Mar 29, 2012 78.66 78.66 75.89 77.45 1,373,639 -1.26(-1.60%)
Mar 28, 2012 79.00 79.53 77.51 78.71 679,219 -0.32(-0.40%)
Mar 27, 2012 79.58 80.79 78.98 79.03 828,037 -0.57(-0.72%)
Mar 26, 2012 78.79 79.99 78.49 79.60 861,283 +0.76(+0.96%)
Mar 23, 2012 82.49 82.91 77.60 78.84 2,754,970 -3.16(-3.85%)
Mar 22, 2012 81.10 82.73 81.10 82.00 2,059,878 +0.41(+0.50%)
Mar 21, 2012 80.05 81.80 80.01 81.59 1,816,200 +1.48(+1.85%)
Mar 20, 2012 78.46 80.59 78.42 80.11 1,175,999 +0.89(+1.12%)
Mar 19, 2012 81.07 81.07 79.00 79.22 1,591,630 -1.51(-1.87%)
Mar 16, 2012 80.65 81.37 80.22 80.73 1,067,594 -0.82(-1.01%)
Mar 15, 2012 81.52 81.78 81.26 81.55 553,057 +0.05(+0.06%)
Mar 14, 2012 81.18 81.89 80.50 81.50 1,582,025 +0.27(+0.33%)
Mar 13, 2012 80.87 81.27 80.50 81.23 1,179,982 +0.91(+1.13%)
Mar 12, 2012 80.25 80.43 79.59 80.32 529,203 +0.28(+0.35%)
Mar 09, 2012 79.79 80.49 79.00 80.04 681,072 +1.35(+1.72%)
Mar 08, 2012 78.40 79.20 78.25 78.69 603,046 +0.60(+0.77%)
Mar 07, 2012 77.76 78.30 77.26 78.09 419,614 +0.59(+0.76%)
Mar 06, 2012 77.70 77.80 77.26 77.50 660,913 -0.65(-0.83%)
Mar 05, 2012 77.73 78.40 77.56 78.15 428,752 +0.12(+0.15%)
Mar 02, 2012 78.59 78.94 77.62 78.03 682,494 -0.82(-1.04%)
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.