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, 2018 14.01 14.01 13.84 13.84 2,030 +0.05(+0.36%)
May 30, 2018 13.85 13.88 13.78 13.79 27,625 -0.06(-0.40%)
May 29, 2018 13.89 13.89 13.75 13.85 64,251 -0.04(-0.32%)
May 25, 2018 13.89 13.89 13.89 0 -0.22(-1.56%)
May 24, 2018 14.10 14.14 14.10 14.11 5,280 -0.09(-0.60%)
May 23, 2018 14.20 14.20 14.20 14.20 7,600 -0.47(-3.24%)
May 22, 2018 14.95 14.95 14.67 14.67 2,405 -0.10(-0.68%)
May 21, 2018 14.54 14.77 14.54 14.77 715 +0.24(+1.66%)
May 18, 2018 14.42 14.65 14.42 14.53 85,735 +0.05(+0.34%)
May 17, 2018 14.49 14.56 14.45 14.48 22,388 +0.15(+1.05%)
May 16, 2018 14.37 14.37 14.33 14.33 2,530 +0.23(+1.61%)
May 14, 2018 14.10 14.10 14.10 0 +0.08(+0.59%)
May 11, 2018 14.02 14.02 14.02 14.02 817 +0.13(+0.94%)
May 10, 2018 13.89 13.89 13.89 13.89 117 +0.21(+1.54%)
May 09, 2018 13.68 13.68 13.68 13.68 2,690 +0.33(+2.47%)
May 07, 2018 13.35 13.35 13.35 0 -0.28(-2.05%)
May 04, 2018 13.30 13.63 13.30 13.63 460 +0.43(+3.26%)
May 02, 2018 13.20 13.20 13.20 0 -0.05(-0.38%)
Apr 30, 2018 13.25 13.25 13.25 132 +0.12(+0.91%)
Apr 26, 2018 13.13 13.13 13.13 75 -0.15(-1.13%)
Apr 25, 2018 13.28 13.28 13.28 13.28 12,250 -0.19(-1.41%)
Apr 24, 2018 13.47 13.47 13.47 13.47 200 +0.24(+1.81%)
Apr 23, 2018 13.26 13.29 13.23 13.23 1,450 -0.31(-2.29%)
Apr 19, 2018 13.54 13.54 13.54 50 -0.21(-1.53%)
Apr 18, 2018 13.75 13.75 13.75 13.75 505 +0.34(+2.54%)
Apr 17, 2018 13.41 13.41 13.41 13.41 260 -0.02(-0.15%)
Apr 13, 2018 13.43 13.43 13.43 65 +0.05(+0.37%)
Apr 11, 2018 13.38 13.38 13.38 90 -0.14(-1.04%)
Apr 10, 2018 13.52 13.52 13.52 13.52 200 +0.77(+6.04%)
Apr 06, 2018 12.75 12.75 12.75 0 -0.23(-1.77%)
Apr 05, 2018 13.20 13.20 12.98 12.98 340 +0.34(+2.69%)
Apr 04, 2018 12.64 12.64 12.64 12.64 12,190 +0.00(+0.00%)
Apr 02, 2018 12.64 12.64 12.64 55 -0.17(-1.33%)
Mar 29, 2018 12.81 12.81 12.81 0 -0.03(-0.19%)
Mar 28, 2018 12.94 12.98 12.84 12.84 2,090 -0.41(-3.13%)
Mar 27, 2018 13.26 13.26 13.25 13.25 365 -0.26(-1.92%)
Mar 26, 2018 13.32 13.51 13.32 13.51 12,890 +0.31(+2.35%)
Mar 23, 2018 13.20 13.20 13.20 13.20 215 +0.12(+0.92%)
Mar 19, 2018 13.08 13.08 13.08 12,000 -0.14(-1.06%)
Mar 15, 2018 13.22 13.22 13.22 30 +0.22(+1.69%)
Mar 13, 2018 13.00 13.00 13.00 15 +0.84(+6.91%)
Mar 12, 2018 12.31 12.56 12.16 12.16 14,180 -0.27(-2.17%)
Mar 09, 2018 12.43 12.43 12.43 12.43 605 +0.37(+3.07%)
Mar 07, 2018 12.06 12.06 12.06 105 +0.36(+3.08%)
Mar 02, 2018 11.70 11.70 11.70 145 -0.16(-1.35%)
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.