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 (%)
Sep 30, 2016 4.284 4.550 4.284 4.500 37,877 +0.14(+3.21%)
Sep 29, 2016 4.235 4.370 4.235 4.360 2,559 +0.03(+0.69%)
Sep 28, 2016 4.300 4.330 4.220 4.330 15,283 +0.01(+0.23%)
Sep 27, 2016 4.285 4.330 4.264 4.320 2,540 -0.02(-0.46%)
Sep 26, 2016 4.370 4.370 4.260 4.340 8,816 -0.01(-0.23%)
Sep 23, 2016 4.354 4.390 4.350 4.350 1,234 -0.05(-1.14%)
Sep 22, 2016 4.368 4.440 4.368 4.400 1,020 +0.05(+1.15%)
Sep 21, 2016 4.470 4.470 4.330 4.350 1,359 +0.03(+0.69%)
Sep 20, 2016 4.350 4.350 4.310 4.320 3,990 -0.05(-1.26%)
Sep 19, 2016 4.590 4.590 4.300 4.375 12,510 -0.01(-0.34%)
Sep 16, 2016 4.670 4.710 4.390 4.390 51,426 -0.28(-6.00%)
Sep 15, 2016 4.470 4.780 4.450 4.670 16,536 +0.22(+4.94%)
Sep 14, 2016 4.365 4.480 4.320 4.450 9,763 +0.12(+2.77%)
Sep 13, 2016 4.320 4.350 4.316 4.330 4,036 -0.03(-0.69%)
Sep 12, 2016 4.220 4.360 4.220 4.360 28,262 +0.02(+0.46%)
Sep 09, 2016 4.370 4.390 4.290 4.340 4,960 -0.02(-0.34%)
Sep 08, 2016 4.315 4.400 4.240 4.355 3,966 -0.00(-0.11%)
Sep 07, 2016 4.395 4.450 4.305 4.360 13,911 -0.03(-0.68%)
Sep 06, 2016 4.350 4.440 4.220 4.390 13,731 +0.08(+1.86%)
Sep 02, 2016 4.370 4.310 4.310 4.310 3,600 -0.02(-0.46%)
Sep 01, 2016 4.420 4.460 4.300 4.330 8,312 -0.09(-2.04%)
Aug 31, 2016 4.380 4.420 4.360 4.420 827 +0.07(+1.61%)
Aug 30, 2016 4.290 4.350 4.260 4.350 5,438 +0.09(+2.11%)
Aug 29, 2016 4.270 4.270 4.230 4.260 2,657 -0.06(-1.39%)
Aug 26, 2016 4.440 4.440 4.310 4.320 1,616 +0.00(+0.00%)
Aug 25, 2016 4.320 4.320 4.320 4.320 446 -0.08(-1.82%)
Aug 24, 2016 4.320 4.400 4.310 4.400 3,458 -0.03(-0.68%)
Aug 23, 2016 4.400 4.430 4.300 4.430 3,001 -0.02(-0.45%)
Aug 22, 2016 4.310 4.480 4.300 4.450 18,572 +0.03(+0.68%)
Aug 19, 2016 4.420 4.420 4.300 4.420 4,362 +0.02(+0.45%)
Aug 18, 2016 4.351 4.400 4.350 4.400 3,597 +0.01(+0.23%)
Aug 17, 2016 4.390 4.390 4.390 4.390 127 +0.02(+0.46%)
Aug 16, 2016 4.300 4.390 4.300 4.370 5,226 +0.04(+0.92%)
Aug 15, 2016 4.342 4.350 4.300 4.330 1,391 -0.05(-1.14%)
Aug 11, 2016 4.350 4.380 4.380 4.380 20 +0.04(+0.92%)
Aug 10, 2016 4.340 4.370 4.300 4.340 15,727 -0.01(-0.23%)
Aug 09, 2016 4.314 4.350 4.314 4.350 515 +0.02(+0.46%)
Aug 08, 2016 4.350 4.350 4.310 4.330 1,941 -0.07(-1.59%)
Aug 05, 2016 4.450 4.450 4.400 4.400 1,750 +0.08(+1.79%)
Aug 04, 2016 4.320 4.322 4.300 4.322 3,492 -0.05(-1.09%)
Aug 03, 2016 4.320 4.370 4.310 4.370 1,158 +0.02(+0.46%)
Aug 02, 2016 4.300 4.350 4.300 4.350 350 -0.05(-1.14%)
Aug 01, 2016 4.340 4.420 4.300 4.400 7,053 +0.08(+1.85%)
Jul 29, 2016 4.400 4.430 4.320 4.320 5,468 -0.11(-2.48%)
Jul 28, 2016 4.370 4.450 4.370 4.430 3,509 +0.08(+1.84%)
Jul 27, 2016 4.450 4.450 4.300 4.350 3,905 -0.07(-1.58%)
Jul 26, 2016 4.440 4.440 4.420 4.420 285 -0.01(-0.23%)
Jul 25, 2016 4.400 4.430 4.361 4.430 2,710 +0.01(+0.23%)
Jul 22, 2016 4.350 4.440 4.290 4.420 8,640 +0.12(+2.79%)
Jul 21, 2016 4.270 4.300 4.270 4.300 6,759 -0.01(-0.23%)
Jul 20, 2016 4.250 4.310 4.250 4.310 7,597 +0.11(+2.62%)
Jul 19, 2016 4.180 4.230 4.180 4.200 2,449 +0.00(+0.00%)
Jul 18, 2016 4.200 4.230 4.200 4.200 5,273 -0.03(-0.71%)
Jul 15, 2016 4.250 4.250 4.200 4.230 12,506 -0.02(-0.47%)
Jul 14, 2016 4.220 4.250 4.220 4.250 6,522 +0.02(+0.47%)
Jul 12, 2016 4.200 4.230 4.230 4.230 79 +0.03(+0.71%)
Jul 11, 2016 4.210 4.250 4.200 4.200 1,301 -0.05(-1.18%)
Jul 08, 2016 4.220 4.250 4.216 4.250 1,153 -0.02(-0.47%)
Jul 06, 2016 4.260 4.270 4.270 4.270 2 -0.03(-0.70%)
Jul 05, 2016 4.255 4.300 4.220 4.300 3,526 +0.05(+1.18%)
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.