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 20, 2021 32.97 33.01 32.46 32.59 1,080,797 -0.65(-1.96%)
Apr 19, 2021 33.43 33.44 33.07 33.24 1,322,846 -0.14(-0.42%)
Apr 16, 2021 33.27 33.48 33.15 33.38 1,478,200 +0.45(+1.37%)
Apr 15, 2021 32.71 32.95 32.59 32.93 1,455,359 +1.34(+4.24%)
Apr 14, 2021 31.67 31.80 31.56 31.59 940,441 -0.11(-0.35%)
Apr 13, 2021 31.57 31.74 31.42 31.70 994,967 -0.07(-0.22%)
Apr 12, 2021 31.71 31.82 31.65 31.77 847,063 -0.31(-0.97%)
Apr 09, 2021 31.78 32.10 31.77 32.08 978,300 +0.50(+1.58%)
Apr 08, 2021 31.58 31.60 31.40 31.58 1,700,509 +0.37(+1.19%)
Apr 07, 2021 31.31 31.36 31.08 31.21 1,435,968 +0.05(+0.16%)
Apr 06, 2021 31.24 31.42 31.14 31.16 1,780,514 -0.16(-0.51%)
Apr 05, 2021 30.91 31.52 30.74 31.32 1,326,838 +0.66(+2.15%)
Apr 01, 2021 30.49 30.71 30.42 30.66 1,351,600 +0.19(+0.62%)
Mar 31, 2021 30.41 30.57 30.30 30.47 1,964,200 +0.25(+0.83%)
Mar 30, 2021 30.09 30.31 30.07 30.22 1,153,683 -0.10(-0.33%)
Mar 29, 2021 30.29 30.49 30.19 30.32 1,805,660 -1.27(-4.02%)
Mar 26, 2021 31.18 31.59 31.13 31.59 1,876,200 +0.51(+1.64%)
Mar 25, 2021 30.68 31.11 30.35 31.08 2,011,250 +0.23(+0.75%)
Mar 24, 2021 30.99 31.11 30.83 30.85 1,408,266 -0.18(-0.58%)
Mar 23, 2021 31.52 31.66 31.03 31.03 2,546,213 -0.53(-1.68%)
Mar 22, 2021 31.41 31.75 31.38 31.56 1,907,783 +0.20(+0.64%)
Mar 19, 2021 30.88 31.45 30.74 31.36 2,822,900 +0.51(+1.65%)
Mar 18, 2021 31.11 31.30 30.83 30.85 1,610,027 -0.17(-0.55%)
Mar 17, 2021 30.73 31.04 30.61 31.02 1,002,148 +0.10(+0.32%)
Mar 16, 2021 31.05 31.08 30.84 30.92 1,398,214 -0.18(-0.58%)
Mar 15, 2021 30.73 31.17 30.53 31.10 2,517,532 +0.31(+1.01%)
Mar 12, 2021 30.53 30.79 30.51 30.79 1,260,700 -0.10(-0.32%)
Mar 11, 2021 30.83 31.14 30.74 30.89 1,477,715 +0.17(+0.55%)
Mar 10, 2021 30.54 30.76 30.38 30.72 1,832,352 +0.28(+0.92%)
Mar 09, 2021 30.19 30.60 30.11 30.44 1,339,633 +0.44(+1.47%)
Mar 08, 2021 29.93 30.37 29.87 30.00 2,058,598 +0.30(+1.01%)
Mar 05, 2021 29.43 29.77 28.93 29.70 3,284,800 +0.53(+1.82%)
Mar 04, 2021 29.71 29.79 28.66 29.17 4,086,451 -0.25(-0.85%)
Mar 03, 2021 29.62 29.75 29.37 29.42 1,348,630 -0.35(-1.18%)
Mar 02, 2021 29.82 29.89 29.54 29.77 1,625,926 +0.49(+1.67%)
Mar 01, 2021 29.25 29.50 29.23 29.28 1,539,656 +0.50(+1.74%)
Feb 26, 2021 29.10 29.11 28.72 28.78 1,850,400 -0.50(-1.71%)
Feb 25, 2021 29.73 29.85 29.18 29.28 1,568,012 -0.44(-1.48%)
Feb 24, 2021 29.37 29.75 29.22 29.72 1,727,856 +0.43(+1.47%)
Feb 23, 2021 29.01 29.30 28.61 29.29 2,220,368 -0.49(-1.65%)
Feb 22, 2021 29.92 30.11 29.77 29.78 2,461,850 -0.36(-1.19%)
Feb 19, 2021 29.90 30.34 29.87 30.14 5,099,900 +0.46(+1.55%)
Feb 18, 2021 29.51 29.77 29.38 29.68 1,516,624 +0.31(+1.06%)
Feb 17, 2021 29.52 29.60 29.19 29.37 906,326 -0.37(-1.24%)
Feb 16, 2021 29.71 30.02 29.69 29.74 1,229,151 +0.22(+0.75%)
Feb 12, 2021 29.27 29.55 29.23 29.52 1,050,000 +0.26(+0.89%)
Feb 11, 2021 29.31 29.41 29.02 29.26 1,674,292 +0.08(+0.27%)
Feb 10, 2021 29.33 29.38 28.99 29.18 1,272,794 -0.16(-0.55%)
Feb 09, 2021 29.22 29.42 29.18 29.34 1,151,340 +0.26(+0.89%)
Feb 08, 2021 29.32 29.39 28.90 29.08 2,411,326 +0.26(+0.90%)
Feb 05, 2021 28.90 28.99 28.70 28.82 1,711,300 -0.20(-0.69%)
Feb 04, 2021 29.11 29.13 28.75 29.02 4,598,105 -1.54(-5.04%)
Feb 03, 2021 30.46 30.64 30.39 30.56 1,778,437 +0.09(+0.30%)
Feb 02, 2021 30.16 30.51 30.12 30.47 1,678,496 +0.33(+1.09%)
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.