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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 10, 2017 29.32 29.32 29.32 0 -0.34(-1.15%)
Nov 09, 2017 29.14 29.68 29.14 29.66 8,300,929 +0.53(+1.82%)
Nov 08, 2017 28.71 29.25 28.52 29.13 3,203,329 +0.48(+1.68%)
Nov 07, 2017 28.88 29.00 28.49 28.65 3,669,704 -0.28(-0.97%)
Nov 06, 2017 28.60 28.96 28.40 28.93 5,031,151 +0.48(+1.69%)
Nov 03, 2017 28.21 28.64 27.74 28.45 7,537,599 +0.18(+0.64%)
Nov 02, 2017 28.10 28.54 28.00 28.27 3,750,458 +0.06(+0.21%)
Nov 01, 2017 28.44 28.70 28.15 28.21 5,394,629 -0.14(-0.49%)
Oct 31, 2017 27.95 28.57 27.95 28.35 6,911,171 +0.31(+1.11%)
Oct 30, 2017 28.44 28.69 27.93 28.04 9,728,177 -0.47(-1.65%)
Oct 27, 2017 26.25 29.15 26.13 28.51 24,378,400 +2.22(+8.44%)
Oct 26, 2017 26.74 26.74 25.57 26.29 13,551,511 -0.48(-1.79%)
Oct 25, 2017 28.26 28.39 26.77 26.77 10,521,716 -1.59(-5.61%)
Oct 24, 2017 28.19 28.50 28.12 28.36 5,618,894 +0.27(+0.96%)
Oct 23, 2017 28.20 28.73 28.06 28.09 5,772,408 -0.03(-0.11%)
Oct 20, 2017 27.90 28.28 27.78 28.12 5,406,472 +0.25(+0.90%)
Oct 19, 2017 27.49 27.91 27.45 27.87 8,755,680 +0.18(+0.65%)
Oct 18, 2017 27.73 27.96 27.54 27.69 3,550,007 -0.12(-0.43%)
Oct 17, 2017 27.37 27.83 27.30 27.81 3,280,843 +0.49(+1.79%)
Oct 16, 2017 27.57 27.72 27.14 27.32 3,388,792 -0.20(-0.73%)
Oct 13, 2017 27.94 27.94 27.48 27.52 3,421,365 -0.21(-0.76%)
Oct 12, 2017 27.28 27.81 27.18 27.73 3,152,104 +0.28(+1.02%)
Oct 11, 2017 27.48 27.58 27.32 27.45 4,814,137 +0.01(+0.04%)
Oct 10, 2017 27.65 27.66 27.25 27.44 5,807,673 +0.07(+0.26%)
Oct 09, 2017 27.71 27.89 27.19 27.37 7,848,539 -0.37(-1.33%)
Oct 06, 2017 28.25 28.42 27.66 27.74 10,864,324 -0.85(-2.97%)
Oct 05, 2017 28.50 28.93 28.43 28.59 5,441,208 +0.18(+0.63%)
Oct 04, 2017 28.58 28.64 28.02 28.41 6,601,168 -0.10(-0.35%)
Oct 03, 2017 28.99 29.12 28.44 28.51 4,050,981 -0.52(-1.79%)
Oct 02, 2017 28.69 29.04 28.57 29.03 5,594,105 +0.09(+0.31%)
Sep 29, 2017 28.74 29.02 28.68 28.94 3,823,434 +0.09(+0.31%)
Sep 28, 2017 28.95 29.01 28.55 28.85 2,021,160 -0.04(-0.14%)
Sep 27, 2017 28.57 28.89 4,874,659 +0.00(+0.00%)
Sep 26, 2017 28.81 29.18 28.77 28.89 5,629,644 +0.25(+0.87%)
Sep 25, 2017 28.80 28.91 28.56 28.64 3,299,611 +0.01(+0.03%)
Sep 22, 2017 28.32 28.69 28.32 28.63 3,247,131 +0.20(+0.70%)
Sep 21, 2017 28.57 28.72 28.29 28.43 6,251,354 -0.25(-0.87%)
Sep 20, 2017 28.60 28.92 28.52 28.68 8,716,285 +0.21(+0.74%)
Sep 19, 2017 28.57 28.73 28.25 28.47 4,226,419 -0.04(-0.14%)
Sep 18, 2017 28.65 28.91 28.44 28.51 2,086,669 -0.16(-0.56%)
Sep 15, 2017 28.71 28.82 28.52 28.67 5,929,470 -0.04(-0.14%)
Sep 14, 2017 28.04 29.14 28.04 28.71 9,525,292 +0.83(+2.98%)
Sep 13, 2017 27.64 27.97 27.60 27.88 6,903,501 +0.36(+1.31%)
Sep 12, 2017 27.23 27.62 26.97 27.52 3,150,979 +0.43(+1.59%)
Sep 11, 2017 26.92 27.12 26.62 27.09 5,529,407 +0.30(+1.12%)
Sep 08, 2017 27.00 27.11 26.35 26.79 4,277,556 -0.55(-2.01%)
Sep 07, 2017 27.65 27.75 27.13 27.34 2,523,811 -0.34(-1.23%)
Sep 06, 2017 27.70 27.80 27.50 27.68 3,948,784 +0.09(+0.33%)
Sep 05, 2017 27.52 27.75 27.32 27.59 4,851,134 +0.18(+0.66%)
Sep 01, 2017 27.30 27.55 26.94 27.41 1,905,145 +0.05(+0.18%)
Aug 31, 2017 27.27 27.65 27.10 27.36 1,794,901 +0.26(+0.96%)
Aug 30, 2017 26.62 27.14 26.47 27.10 1,400,172 +0.33(+1.23%)
Aug 29, 2017 26.42 26.89 26.32 26.77 1,626,556 +0.15(+0.56%)
Aug 28, 2017 26.75 26.82 26.42 26.62 1,290,734 -0.10(-0.37%)
Aug 25, 2017 26.89 26.94 26.59 26.72 2,168,605 -0.10(-0.37%)
Aug 24, 2017 26.72 27.01 26.44 26.82 1,900,650 +0.09(+0.34%)
Aug 23, 2017 26.78 27.11 26.68 26.73 2,358,798 -0.11(-0.41%)
Aug 22, 2017 26.57 26.97 26.53 26.84 2,190,471 +0.39(+1.47%)
Aug 21, 2017 26.26 26.55 26.20 26.45 3,944,091 +0.13(+0.49%)
Aug 18, 2017 26.73 26.74 26.32 26.32 5,504,843 -0.33(-1.24%)
Aug 17, 2017 26.58 26.93 26.45 26.65 4,862,931 -0.01(-0.04%)
Aug 16, 2017 26.77 27.01 26.56 26.66 3,130,532 -0.05(-0.19%)
Aug 15, 2017 27.08 27.08 26.34 26.71 1,690,786 -0.46(-1.69%)
Aug 14, 2017 27.73 27.79 27.03 27.17 4,898,175 -0.46(-1.66%)
Aug 11, 2017 26.90 27.71 26.90 27.63 2,914,890 +0.47(+1.73%)
Aug 10, 2017 27.66 27.93 27.12 27.16 2,355,516 -0.41(-1.49%)
Aug 09, 2017 27.46 27.65 26.96 27.57 4,989,129 +0.20(+0.73%)
Aug 08, 2017 27.04 27.52 26.98 27.37 4,813,522 +0.29(+1.07%)
Aug 07, 2017 27.37 27.43 26.79 27.08 1,936,193 -0.40(-1.46%)
Aug 04, 2017 27.56 27.76 27.31 27.48 2,768,113 +0.08(+0.29%)
Aug 03, 2017 27.86 28.00 27.20 27.40 5,355,525 -1.12(-3.93%)
Aug 02, 2017 27.82 28.52 27.58 28.52 3,591,601 +0.48(+1.71%)
Aug 01, 2017 28.09 28.12 27.77 28.04 2,380,522 +0.07(+0.25%)
Jul 31, 2017 28.96 28.96 27.81 27.97 5,768,636 -0.93(-3.22%)
Jul 28, 2017 28.92 29.55 28.77 28.90 8,518,475 -0.18(-0.62%)
Jul 27, 2017 27.89 29.28 27.42 29.08 8,840,238 +1.30(+4.68%)
Jul 26, 2017 27.72 27.86 27.39 27.78 2,962,496 +0.19(+0.69%)
Jul 25, 2017 27.58 27.93 27.34 27.59 8,366,027 +0.29(+1.06%)
Jul 24, 2017 27.32 27.68 27.17 27.30 3,806,520 +0.06(+0.22%)
Jul 21, 2017 26.69 27.62 26.66 27.24 6,688,735 +0.57(+2.14%)
Jul 20, 2017 26.97 27.17 26.65 26.67 7,701,814 -0.10(-0.37%)
Jul 19, 2017 26.37 26.89 26.28 26.77 7,420,233 +0.43(+1.63%)
Jul 18, 2017 26.80 26.80 25.99 26.34 3,183,550 -0.26(-0.98%)
Jul 17, 2017 26.50 26.86 26.46 26.60 2,778,263 +0.10(+0.38%)
Jul 14, 2017 26.38 26.55 26.22 26.50 3,430,585 +0.26(+0.99%)
Jul 13, 2017 26.12 26.36 25.91 26.24 2,955,350 +0.14(+0.54%)
Jul 12, 2017 26.11 26.34 25.81 26.10 7,350,621 +0.15(+0.58%)
Jul 11, 2017 25.77 26.29 25.58 25.95 7,931,854 +0.25(+0.97%)
Jul 10, 2017 25.10 25.81 25.02 25.70 4,457,747 +0.42(+1.66%)
Jul 07, 2017 25.19 25.35 24.87 25.28 3,588,896 +0.01(+0.04%)
Jul 06, 2017 26.03 26.11 25.15 25.27 13,375,382 -0.60(-2.32%)
Jul 05, 2017 25.72 26.06 25.45 25.87 7,322,140 +0.21(+0.82%)
Jul 03, 2017 24.65 25.99 24.65 25.66 13,501,650 -0.97(-3.64%)
Jun 30, 2017 26.95 27.01 26.55 26.63 3,904,772 -0.16(-0.60%)
Jun 29, 2017 26.82 26.93 26.43 26.79 3,446,297 +0.20(+0.75%)
Jun 28, 2017 26.50 26.96 26.45 26.59 6,735,518 +0.15(+0.57%)
Jun 27, 2017 26.30 26.62 26.11 26.44 13,530,005 +0.02(+0.08%)
Jun 26, 2017 25.62 26.63 25.51 26.42 9,757,173 +0.77(+3.00%)
Jun 23, 2017 24.11 25.68 24.03 25.65 9,894,366 +1.62(+6.74%)
Jun 22, 2017 23.75 24.20 23.39 24.03 23,515,108 +0.44(+1.87%)
Jun 21, 2017 24.19 24.26 23.17 23.59 30,867,282 -0.54(-2.24%)
Jun 20, 2017 24.61 24.62 23.89 24.13 27,731,336 -0.44(-1.79%)
Jun 19, 2017 25.32 25.52 24.45 24.57 66,851,812 +4.88(+24.78%)
Jun 16, 2017 19.84 19.89 19.44 19.69 3,161,741 -0.03(-0.15%)
Jun 15, 2017 19.93 20.08 19.51 19.72 4,175,857 -0.27(-1.35%)
Jun 14, 2017 20.48 20.48 19.66 19.99 3,356,987 -0.62(-3.01%)
Jun 13, 2017 20.51 20.79 20.39 20.61 2,492,448 +0.13(+0.63%)
Jun 12, 2017 20.40 20.84 20.11 20.48 3,313,871 +0.25(+1.24%)
Jun 09, 2017 19.60 20.31 19.27 20.23 5,892,207 +0.69(+3.53%)
Jun 08, 2017 19.28 19.84 19.19 19.54 3,124,425 +0.17(+0.88%)
Jun 07, 2017 19.70 20.03 19.25 19.37 4,488,152 -0.46(-2.32%)
Jun 06, 2017 19.51 20.06 19.39 19.83 2,619,581 +0.33(+1.69%)
Jun 05, 2017 19.57 19.64 19.28 19.50 3,223,782 -0.25(-1.27%)
Jun 02, 2017 19.92 20.05 19.38 19.75 4,601,316 -0.33(-1.64%)
Jun 01, 2017 19.99 20.32 19.88 20.08 2,442,230 +0.08(+0.40%)
May 31, 2017 19.81 20.18 19.64 20.00 3,284,218 -0.04(-0.20%)
May 30, 2017 20.28 20.41 19.94 20.04 2,272,713 -0.56(-2.72%)
May 26, 2017 20.47 20.80 20.26 20.60 1,777,433 +0.13(+0.64%)
May 25, 2017 20.47 21.15 20.26 20.47 2,436,900 -0.21(-1.02%)
May 24, 2017 21.15 21.37 20.39 20.68 2,568,993 -0.52(-2.45%)
May 23, 2017 21.42 21.56 21.16 21.20 2,874,029 -0.22(-1.03%)
May 22, 2017 21.71 21.82 21.23 21.42 2,219,316 -0.10(-0.46%)
May 19, 2017 21.35 21.58 20.83 21.52 3,039,860 +0.34(+1.61%)
May 18, 2017 21.03 21.27 20.78 21.18 2,610,650 +0.02(+0.09%)
May 17, 2017 21.77 22.00 21.00 21.16 4,000,355 -0.77(-3.51%)
May 16, 2017 22.47 22.47 21.88 21.93 2,528,223 -0.54(-2.40%)
May 15, 2017 23.18 23.18 22.39 22.47 2,776,119 -0.20(-0.88%)
May 12, 2017 22.50 23.16 22.45 22.67 6,022,692 +0.17(+0.76%)
May 11, 2017 22.08 22.57 21.92 22.50 3,560,995 +0.48(+2.18%)
May 10, 2017 21.70 22.20 21.45 22.02 2,914,924 +0.70(+3.28%)
May 09, 2017 21.71 21.77 21.06 21.32 4,185,581 -0.36(-1.66%)
May 08, 2017 21.94 22.07 21.29 21.68 3,812,937 -0.16(-0.73%)
May 05, 2017 20.74 21.87 20.60 21.84 4,942,101 +1.24(+6.02%)
May 04, 2017 21.34 21.34 19.45 20.60 11,257,890 -1.01(-4.67%)
May 03, 2017 21.50 21.86 21.00 21.61 4,973,167 +0.00(+0.00%)
May 02, 2017 21.46 22.10 21.36 21.61 4,414,091 +0.15(+0.70%)
May 01, 2017 21.27 21.63 21.17 21.46 3,004,867 +0.17(+0.80%)
Apr 28, 2017 22.17 22.17 21.26 21.29 2,725,580 -0.57(-2.61%)
Apr 27, 2017 21.88 22.07 21.50 21.86 3,128,104 -0.36(-1.62%)
Apr 26, 2017 22.25 22.98 22.08 22.22 6,350,757 -0.22(-0.98%)
Apr 25, 2017 22.39 22.51 21.78 22.44 7,359,258 +0.03(+0.13%)
Apr 24, 2017 23.05 23.24 22.11 22.41 5,891,939 -0.40(-1.75%)
Apr 21, 2017 22.63 22.91 22.46 22.81 3,172,139 +0.03(+0.13%)
Apr 20, 2017 22.50 22.96 22.50 22.78 2,442,746 +0.26(+1.15%)
Apr 19, 2017 22.90 23.09 22.42 22.52 2,287,825 -0.20(-0.88%)
Apr 18, 2017 22.43 23.38 22.43 22.72 3,456,561 -0.19(-0.83%)
Apr 17, 2017 22.56 22.92 22.48 22.91 2,811,324 +0.31(+1.37%)
Apr 13, 2017 23.10 23.15 22.53 22.60 2,819,598 -0.40(-1.74%)
Apr 12, 2017 23.43 23.56 22.83 23.00 4,108,146 -0.53(-2.25%)
Apr 11, 2017 23.58 23.61 22.84 23.53 4,167,000 -0.11(-0.47%)
Apr 10, 2017 23.63 23.70 23.49 23.64 2,578,800 +0.18(+0.77%)
Apr 07, 2017 23.51 23.76 23.30 23.46 3,161,110 -0.05(-0.21%)
Apr 06, 2017 23.39 23.66 23.17 23.51 2,857,467 +0.30(+1.29%)
Apr 05, 2017 24.16 24.31 23.07 23.21 4,538,367 -0.52(-2.19%)
Apr 04, 2017 23.52 23.75 23.20 23.73 3,102,388 +0.35(+1.50%)
Apr 03, 2017 23.22 23.95 22.98 23.38 3,920,916 -0.32(-1.35%)
Mar 31, 2017 22.87 23.92 22.75 23.70 6,353,414 +0.68(+2.95%)
Mar 30, 2017 23.53 23.67 22.90 23.02 6,534,795 -0.25(-1.07%)
Mar 29, 2017 22.63 23.73 22.63 23.27 5,677,243 +0.71(+3.15%)
Mar 28, 2017 22.02 22.65 21.71 22.56 8,228,602 +0.54(+2.45%)
Mar 27, 2017 20.84 22.10 20.79 22.02 5,005,788 +0.76(+3.57%)
Mar 24, 2017 20.85 21.51 20.77 21.26 2,854,682 +0.44(+2.11%)
Mar 23, 2017 20.30 21.05 20.20 20.82 4,752,065 +0.56(+2.76%)
Mar 22, 2017 20.62 20.83 20.26 20.26 2,167,783 -0.64(-3.06%)
Mar 21, 2017 21.30 21.35 20.79 20.90 2,606,295 -0.33(-1.55%)
Mar 20, 2017 20.77 21.27 20.43 21.23 2,536,756 +0.37(+1.77%)
Mar 17, 2017 21.07 21.16 20.64 20.86 2,793,998 -0.01(-0.05%)
Mar 16, 2017 20.94 21.39 20.82 20.87 3,441,236 -0.41(-1.93%)
Mar 15, 2017 20.64 21.36 20.29 21.28 4,463,852 +0.89(+4.36%)
Mar 14, 2017 20.24 20.50 19.89 20.39 3,745,330 -0.07(-0.34%)
Mar 13, 2017 20.28 20.75 20.11 20.46 3,097,480 +0.41(+2.04%)
Mar 10, 2017 20.44 20.61 19.83 20.05 3,621,551 -0.16(-0.79%)
Mar 09, 2017 20.14 20.41 19.54 20.21 4,000,527 +0.07(+0.35%)
Mar 08, 2017 20.89 20.94 19.95 20.14 4,773,427 -0.46(-2.23%)
Mar 07, 2017 20.91 21.26 20.54 20.60 3,933,700 -0.25(-1.20%)
Mar 06, 2017 20.30 21.11 20.08 20.85 4,268,673 +0.87(+4.35%)
Mar 03, 2017 19.72 20.12 19.53 19.98 3,281,063 +0.46(+2.36%)
Mar 02, 2017 19.63 19.90 19.40 19.52 3,947,105 -0.28(-1.41%)
Mar 01, 2017 18.94 19.97 18.82 19.80 4,513,337 +1.15(+6.17%)
Feb 28, 2017 18.47 18.82 18.38 18.65 3,476,977 +0.05(+0.27%)
Feb 27, 2017 18.57 18.77 18.30 18.60 6,832,898 -0.02(-0.11%)
Feb 24, 2017 19.40 19.41 18.53 18.62 8,068,181 -1.00(-5.10%)
Feb 23, 2017 20.04 20.98 18.96 19.62 8,193,246 +0.08(+0.41%)
Feb 22, 2017 19.68 19.96 19.44 19.54 4,037,154 -0.28(-1.41%)
Feb 21, 2017 19.76 20.32 19.70 19.82 3,706,468 -0.16(-0.80%)
Feb 17, 2017 19.98 19.98 19.98 0 -0.13(-0.65%)
Feb 16, 2017 21.14 21.24 20.08 20.11 2,663,223 -1.01(-4.78%)
Feb 15, 2017 21.35 21.59 21.10 21.12 2,436,962 -0.16(-0.75%)
Feb 14, 2017 20.86 21.34 20.48 21.28 3,220,998 +0.49(+2.36%)
Feb 13, 2017 21.41 21.55 20.72 20.79 3,433,982 -0.67(-3.12%)
Feb 10, 2017 21.70 21.88 21.40 21.46 3,190,613 -0.24(-1.11%)
Feb 09, 2017 21.07 21.71 20.99 21.70 2,833,067 +0.63(+2.99%)
Feb 08, 2017 20.88 21.33 20.73 21.07 2,958,617 -0.23(-1.08%)
Feb 07, 2017 21.26 21.57 20.92 21.30 3,941,688 +0.12(+0.57%)
Feb 06, 2017 21.38 21.80 20.95 21.18 3,295,229 +0.16(+0.76%)
Feb 03, 2017 20.24 21.20 20.21 21.02 6,933,864 +0.76(+3.75%)
Feb 02, 2017 19.31 20.28 19.23 20.26 4,182,667 +0.91(+4.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.