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 (%)
Jan 31, 2024 0.4011 0.4715 0.4011 0.4116 796,587 -0.00(-0.63%)
Jan 30, 2024 0.4198 0.4350 0.4045 0.4142 246,330 -0.02(-3.81%)
Jan 29, 2024 0.4116 0.4328 0.4001 0.4306 380,701 +0.03(+7.62%)
Jan 26, 2024 0.4000 0.4423 0.3951 0.4001 511,907 +0.01(+3.68%)
Jan 25, 2024 0.4104 0.4154 0.3805 0.3859 635,803 -0.02(-4.03%)
Jan 24, 2024 0.4260 0.4603 0.4000 0.4021 536,952 -0.03(-7.99%)
Jan 23, 2024 0.4840 0.4840 0.4200 0.4370 606,306 -0.02(-4.81%)
Jan 22, 2024 0.4700 0.5000 0.4500 0.4591 749,393 +0.02(+4.34%)
Jan 19, 2024 0.4227 0.4476 0.3930 0.4400 445,796 +0.02(+4.54%)
Jan 18, 2024 0.4003 0.4269 0.3601 0.4209 1,543,691 +0.02(+5.70%)
Jan 17, 2024 0.3987 0.4152 0.3805 0.3982 388,934 -0.01(-2.97%)
Jan 16, 2024 0.4000 0.4169 0.3800 0.4104 1,259,564 +0.01(+2.60%)
Jan 12, 2024 0.4679 0.4679 0.3799 0.4000 1,354,472 -0.04(-9.09%)
Jan 11, 2024 0.5168 0.5168 0.4312 0.4400 1,867,474 -0.06(-11.72%)
Jan 10, 2024 0.5411 0.5600 0.4905 0.4984 1,322,021 -0.05(-8.72%)
Jan 09, 2024 0.5600 0.5851 0.5400 0.5460 858,109 -0.03(-4.76%)
Jan 08, 2024 0.6000 0.6100 0.5600 0.5733 1,307,619 +0.03(+5.72%)
Jan 05, 2024 0.6200 0.6200 0.5149 0.5423 1,426,179 -0.05(-7.87%)
Jan 04, 2024 0.6000 0.6395 0.5800 0.5886 590,416 +0.01(+1.48%)
Jan 03, 2024 0.7350 0.7510 0.5605 0.5800 1,452,371 -0.15(-20.77%)
Jan 02, 2024 0.7589 0.8430 0.7300 0.7320 838,108 -0.02(-2.19%)
Dec 29, 2023 0.7800 0.8000 0.7350 0.7484 924,467 -0.05(-5.84%)
Dec 28, 2023 0.7308 0.8800 0.7300 0.7948 1,621,955 +0.07(+9.18%)
Dec 27, 2023 0.7100 0.7474 0.7000 0.7280 1,047,801 +0.04(+6.46%)
Dec 26, 2023 0.8000 0.8541 0.6828 0.6838 1,294,513 -0.11(-14.34%)
Dec 22, 2023 0.7900 0.9399 0.7772 0.7983 2,478,642 +0.01(+1.40%)
Dec 21, 2023 0.6500 0.8000 0.6300 0.7873 1,855,277 +0.13(+19.85%)
Dec 20, 2023 0.6850 0.7000 0.6023 0.6569 1,799,701 -0.05(-7.30%)
Dec 19, 2023 0.5300 0.7299 0.5300 0.7086 3,554,791 +0.17(+32.00%)
Dec 18, 2023 0.5529 0.5718 0.5327 0.5368 803,760 -0.00(-0.61%)
Dec 15, 2023 0.5676 0.5900 0.5325 0.5401 1,762,033 -0.04(-6.28%)
Dec 14, 2023 0.5625 0.6020 0.5612 0.5763 1,841,137 +0.03(+5.43%)
Dec 13, 2023 0.5333 0.5661 0.5167 0.5466 1,175,343 +0.01(+1.96%)
Dec 12, 2023 0.5500 0.5619 0.5211 0.5361 558,609 -0.01(-1.81%)
Dec 11, 2023 0.5689 0.5742 0.5429 0.5460 340,558 -0.03(-4.91%)
Dec 08, 2023 0.5900 0.5900 0.5667 0.5742 463,595 -0.01(-1.29%)
Dec 07, 2023 0.5875 0.5950 0.5500 0.5817 792,456 -0.01(-1.12%)
Dec 06, 2023 0.5500 0.6000 0.5337 0.5883 982,617 +0.04(+7.18%)
Dec 05, 2023 0.6060 0.6060 0.5455 0.5489 762,817 -0.05(-7.61%)
Dec 04, 2023 0.5500 0.6113 0.5500 0.5941 1,621,633 +0.04(+7.16%)
Dec 01, 2023 0.5000 0.5580 0.4928 0.5544 2,431,278 +0.06(+11.48%)
Nov 30, 2023 0.5347 0.5347 0.4942 0.4973 1,266,870 -0.01(-1.37%)
Nov 29, 2023 0.5589 0.5702 0.5001 0.5042 1,492,058 -0.04(-7.89%)
Nov 28, 2023 0.5558 0.5747 0.5365 0.5474 1,448,687 -0.01(-1.49%)
Nov 27, 2023 0.5500 0.5898 0.5336 0.5557 4,173,948 -0.02(-4.19%)
Nov 24, 2023 0.5300 0.6000 0.5300 0.5800 4,917,152 +0.06(+10.73%)
Nov 22, 2023 0.5200 0.5594 0.5000 0.5238 4,967,737 +0.02(+4.82%)
Nov 21, 2023 0.6400 0.6400 0.4710 0.4997 10,269,753 -0.14(-21.92%)
Nov 20, 2023 0.7810 0.8000 0.6156 0.6400 15,472,158 -0.64(-50.00%)
Nov 17, 2023 1.340 1.410 1.230 1.280 4,904,562 -0.05(-3.76%)
Nov 16, 2023 1.320 1.350 1.285 1.330 677,748 +0.01(+0.76%)
Nov 15, 2023 1.250 1.339 1.250 1.320 1,823,242 +0.08(+6.45%)
Nov 14, 2023 1.130 1.280 1.130 1.240 1,418,027 +0.15(+13.76%)
Nov 13, 2023 1.100 1.105 1.020 1.090 1,423,644 +0.01(+0.93%)
Nov 10, 2023 1.230 1.230 1.080 1.080 1,035,406 -0.11(-9.62%)
Nov 09, 2023 1.310 1.340 1.160 1.195 943,555 -0.09(-7.36%)
Nov 08, 2023 1.430 1.430 1.270 1.290 1,014,907 -0.11(-8.19%)
Nov 07, 2023 1.420 1.485 1.250 1.405 1,278,990 +0.03(+1.81%)
Nov 06, 2023 1.610 1.610 1.360 1.380 1,372,946 -0.22(-13.75%)
Nov 03, 2023 1.470 1.710 1.440 1.600 1,238,995 +0.19(+13.48%)
Nov 02, 2023 1.400 1.485 1.350 1.410 1,202,865 +0.06(+4.44%)
Nov 01, 2023 1.390 1.390 1.270 1.350 675,785 -0.03(-2.17%)
Oct 31, 2023 1.290 1.410 1.290 1.380 731,254 +0.08(+6.15%)
Oct 30, 2023 1.270 1.320 1.200 1.300 574,713 +0.06(+5.26%)
Oct 27, 2023 1.300 1.314 1.180 1.235 1,110,414 -0.05(-4.26%)
Oct 26, 2023 1.350 1.380 1.245 1.290 1,371,737 -0.09(-6.52%)
Oct 25, 2023 1.470 1.470 1.350 1.380 553,863 -0.11(-7.07%)
Oct 24, 2023 1.470 1.570 1.400 1.485 827,047 +0.07(+4.95%)
Oct 23, 2023 1.570 1.570 1.410 1.415 603,025 -0.16(-10.16%)
Oct 20, 2023 1.700 1.700 1.565 1.575 823,584 -0.09(-5.69%)
Oct 19, 2023 1.760 1.815 1.670 1.670 1,824,425 -0.11(-6.18%)
Oct 18, 2023 1.750 1.799 1.670 1.780 616,176 -0.01(-0.56%)
Oct 17, 2023 1.740 1.873 1.700 1.790 1,213,154 +0.01(+0.28%)
Oct 16, 2023 1.790 1.825 1.705 1.785 1,657,303 +0.07(+4.39%)
Oct 13, 2023 1.530 1.760 1.460 1.710 2,662,112 +0.20(+13.25%)
Oct 12, 2023 1.580 1.600 1.470 1.510 1,364,208 -0.04(-2.58%)
Oct 11, 2023 1.500 1.605 1.440 1.550 1,506,862 +0.08(+5.44%)
Oct 10, 2023 1.250 1.620 1.240 1.470 4,456,564 +0.27(+22.50%)
Oct 09, 2023 1.300 1.320 1.190 1.200 927,825 -0.14(-10.45%)
Oct 06, 2023 1.400 1.405 1.320 1.340 515,337 -0.06(-4.29%)
Oct 05, 2023 1.350 1.420 1.250 1.400 809,853 +0.06(+4.87%)
Oct 04, 2023 1.450 1.450 1.320 1.335 937,440 -0.11(-7.93%)
Oct 03, 2023 1.520 1.530 1.440 1.450 661,504 -0.08(-5.23%)
Oct 02, 2023 1.680 1.740 1.490 1.530 1,025,671 -0.19(-11.05%)
Sep 29, 2023 1.910 1.915 1.680 1.720 1,171,674 -0.18(-9.47%)
Sep 28, 2023 1.680 1.940 1.680 1.900 1,850,675 +0.26(+15.85%)
Sep 27, 2023 1.640 1.735 1.625 1.640 1,626,196 +0.03(+1.86%)
Sep 26, 2023 1.660 1.710 1.600 1.610 808,825 -0.04(-2.42%)
Sep 25, 2023 1.500 1.660 1.623 1.650 1,012,052 +0.15(+10.00%)
Sep 22, 2023 1.460 1.545 1.400 1.500 882,985 +0.06(+4.17%)
Sep 21, 2023 1.500 1.540 1.415 1.440 1,529,431 -0.11(-7.10%)
Sep 20, 2023 1.490 1.670 1.481 1.550 1,612,879 +0.07(+4.73%)
Sep 19, 2023 1.660 1.710 1.470 1.480 3,344,385 -0.22(-12.94%)
Sep 18, 2023 1.700 1.990 1.690 1.700 2,687,599 +0.00(+0.00%)
Sep 15, 2023 1.840 1.860 1.685 1.700 5,889,147 -0.16(-8.60%)
Sep 14, 2023 1.860 2.005 1.800 1.860 1,212,809 +0.06(+3.33%)
Sep 13, 2023 1.960 2.230 1.790 1.800 3,823,829 -0.11(-5.76%)
Sep 12, 2023 1.660 1.940 1.610 1.910 1,155,650 +0.24(+14.37%)
Sep 11, 2023 1.670 1.680 1.625 1.670 1,337,985 +0.04(+2.45%)
Sep 08, 2023 1.820 1.870 1.610 1.630 1,634,232 -0.21(-11.41%)
Sep 07, 2023 1.990 2.010 1.830 1.840 1,732,318 -0.19(-9.36%)
Sep 06, 2023 2.380 2.390 1.920 2.030 2,151,818 -0.34(-14.35%)
Sep 05, 2023 2.550 2.560 2.290 2.370 1,934,640 -0.21(-7.96%)
Sep 01, 2023 2.590 2.759 2.540 2.575 1,622,723 +0.02(+0.59%)
Aug 31, 2023 2.800 2.936 2.543 2.560 4,273,065 -0.24(-8.57%)
Aug 30, 2023 3.000 3.050 2.790 2.800 1,189,144 -0.17(-5.72%)
Aug 29, 2023 2.740 3.150 2.675 2.970 1,418,180 +0.22(+8.00%)
Aug 28, 2023 2.850 2.900 2.750 2.750 821,193 -0.07(-2.48%)
Aug 25, 2023 2.850 2.980 2.760 2.820 1,578,712 -0.05(-1.74%)
Aug 24, 2023 2.870 2.970 2.820 2.870 810,770 +0.00(+0.00%)
Aug 23, 2023 2.730 2.980 2.730 2.870 1,201,866 +0.14(+5.13%)
Aug 22, 2023 2.650 2.790 2.590 2.730 916,006 +0.07(+2.63%)
Aug 21, 2023 2.770 2.770 2.650 2.660 617,484 -0.06(-2.21%)
Aug 18, 2023 2.760 2.810 2.650 2.720 1,022,658 -0.07(-2.51%)
Aug 17, 2023 2.830 2.915 2.780 2.790 1,239,054 -0.03(-1.06%)
Aug 16, 2023 2.950 3.000 2.800 2.820 864,127 -0.14(-4.73%)
Aug 15, 2023 3.010 3.070 2.910 2.960 767,942 -0.09(-2.95%)
Aug 14, 2023 3.110 3.110 2.930 3.050 897,746 -0.02(-0.65%)
Aug 11, 2023 3.100 3.140 3.000 3.070 861,549 -0.08(-2.54%)
Aug 10, 2023 3.220 3.240 3.090 3.150 1,050,825 -0.06(-1.87%)
Aug 09, 2023 3.500 3.530 3.155 3.210 1,039,718 -0.30(-8.55%)
Aug 08, 2023 3.550 3.590 3.390 3.510 1,589,511 -0.08(-2.09%)
Aug 07, 2023 3.930 3.930 3.480 3.585 1,520,854 -0.29(-7.36%)
Aug 04, 2023 3.560 4.039 3.210 3.870 1,697,398 +0.31(+8.86%)
Aug 03, 2023 3.790 3.840 3.550 3.555 989,180 -0.27(-7.06%)
Aug 02, 2023 4.210 4.250 3.800 3.825 1,127,558 -0.48(-11.25%)
Aug 01, 2023 4.660 4.660 4.270 4.310 999,870 -0.45(-9.45%)
Jul 31, 2023 4.670 4.810 4.600 4.760 595,018 +0.11(+2.37%)
Jul 28, 2023 4.550 4.790 4.500 4.650 906,734 +0.15(+3.33%)
Jul 27, 2023 4.520 4.560 4.360 4.500 740,105 +0.01(+0.22%)
Jul 26, 2023 4.380 4.500 4.300 4.490 391,243 +0.07(+1.58%)
Jul 25, 2023 4.060 4.535 4.060 4.420 787,226 +0.31(+7.54%)
Jul 24, 2023 4.330 4.380 4.060 4.110 682,408 -0.20(-4.64%)
Jul 21, 2023 4.510 4.521 4.189 4.310 800,902 -0.16(-3.47%)
Jul 20, 2023 4.330 4.620 4.250 4.465 875,838 +0.13(+3.12%)
Jul 19, 2023 4.040 4.680 4.040 4.330 2,121,318 +0.29(+7.18%)
Jul 18, 2023 4.020 4.220 3.960 4.040 942,365 +0.01(+0.25%)
Jul 17, 2023 3.920 4.130 3.730 4.030 1,124,097 +0.11(+2.81%)
Jul 14, 2023 4.170 4.170 3.890 3.920 904,182 -0.27(-6.44%)
Jul 13, 2023 4.570 4.730 3.900 4.190 2,404,442 -0.35(-7.71%)
Jul 12, 2023 4.610 4.800 4.470 4.540 1,601,220 +0.03(+0.67%)
Jul 11, 2023 4.410 4.710 4.380 4.510 2,571,284 +0.11(+2.50%)
Jul 10, 2023 4.220 5.180 4.100 4.400 8,820,054 +0.70(+18.92%)
Jul 07, 2023 3.560 3.750 3.505 3.700 810,271 +0.13(+3.64%)
Jul 06, 2023 3.770 3.780 3.540 3.570 1,299,663 -0.29(-7.51%)
Jul 05, 2023 4.070 4.070 3.840 3.860 881,945 -0.10(-2.53%)
Jul 03, 2023 4.050 4.130 3.940 3.960 395,773 -0.09(-2.22%)
Jun 30, 2023 4.020 4.140 3.890 4.050 1,084,057 +0.08(+2.02%)
Jun 29, 2023 3.920 4.070 3.795 3.970 1,251,664 +0.02(+0.51%)
Jun 28, 2023 3.990 4.010 3.780 3.950 1,647,327 -0.09(-2.23%)
Jun 27, 2023 4.170 4.196 4.005 4.040 1,317,044 -0.11(-2.65%)
Jun 26, 2023 4.040 4.205 3.940 4.150 1,261,206 +0.12(+2.98%)
Jun 23, 2023 4.010 4.120 3.875 4.030 2,110,254 -0.02(-0.49%)
Jun 22, 2023 4.350 4.360 4.032 4.050 1,494,636 -0.32(-7.32%)
Jun 21, 2023 4.730 4.790 4.320 4.370 1,348,935 -0.37(-7.81%)
Jun 20, 2023 5.000 5.000 4.710 4.740 1,165,407 -0.28(-5.58%)
Jun 16, 2023 5.260 5.350 5.005 5.020 1,282,553 -0.17(-3.28%)
Jun 15, 2023 5.250 5.330 5.072 5.190 1,206,032 -3.40(-39.58%)
May 08, 2023 9.010 9.220 8.420 8.590 666,532 -0.41(-4.56%)
May 05, 2023 9.520 9.570 8.630 9.000 731,990 -0.26(-2.81%)
May 04, 2023 10.40 10.97 9.010 9.260 867,247 -0.52(-5.32%)
May 03, 2023 9.460 9.980 9.460 9.780 856,405 +0.39(+4.15%)
May 02, 2023 9.760 9.810 9.240 9.390 438,004 -0.46(-4.67%)
May 01, 2023 9.920 10.13 9.660 9.850 338,474 +0.05(+0.51%)
Apr 28, 2023 9.240 10.06 9.000 9.800 616,160 +0.64(+6.99%)
Apr 27, 2023 8.980 9.280 8.740 9.160 466,002 +0.17(+1.89%)
Apr 26, 2023 9.170 9.250 8.910 8.990 375,259 -0.24(-2.60%)
Apr 25, 2023 9.790 9.790 9.100 9.230 463,482 -0.76(-7.61%)
Apr 24, 2023 10.15 10.15 9.900 9.990 327,211 -0.03(-0.30%)
Apr 21, 2023 10.17 10.17 9.920 10.02 275,809 -0.02(-0.20%)
Apr 20, 2023 10.15 10.15 9.790 10.04 255,283 -0.32(-3.09%)
Apr 19, 2023 9.880 10.44 9.880 10.36 278,837 +0.22(+2.17%)
Apr 18, 2023 10.45 10.45 9.930 10.14 429,227 -0.26(-2.50%)
Apr 17, 2023 9.860 10.43 9.790 10.40 344,507 +0.57(+5.80%)
Apr 14, 2023 10.29 10.36 9.335 9.830 781,294 -0.46(-4.47%)
Apr 13, 2023 10.15 10.43 10.15 10.29 526,647 +0.23(+2.29%)
Apr 12, 2023 10.39 10.74 9.960 10.06 594,278 -0.09(-0.89%)
Apr 11, 2023 9.800 10.24 9.780 10.15 545,998 +0.40(+4.10%)
Apr 10, 2023 9.110 9.790 8.970 9.750 406,433 +0.51(+5.52%)
Apr 06, 2023 9.240 9.240 8.975 9.240 388,983 -0.05(-0.54%)
Apr 05, 2023 9.310 9.440 9.110 9.290 358,453 -0.05(-0.54%)
Apr 04, 2023 9.760 9.760 9.180 9.340 283,702 -0.34(-3.51%)
Apr 03, 2023 9.880 9.880 9.500 9.680 520,261 -0.22(-2.22%)
Mar 31, 2023 9.400 10.12 9.380 9.900 850,385 +0.59(+6.34%)
Mar 30, 2023 9.290 9.356 8.990 9.310 357,006 +0.20(+2.20%)
Mar 29, 2023 9.070 9.325 8.900 9.110 368,516 +0.19(+2.13%)
Mar 28, 2023 8.910 9.100 8.830 8.920 512,641 -0.08(-0.89%)
Mar 27, 2023 8.830 9.010 8.600 9.000 466,111 +0.35(+4.05%)
Mar 24, 2023 8.540 8.670 8.255 8.650 519,473 -0.01(-0.12%)
Mar 23, 2023 8.730 9.000 8.590 8.660 443,850 +0.07(+0.81%)
Mar 22, 2023 8.920 9.010 8.390 8.590 674,340 -0.33(-3.70%)
Mar 21, 2023 8.500 9.000 8.465 8.920 532,872 +0.59(+7.08%)
Mar 20, 2023 8.090 8.410 7.910 8.330 650,044 +0.18(+2.21%)
Mar 17, 2023 8.590 8.690 8.130 8.150 1,446,364 -0.53(-6.11%)
Mar 16, 2023 8.500 8.950 8.200 8.680 568,040 +0.05(+0.58%)
Mar 15, 2023 7.930 8.630 7.890 8.630 556,876 +0.55(+6.81%)
Mar 14, 2023 8.580 8.790 7.990 8.080 622,225 -0.16(-1.94%)
Mar 13, 2023 7.800 8.680 7.630 8.240 541,656 +0.26(+3.26%)
Mar 10, 2023 9.160 9.160 7.740 7.980 1,076,148 -1.24(-13.45%)
Mar 09, 2023 9.920 9.950 9.190 9.220 476,279 -0.45(-4.65%)
Mar 08, 2023 9.650 9.920 9.500 9.670 373,163 -0.07(-0.72%)
Mar 07, 2023 10.10 10.31 9.710 9.740 591,261 -0.42(-4.13%)
Mar 06, 2023 10.42 10.63 10.15 10.16 771,377 -0.24(-2.31%)
Mar 03, 2023 9.940 10.63 9.920 10.40 673,719 +0.50(+5.05%)
Mar 02, 2023 8.950 9.910 8.925 9.900 636,756 +0.63(+6.80%)
Mar 01, 2023 10.09 10.21 8.510 9.270 1,210,577 -0.49(-5.02%)
Feb 28, 2023 9.440 10.11 9.410 9.760 889,291 +0.26(+2.74%)
Feb 27, 2023 9.590 9.850 9.390 9.500 1,604,874 +0.13(+1.39%)
Feb 24, 2023 9.400 9.520 9.120 9.370 2,461,467 -0.22(-2.29%)
Feb 23, 2023 9.960 9.990 9.550 9.590 1,967,620 -0.20(-2.04%)
Feb 22, 2023 10.02 10.08 9.760 9.790 588,196 -0.21(-2.10%)
Feb 21, 2023 10.60 10.60 9.930 10.00 635,053 -0.84(-7.75%)
Feb 17, 2023 11.20 11.20 10.49 10.84 1,199,752 -0.38(-3.39%)
Feb 16, 2023 11.23 11.78 11.19 11.22 681,892 -0.29(-2.52%)
Feb 15, 2023 11.44 11.58 11.20 11.51 510,409 +0.15(+1.32%)
Feb 14, 2023 11.13 11.60 10.93 11.36 345,410 +0.09(+0.80%)
Feb 13, 2023 10.93 11.38 10.70 11.27 302,908 +0.34(+3.11%)
Feb 10, 2023 11.06 11.30 10.79 10.93 311,009 -0.36(-3.19%)
Feb 09, 2023 12.15 12.15 11.22 11.29 445,673 -0.70(-5.84%)
Feb 08, 2023 12.11 12.48 11.77 11.99 556,187 -0.19(-1.56%)
Feb 07, 2023 12.01 12.23 11.45 12.18 504,767 +0.09(+0.74%)
Feb 06, 2023 11.92 12.55 11.81 12.09 504,088 +0.01(+0.08%)
Feb 03, 2023 12.15 12.67 11.97 12.08 598,215 -0.49(-3.90%)
Feb 02, 2023 12.06 13.20 11.81 12.57 739,646 +1.22(+10.75%)
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.