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 (%)
Oct 31, 2007 37.12 39.90 36.74 39.61 2,427,900 +1.06(+2.75%)
Oct 30, 2007 38.90 40.40 38.01 38.55 2,629,600 -2.60(-6.32%)
Oct 29, 2007 38.89 42.05 38.55 41.15 3,803,500 +3.26(+8.60%)
Oct 26, 2007 37.40 38.89 36.85 37.89 2,434,500 +1.06(+2.88%)
Oct 25, 2007 37.55 38.39 36.02 36.83 3,385,700 +0.47(+1.29%)
Oct 24, 2007 40.80 40.80 36.31 36.36 5,588,400 -4.48(-10.97%)
Oct 23, 2007 41.00 41.75 38.37 40.84 3,510,200 +0.54(+1.34%)
Oct 22, 2007 36.39 41.98 35.82 40.30 5,228,300 +4.57(+12.79%)
Oct 19, 2007 41.45 41.51 35.68 35.73 6,583,000 -5.78(-13.92%)
Oct 18, 2007 43.68 45.80 41.28 41.51 5,656,700 -3.24(-7.24%)
Oct 17, 2007 44.87 45.25 43.26 44.75 2,924,300 +1.45(+3.35%)
Oct 16, 2007 42.94 45.00 41.90 43.30 4,781,400 +0.02(+0.05%)
Oct 15, 2007 44.02 44.78 41.49 43.28 4,060,000 +0.33(+0.77%)
Oct 12, 2007 48.00 49.00 40.46 42.95 14,567,550 -2.85(-6.22%)
Oct 11, 2007 50.02 51.79 45.00 45.80 11,551,400 -1.06(-2.26%)
Oct 10, 2007 44.01 47.37 42.78 46.86 14,605,733 +2.07(+4.62%)
Oct 09, 2007 44.16 47.80 39.67 44.79 31,345,685 +7.29(+19.44%)
Oct 08, 2007 45.00 45.17 37.26 37.50 26,026,600 -13.45(-26.40%)
Oct 05, 2007 51.24 52.64 43.08 50.95 15,053,200 +2.65(+5.49%)
Oct 04, 2007 52.35 57.57 44.98 48.30 21,035,500 -3.35(-6.49%)
Oct 03, 2007 68.25 69.39 51.13 51.65 8,609,254 -16.66(-24.39%)
Oct 02, 2007 69.90 71.75 67.20 68.31 1,537,600 -0.22(-0.32%)
Oct 01, 2007 69.55 71.00 68.29 68.53 1,582,300 -0.37(-0.54%)
Sep 28, 2007 73.23 73.80 68.65 68.90 1,770,900 -2.45(-3.43%)
Sep 27, 2007 75.91 76.75 71.20 71.35 2,054,400 -2.60(-3.52%)
Sep 26, 2007 71.60 74.60 70.10 73.95 2,348,000 +3.74(+5.33%)
Sep 25, 2007 63.70 70.64 61.76 70.21 2,535,800 +5.02(+7.70%)
Sep 24, 2007 70.50 72.00 64.96 65.19 2,139,800 -3.52(-5.12%)
Sep 21, 2007 66.32 69.25 66.31 68.71 1,244,000 +3.38(+5.17%)
Sep 20, 2007 66.00 66.50 64.00 65.33 1,122,691 +0.33(+0.51%)
Sep 19, 2007 60.50 65.71 60.17 65.00 2,414,700 +5.60(+9.43%)
Sep 18, 2007 58.67 59.79 57.61 59.40 761,200 +1.94(+3.38%)
Sep 17, 2007 57.80 59.14 56.18 57.46 1,133,100 +1.91(+3.44%)
Sep 14, 2007 54.50 57.19 54.50 55.55 911,745 +0.72(+1.31%)
Sep 13, 2007 55.87 56.00 53.89 54.83 1,254,400 -1.92(-3.38%)
Sep 12, 2007 58.80 58.99 56.25 56.75 951,700 -1.08(-1.87%)
Sep 11, 2007 59.79 61.00 57.00 57.83 1,714,110 -0.30(-0.52%)
Sep 10, 2007 55.90 59.50 54.06 58.13 2,005,000 +2.72(+4.91%)
Sep 07, 2007 52.59 55.70 51.50 55.41 1,465,100 +2.79(+5.30%)
Sep 06, 2007 55.94 56.80 52.08 52.62 1,190,100 -2.76(-4.98%)
Sep 05, 2007 56.10 58.45 54.76 55.38 1,317,500 -1.12(-1.98%)
Sep 04, 2007 52.51 57.80 52.01 56.50 2,188,214 +4.94(+9.58%)
Aug 31, 2007 49.99 52.17 49.00 51.56 1,349,200 +3.40(+7.06%)
Aug 30, 2007 46.23 48.90 45.55 48.16 988,800 +1.86(+4.02%)
Aug 29, 2007 45.45 46.43 44.75 46.30 908,400 +2.02(+4.56%)
Aug 28, 2007 45.60 45.89 43.56 44.28 818,900 -1.47(-3.21%)
Aug 27, 2007 46.10 47.23 45.34 45.75 780,400 +0.53(+1.17%)
Aug 24, 2007 44.00 45.35 43.57 45.22 720,100 +0.96(+2.17%)
Aug 23, 2007 45.45 45.49 42.02 44.26 1,130,500 +0.24(+0.55%)
Aug 22, 2007 43.00 44.46 42.33 44.02 840,400 +1.82(+4.31%)
Aug 21, 2007 42.50 42.50 41.25 42.20 1,082,200 -0.30(-0.71%)
Aug 20, 2007 43.24 43.24 40.68 42.50 1,182,600 +1.25(+3.03%)
Aug 17, 2007 40.46 42.30 39.05 41.25 1,350,100 +3.33(+8.78%)
Aug 16, 2007 39.50 39.64 33.58 37.92 1,404,200 -2.28(-5.67%)
Aug 15, 2007 41.13 43.25 39.70 40.20 400,100 -2.73(-6.36%)
Aug 14, 2007 44.55 44.82 41.30 42.93 548,800 -0.99(-2.25%)
Aug 13, 2007 45.55 45.55 42.66 43.92 479,400 -0.13(-0.30%)
Aug 10, 2007 46.85 47.50 42.30 44.05 1,456,600 -3.82(-7.98%)
Aug 09, 2007 45.00 48.00 44.11 47.87 1,001,900 +1.29(+2.77%)
Aug 08, 2007 46.19 49.45 45.00 46.58 1,734,900 +2.03(+4.56%)
Aug 07, 2007 39.11 45.00 38.03 44.55 1,493,700 +5.14(+13.04%)
Aug 06, 2007 37.63 39.50 36.50 39.41 1,544,700 +1.78(+4.73%)
Aug 03, 2007 36.91 40.46 36.35 37.63 1,315,400 -2.83(-6.99%)
Aug 02, 2007 43.17 45.69 38.87 40.46 2,284,852 -2.71(-6.28%)
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.