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, 2019 77.70 78.34 77.02 77.84 436,687 -0.25(-0.32%)
Oct 30, 2019 78.18 78.43 77.31 78.09 606,830 -1.62(-2.03%)
Oct 29, 2019 79.76 79.96 79.00 79.71 604,580 -1.77(-2.17%)
Oct 28, 2019 80.98 82.49 80.98 81.48 689,103 -0.59(-0.72%)
Oct 25, 2019 82.36 83.37 81.33 82.07 801,300 -0.29(-0.35%)
Oct 24, 2019 83.67 83.95 82.11 82.36 599,963 -0.79(-0.95%)
Oct 23, 2019 82.31 83.18 81.40 83.15 902,016 +1.51(+1.85%)
Oct 22, 2019 81.00 82.13 80.60 81.64 635,961 +0.20(+0.25%)
Oct 21, 2019 81.92 82.24 80.78 81.44 517,535 +1.09(+1.36%)
Oct 18, 2019 79.62 81.36 79.42 80.35 737,300 +0.61(+0.76%)
Oct 17, 2019 80.69 80.80 79.24 79.74 684,214 -0.87(-1.08%)
Oct 16, 2019 80.08 80.88 79.93 80.61 427,085 +0.70(+0.88%)
Oct 15, 2019 78.69 80.00 78.27 79.91 947,118 +1.07(+1.36%)
Oct 14, 2019 78.69 79.11 78.01 78.84 279,166 -0.38(-0.48%)
Oct 11, 2019 77.99 79.86 77.99 79.22 464,200 +2.88(+3.77%)
Oct 10, 2019 76.29 76.96 75.94 76.34 317,139 +0.84(+1.11%)
Oct 09, 2019 75.13 75.87 74.42 75.50 385,324 +1.00(+1.34%)
Oct 08, 2019 75.25 75.47 74.35 74.50 524,568 -2.00(-2.61%)
Oct 07, 2019 75.83 76.88 75.49 76.50 631,100 -0.30(-0.39%)
Oct 04, 2019 75.72 77.04 75.72 76.80 867,700 +1.34(+1.78%)
Oct 03, 2019 74.61 75.65 74.16 75.46 465,231 +0.48(+0.64%)
Oct 02, 2019 74.46 75.44 74.04 74.98 624,446 -1.08(-1.42%)
Oct 01, 2019 77.15 77.34 75.60 76.06 816,296 -2.82(-3.58%)
Sep 30, 2019 77.82 79.18 77.47 78.88 862,059 +0.96(+1.23%)
Sep 27, 2019 77.53 77.94 77.00 77.92 746,000 -0.57(-0.73%)
Sep 26, 2019 78.00 78.68 77.40 78.49 409,264 +0.72(+0.93%)
Sep 25, 2019 76.81 78.24 75.95 77.77 472,593 +0.72(+0.93%)
Sep 24, 2019 77.37 77.50 76.40 77.05 758,309 +0.41(+0.53%)
Sep 23, 2019 74.91 77.03 74.72 76.64 1,067,787 -1.61(-2.06%)
Sep 20, 2019 78.51 78.79 77.56 78.25 1,207,800 -1.03(-1.30%)
Sep 19, 2019 78.54 79.73 78.39 79.28 671,747 +0.29(+0.37%)
Sep 18, 2019 78.64 79.18 77.98 78.99 527,619 +0.02(+0.03%)
Sep 17, 2019 77.69 78.98 76.91 78.97 571,062 -0.44(-0.55%)
Sep 16, 2019 79.28 79.80 78.82 79.41 311,795 -0.27(-0.34%)
Sep 13, 2019 80.21 81.08 79.39 79.68 511,700 +0.30(+0.38%)
Sep 12, 2019 77.94 79.71 77.24 79.38 452,746 +0.75(+0.95%)
Sep 11, 2019 78.81 79.06 76.83 78.63 701,619 -0.58(-0.73%)
Sep 10, 2019 77.58 79.26 77.15 79.21 698,433 +1.11(+1.42%)
Sep 09, 2019 76.68 78.39 76.32 78.10 644,584 +3.38(+4.52%)
Sep 06, 2019 74.27 75.23 73.84 74.72 544,600 +0.55(+0.74%)
Sep 05, 2019 72.65 74.71 72.16 74.17 1,079,923 +4.72(+6.80%)
Sep 04, 2019 68.98 70.13 68.67 69.45 511,404 +2.12(+3.15%)
Sep 03, 2019 67.49 67.68 66.50 67.33 379,440 -1.07(-1.56%)
Aug 30, 2019 68.86 69.41 67.71 68.40 426,000 +0.44(+0.65%)
Aug 29, 2019 67.16 68.21 67.14 67.96 431,254 +1.59(+2.40%)
Aug 28, 2019 64.25 66.73 63.89 66.37 406,129 +1.79(+2.77%)
Aug 27, 2019 65.36 66.05 64.40 64.58 424,345 +0.35(+0.54%)
Aug 26, 2019 64.65 65.00 63.55 64.23 360,092 +0.76(+1.20%)
Aug 23, 2019 64.94 65.62 63.25 63.47 346,100 -2.18(-3.32%)
Aug 22, 2019 65.55 66.40 65.43 65.65 294,594 -0.84(-1.26%)
Aug 21, 2019 66.40 66.73 65.88 66.49 530,841 +2.09(+3.25%)
Aug 20, 2019 64.76 64.92 64.18 64.40 330,995 -1.79(-2.70%)
Aug 19, 2019 66.65 66.92 65.92 66.19 399,580 +0.36(+0.55%)
Aug 16, 2019 64.03 66.20 64.01 65.83 451,500 +2.53(+4.00%)
Aug 15, 2019 64.90 64.93 62.69 63.30 527,498 -1.72(-2.65%)
Aug 14, 2019 66.27 66.27 64.47 65.02 547,829 -2.97(-4.37%)
Aug 13, 2019 67.18 69.43 66.88 67.99 430,903 +0.96(+1.43%)
Aug 12, 2019 67.81 67.94 66.95 67.03 267,783 -1.27(-1.86%)
Aug 09, 2019 69.03 69.16 67.84 68.30 354,600 -1.38(-1.98%)
Aug 08, 2019 69.10 70.06 69.02 69.68 355,449 +1.08(+1.57%)
Aug 07, 2019 68.42 68.84 67.15 68.60 438,528 +0.28(+0.41%)
Aug 06, 2019 68.12 68.64 67.43 68.32 324,364 +0.82(+1.21%)
Aug 05, 2019 67.85 68.00 66.47 67.50 761,561 -1.98(-2.85%)
Aug 02, 2019 69.40 69.80 68.40 69.48 405,600 -0.39(-0.56%)
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.