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 (%)
Dec 29, 2017 4.990 4.990 4.990 0 +0.49(+10.89%)
Dec 28, 2017 4.610 4.750 3.510 4.500 21,218 -0.74(-14.12%)
Dec 27, 2017 4.920 5.240 4.800 5.240 950 +0.29(+5.92%)
Dec 26, 2017 4.960 4.960 4.930 4.947 965 -0.01(-0.26%)
Dec 22, 2017 5.452 5.460 4.960 4.960 2,445 -0.53(-9.65%)
Dec 21, 2017 4.750 5.490 4.750 5.490 3,480 +0.82(+17.56%)
Dec 20, 2017 4.760 5.000 4.670 4.670 2,950 -0.09(-1.89%)
Dec 19, 2017 5.000 5.000 4.750 4.760 3,678 -0.34(-6.67%)
Dec 18, 2017 5.135 5.135 5.100 5.100 2,450 +0.10(+2.00%)
Dec 15, 2017 5.000 5.320 5.000 5.000 5,901 +0.00(+0.00%)
Dec 14, 2017 5.250 5.400 5.000 5.000 3,098 -0.25(-4.76%)
Dec 13, 2017 5.000 5.650 5.000 5.250 7,100 +0.25(+5.00%)
Dec 12, 2017 5.110 5.400 5.000 5.000 3,507 +0.00(+0.00%)
Dec 11, 2017 5.000 6.000 5.000 5.000 3,080 +0.00(+0.00%)
Dec 08, 2017 5.180 5.200 5.000 5.000 4,402 -0.20(-3.85%)
Dec 07, 2017 5.420 5.600 5.200 5.200 3,349 -0.13(-2.44%)
Dec 06, 2017 5.310 5.400 5.043 5.330 6,101 -0.09(-1.66%)
Dec 05, 2017 5.600 5.600 5.420 5.420 8,071 -0.38(-6.55%)
Dec 04, 2017 5.600 5.600 5.800 5,281 +0.20(+3.57%)
Dec 01, 2017 6.000 6.000 5.420 5.600 7,038 -0.50(-8.20%)
Nov 30, 2017 5.800 6.450 5.350 6.100 16,797 +0.10(+1.67%)
Nov 29, 2017 6.800 6.800 5.300 6.000 30,905 -0.79(-11.63%)
Nov 28, 2017 7.500 7.800 6.000 6.790 71,134 -0.45(-6.22%)
Nov 27, 2017 7.400 9.040 6.500 7.240 48,796 +0.09(+1.26%)
Nov 24, 2017 5.908 10.00 4.750 7.150 29,718 +1.18(+19.67%)
Nov 22, 2017 5.200 6.000 5.200 5.975 30,534 +0.77(+14.90%)
Nov 21, 2017 5.350 5.350 5.200 5.200 5,653 -0.04(-0.76%)
Nov 20, 2017 5.400 5.400 5.240 5.240 1,490 +0.09(+1.75%)
Nov 17, 2017 4.510 5.450 4.510 5.150 5,817 +0.55(+11.96%)
Nov 16, 2017 4.920 5.450 4.320 4.600 15,029 -0.05(-1.08%)
Nov 15, 2017 4.540 4.650 4.540 4.650 575 +0.11(+2.42%)
Nov 14, 2017 4.700 4.700 4.350 4.540 3,142 -0.16(-3.40%)
Nov 13, 2017 4.910 4.910 4.700 4.700 1,502 -0.20(-4.08%)
Nov 10, 2017 4.920 5.200 4.900 4.900 29,935 +0.00(+0.00%)
Nov 09, 2017 5.000 5.000 4.900 4.900 5,242 +0.05(+1.03%)
Nov 08, 2017 4.950 4.950 4.800 4.850 4,560 -0.15(-3.00%)
Nov 07, 2017 4.940 5.290 4.940 5.000 1,650 +0.05(+1.01%)
Nov 06, 2017 5.000 5.000 4.945 4.950 7,720 -0.01(-0.20%)
Nov 03, 2017 5.000 5.000 4.960 4.960 2,280 +0.00(+0.00%)
Nov 02, 2017 5.150 5.290 4.960 4.960 18,513 -0.04(-0.80%)
Nov 01, 2017 5.000 5.000 4.950 5.000 43,084 +0.00(+0.00%)
Oct 31, 2017 5.000 5.000 4.999 5.000 4,682 +0.00(+0.00%)
Oct 30, 2017 5.000 5.000 4.991 5.000 3,212 +0.00(+0.00%)
Oct 27, 2017 5.290 5.290 5.000 5.000 8,438 +0.29(+6.16%)
Oct 23, 2017 4.710 4.710 4.710 15 -0.19(-3.88%)
Oct 16, 2017 4.900 4.900 4.900 30 -0.15(-2.97%)
Oct 11, 2017 5.050 5.050 5.050 0 +0.00(+0.00%)
Oct 06, 2017 5.050 5.050 5.050 0 +0.30(+6.32%)
Oct 05, 2017 5.000 5.000 4.750 4.750 1,566 -0.45(-8.65%)
Oct 04, 2017 5.200 5.250 5.200 5.200 2,300 -0.28(-5.11%)
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.