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 31, 2018 2.250 2.250 2.000 2.070 125,800 -0.18(-8.00%)
Dec 28, 2018 2.540 2.600 2.100 2.250 232,300 -0.36(-13.79%)
Dec 27, 2018 2.570 2.900 2.310 2.610 620,906 -0.03(-1.14%)
Dec 26, 2018 2.710 2.770 2.360 2.640 384,928 -0.02(-0.75%)
Dec 24, 2018 2.590 2.850 2.300 2.660 678,800 +0.01(+0.38%)
Dec 21, 2018 2.750 3.400 2.100 2.650 10,013,500 +1.01(+61.59%)
Dec 20, 2018 1.650 1.650 1.523 1.640 40,079 +0.01(+0.61%)
Dec 19, 2018 1.580 1.670 1.580 1.630 34,821 +0.07(+4.49%)
Dec 18, 2018 1.630 1.630 1.500 1.560 44,810 -0.07(-4.29%)
Dec 17, 2018 1.580 1.630 1.580 1.630 172,933 -0.07(-4.12%)
Dec 14, 2018 1.660 1.750 1.600 1.700 46,200 +0.06(+3.66%)
Dec 13, 2018 1.740 1.790 1.580 1.640 25,986 -0.08(-4.65%)
Dec 12, 2018 1.830 1.850 1.720 1.720 16,914 -0.13(-7.03%)
Dec 11, 2018 1.790 1.850 1.751 1.850 14,906 +0.08(+4.52%)
Dec 10, 2018 1.770 1.830 1.720 1.770 10,430 +0.02(+1.14%)
Dec 07, 2018 1.760 1.780 1.730 1.750 8,800 +0.00(+0.00%)
Dec 06, 2018 1.740 1.800 1.700 1.750 27,547 -0.02(-1.13%)
Dec 04, 2018 1.840 1.840 1.680 1.770 24,200 -0.07(-3.80%)
Dec 03, 2018 1.690 1.840 1.660 1.840 32,212 +0.18(+10.84%)
Nov 30, 2018 1.740 1.750 1.660 1.660 22,800 -0.09(-5.14%)
Nov 29, 2018 1.680 1.870 1.660 1.750 26,012 +0.08(+4.79%)
Nov 28, 2018 1.840 1.870 1.640 1.670 135,962 -0.19(-10.22%)
Nov 27, 2018 1.810 1.870 1.760 1.860 105,578 +0.04(+2.20%)
Nov 26, 2018 1.910 1.960 1.820 1.820 34,528 -0.06(-3.19%)
Nov 23, 2018 1.910 1.960 1.870 1.880 6,000 -0.07(-3.59%)
Nov 21, 2018 1.950 1.950 1.950 0 -0.01(-0.26%)
Nov 20, 2018 1.900 2.010 1.900 1.955 63,169 +0.02(+0.77%)
Nov 19, 2018 2.000 2.050 1.910 1.940 102,485 -0.05(-2.51%)
Nov 16, 2018 2.060 2.100 1.980 1.990 7,600 -0.07(-3.40%)
Nov 15, 2018 2.080 2.145 2.060 2.060 38,043 +0.03(+1.48%)
Nov 14, 2018 1.990 2.130 1.990 2.030 80,324 -0.02(-0.98%)
Nov 13, 2018 1.990 2.270 1.990 2.050 63,728 +0.06(+3.02%)
Nov 12, 2018 2.000 2.000 1.931 1.990 455,519 +0.00(+0.00%)
Nov 09, 2018 2.050 2.190 1.990 1.990 32,300 -0.05(-2.45%)
Nov 08, 2018 2.000 2.040 1.850 2.040 68,725 +0.04(+2.00%)
Nov 07, 2018 1.995 2.015 1.850 2.000 58,411 +0.00(+0.00%)
Nov 06, 2018 1.940 2.021 1.940 2.000 49,936 +0.01(+0.50%)
Nov 05, 2018 1.990 2.009 1.980 1.990 42,892 +0.03(+1.53%)
Nov 02, 2018 2.190 2.360 1.950 1.960 164,700 -0.19(-8.84%)
Nov 01, 2018 2.020 2.358 2.000 2.150 39,639 +0.12(+6.17%)
Oct 31, 2018 2.000 2.025 1.970 2.025 57,022 +0.03(+1.76%)
Oct 30, 2018 1.980 2.090 1.970 1.990 56,982 +0.02(+1.02%)
Oct 29, 2018 1.980 2.030 1.970 1.970 37,227 -0.02(-1.01%)
Oct 26, 2018 1.970 2.040 1.970 1.990 55,500 +0.02(+1.02%)
Oct 25, 2018 1.790 2.260 1.790 1.970 42,729 +0.17(+9.44%)
Oct 24, 2018 1.980 1.980 1.780 1.800 25,633 -0.10(-5.26%)
Oct 23, 2018 1.850 1.940 1.753 1.900 113,694 +0.00(+0.00%)
Oct 22, 2018 2.050 2.050 1.830 1.900 41,644 -0.07(-3.55%)
Oct 19, 2018 1.900 2.130 1.800 1.970 19,700 +0.02(+1.03%)
Oct 18, 2018 2.110 2.170 1.800 1.950 64,083 -0.14(-6.70%)
Oct 17, 2018 2.110 2.200 2.080 2.090 26,875 -0.02(-0.95%)
Oct 16, 2018 2.200 2.290 2.110 2.110 31,509 -0.09(-4.09%)
Oct 15, 2018 2.340 2.370 2.080 2.200 43,001 -0.17(-7.17%)
Oct 12, 2018 2.380 2.380 2.280 2.370 7,700 +0.01(+0.42%)
Oct 11, 2018 2.280 2.408 2.200 2.360 14,800 +0.09(+3.96%)
Oct 10, 2018 2.330 2.380 2.200 2.270 31,703 -0.07(-2.99%)
Oct 09, 2018 2.110 2.558 2.110 2.340 35,325 +0.23(+10.90%)
Oct 08, 2018 2.430 2.490 2.000 2.110 71,938 -0.38(-15.26%)
Oct 05, 2018 2.540 2.540 2.480 2.490 37,700 -0.02(-0.80%)
Oct 04, 2018 2.550 2.577 2.500 2.510 25,703 -0.03(-1.18%)
Oct 03, 2018 2.570 2.790 2.500 2.540 43,870 -0.03(-1.17%)
Oct 02, 2018 2.620 2.740 2.530 2.570 69,792 -0.06(-2.28%)
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.