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, 2020 70.00 70.00 70.00 128,499 +1.31(+1.91%)
Dec 30, 2020 69.99 70.29 68.69 68.69 128,499 -0.81(-1.17%)
Dec 29, 2020 70.40 70.40 69.15 69.50 101,691 -0.24(-0.34%)
Dec 28, 2020 68.57 70.19 68.57 69.74 78,127 +1.69(+2.48%)
Dec 24, 2020 70.67 71.50 67.70 68.05 195,200 -2.95(-4.15%)
Dec 23, 2020 71.50 71.82 70.62 71.00 239,003 -0.20(-0.28%)
Dec 22, 2020 71.48 72.73 70.70 71.20 95,421 +0.11(+0.15%)
Dec 21, 2020 71.92 72.11 70.08 71.09 138,454 -0.44(-0.62%)
Dec 18, 2020 71.91 72.82 71.00 71.53 183,800 -0.97(-1.34%)
Dec 17, 2020 72.46 73.94 72.23 72.50 91,010 +0.00(+0.00%)
Dec 16, 2020 72.61 73.70 72.10 72.50 145,046 +0.08(+0.11%)
Dec 15, 2020 72.48 72.89 71.90 72.42 155,935 -0.12(-0.17%)
Dec 14, 2020 71.73 72.94 71.36 72.54 82,113 +1.30(+1.82%)
Dec 11, 2020 73.73 74.39 70.97 71.24 251,400 -2.01(-2.74%)
Dec 10, 2020 73.10 73.56 72.89 73.25 81,725 -0.25(-0.34%)
Dec 09, 2020 73.76 73.81 72.66 73.50 110,802 +0.16(+0.22%)
Dec 08, 2020 74.17 74.83 73.04 73.34 68,515 -0.73(-0.99%)
Dec 07, 2020 75.85 75.89 73.48 74.07 169,840 -1.49(-1.97%)
Dec 04, 2020 74.98 75.89 74.17 75.56 272,400 +0.91(+1.22%)
Dec 03, 2020 72.51 75.94 72.51 74.65 222,977 +1.85(+2.54%)
Dec 02, 2020 72.86 74.35 71.33 72.80 268,084 -0.70(-0.95%)
Dec 01, 2020 70.99 74.24 70.99 73.50 331,070 +3.00(+4.26%)
Nov 30, 2020 71.76 72.72 70.02 70.50 448,429 -1.60(-2.22%)
Nov 27, 2020 71.52 72.48 71.31 72.10 67,000 +0.38(+0.53%)
Nov 25, 2020 72.63 72.96 70.50 71.72 183,900 -0.99(-1.36%)
Nov 24, 2020 70.95 73.12 70.68 72.71 107,560 +2.11(+2.99%)
Nov 23, 2020 70.43 72.19 69.13 70.60 131,784 +0.62(+0.89%)
Nov 20, 2020 71.38 73.21 69.72 69.98 157,200 -1.02(-1.44%)
Nov 19, 2020 70.03 71.17 68.93 71.00 130,752 +0.85(+1.21%)
Nov 18, 2020 69.89 70.89 68.72 70.15 125,932 +0.41(+0.59%)
Nov 17, 2020 67.22 70.75 67.06 69.74 479,414 +1.74(+2.56%)
Nov 16, 2020 70.86 72.03 67.80 68.00 346,591 -1.70(-2.44%)
Nov 13, 2020 70.63 71.74 69.57 69.70 814,000 -1.07(-1.51%)
Nov 12, 2020 73.04 73.82 69.89 70.77 157,118 -2.73(-3.71%)
Nov 11, 2020 72.48 73.52 71.41 73.50 147,673 +1.51(+2.10%)
Nov 10, 2020 72.71 74.00 71.71 71.99 1,068,290 -0.59(-0.81%)
Nov 09, 2020 76.97 77.28 72.49 72.58 792,792 -0.92(-1.25%)
Nov 06, 2020 72.66 73.96 72.00 73.50 129,700 +0.76(+1.04%)
Nov 05, 2020 72.04 73.48 71.05 72.74 78,768 +0.80(+1.11%)
Nov 04, 2020 70.53 73.34 70.53 71.94 98,322 +1.44(+2.04%)
Nov 03, 2020 70.43 71.68 69.79 70.50 56,388 +0.14(+0.20%)
Nov 02, 2020 70.41 71.71 69.87 70.36 54,795 +0.26(+0.37%)
Oct 30, 2020 69.19 70.42 67.59 70.10 112,900 +0.40(+0.57%)
Oct 29, 2020 65.91 69.74 64.50 69.70 293,510 +4.32(+6.61%)
Oct 28, 2020 68.25 68.25 64.34 65.38 438,983 -2.68(-3.94%)
Oct 27, 2020 68.90 70.46 67.80 68.06 537,672 -0.44(-0.64%)
Oct 26, 2020 71.40 71.83 68.36 68.50 364,375 -3.11(-4.34%)
Oct 23, 2020 72.21 72.59 70.98 71.61 273,400 -0.07(-0.10%)
Oct 22, 2020 72.46 72.79 71.15 71.68 396,103 -0.43(-0.60%)
Oct 21, 2020 73.46 73.65 71.66 72.11 337,198 -1.04(-1.42%)
Oct 20, 2020 74.10 74.84 73.02 73.15 375,841 -0.68(-0.92%)
Oct 19, 2020 75.25 75.47 73.80 73.83 241,850 -1.27(-1.69%)
Oct 16, 2020 75.69 77.32 74.97 75.10 156,100 -0.56(-0.74%)
Oct 15, 2020 75.74 76.47 75.00 75.66 259,450 -0.18(-0.24%)
Oct 14, 2020 76.20 76.27 75.34 75.84 204,071 -0.14(-0.18%)
Oct 13, 2020 76.43 76.93 75.93 75.98 147,510 -0.45(-0.59%)
Oct 12, 2020 76.95 76.95 76.16 76.43 106,195 -0.34(-0.44%)
Oct 09, 2020 77.40 77.92 76.12 76.77 79,800 -0.31(-0.40%)
Oct 08, 2020 77.00 79.58 76.56 77.08 99,696 -0.47(-0.61%)
Oct 07, 2020 75.72 78.47 74.85 77.55 101,244 +2.49(+3.32%)
Oct 06, 2020 75.20 75.49 74.53 75.06 178,222 +0.23(+0.31%)
Oct 05, 2020 75.47 76.20 74.50 74.83 170,336 -0.56(-0.74%)
Oct 02, 2020 74.26 76.90 74.26 75.39 354,600 +0.36(+0.48%)
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.