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 (%)
Feb 29, 2012 6.781 6.866 6.639 6.677 407,415 -0.10(-1.54%)
Feb 28, 2012 6.999 7.018 6.686 6.781 481,923 -0.17(-2.46%)
Feb 27, 2012 6.847 7.047 6.743 6.952 461,759 +0.10(+1.52%)
Feb 24, 2012 6.487 7.113 6.421 6.847 1,293,784 +0.43(+6.65%)
Feb 23, 2012 6.771 6.771 6.165 6.421 1,419,757 -0.10(-1.60%)
Feb 22, 2012 6.089 6.544 6.070 6.525 921,311 +0.44(+7.17%)
Feb 21, 2012 6.060 6.098 5.937 6.089 357,639 +0.15(+2.56%)
Feb 17, 2012 5.975 6.108 5.823 5.937 320,689 -0.04(-0.63%)
Feb 16, 2012 5.491 6.070 5.491 5.975 439,496 +0.48(+8.81%)
Feb 15, 2012 5.520 5.747 5.358 5.491 464,639 -0.02(-0.34%)
Feb 14, 2012 5.074 5.548 4.998 5.510 896,886 +0.43(+8.40%)
Feb 13, 2012 5.169 5.169 5.064 5.083 97,773 +0.00(+0.00%)
Feb 10, 2012 5.055 5.121 5.026 5.083 137,264 -0.10(-2.01%)
Feb 09, 2012 5.131 5.216 5.131 5.188 240,882 +0.07(+1.30%)
Feb 08, 2012 5.131 5.197 4.989 5.121 145,112 -0.02(-0.37%)
Feb 07, 2012 5.112 5.216 5.083 5.140 197,386 +0.02(+0.37%)
Feb 06, 2012 5.112 5.169 5.007 5.121 104,291 -0.04(-0.74%)
Feb 03, 2012 4.989 5.197 4.941 5.159 140,065 +0.21(+4.21%)
Feb 02, 2012 5.197 5.396 4.903 4.951 687,279 -0.25(-4.74%)
Feb 01, 2012 4.884 5.216 4.875 5.197 273,415 +0.37(+7.66%)
Jan 31, 2012 4.713 4.865 4.656 4.827 134,102 +0.12(+2.62%)
Jan 30, 2012 4.732 4.742 4.571 4.704 145,673 -0.09(-1.78%)
Jan 27, 2012 4.827 4.922 4.742 4.789 170,655 -0.09(-1.75%)
Jan 26, 2012 4.751 4.932 4.742 4.875 191,428 +0.13(+2.80%)
Jan 25, 2012 4.799 4.837 4.742 4.742 113,612 -0.09(-1.77%)
Jan 24, 2012 4.751 4.875 4.666 4.827 125,509 +0.03(+0.59%)
Jan 23, 2012 4.543 4.894 4.515 4.799 504,137 +0.22(+4.76%)
Jan 20, 2012 4.524 4.676 4.505 4.581 116,992 +0.01(+0.21%)
Jan 19, 2012 4.562 4.676 4.562 4.571 74,957 -0.07(-1.43%)
Jan 18, 2012 4.751 4.751 4.600 4.638 202,560 -0.11(-2.40%)
Jan 17, 2012 4.685 4.751 4.514 4.751 221,621 +0.13(+2.87%)
Jan 13, 2012 4.647 4.751 4.457 4.619 304,383 -0.09(-1.81%)
Jan 12, 2012 4.723 4.922 4.666 4.704 303,070 +0.03(+0.61%)
Jan 11, 2012 4.732 4.796 4.676 4.676 284,549 -0.11(-2.38%)
Jan 10, 2012 4.695 4.970 4.647 4.789 451,348 +0.19(+4.12%)
Jan 09, 2012 4.486 4.638 4.401 4.600 120,394 +0.14(+3.19%)
Jan 06, 2012 4.287 4.571 4.173 4.457 269,724 +0.18(+4.21%)
Jan 05, 2012 4.097 4.287 3.974 4.277 272,637 +0.11(+2.73%)
Jan 04, 2012 4.031 4.182 3.936 4.163 181,250 +0.29(+7.60%)
Dec 30, 2011 3.860 3.955 3.822 3.869 175,547 -0.06(-1.45%)
Dec 29, 2011 3.822 3.926 3.803 3.926 187,648 +0.08(+1.97%)
Dec 28, 2011 3.860 3.860 3.803 3.850 148,547 +0.00(+0.00%)
Dec 27, 2011 4.040 4.173 3.813 3.850 348,596 -0.21(-5.14%)
Dec 23, 2011 4.097 4.353 4.040 4.059 305,374 +0.23(+5.94%)
Dec 21, 2011 3.831 3.917 3.794 3.831 171,046 -0.07(-1.70%)
Dec 20, 2011 3.879 3.917 3.831 3.898 172,573 +0.09(+2.24%)
Dec 19, 2011 4.173 4.201 3.794 3.813 290,806 -0.28(-6.73%)
Dec 16, 2011 4.078 4.116 3.926 4.088 237,640 +0.07(+1.65%)
Dec 15, 2011 3.917 4.051 3.841 4.021 227,490 +0.19(+4.95%)
Dec 14, 2011 3.898 3.936 3.732 3.831 384,849 -0.12(-3.12%)
Dec 13, 2011 4.201 4.296 3.874 3.955 302,201 -0.22(-5.23%)
Dec 12, 2011 4.182 4.182 4.097 4.173 179,403 -0.10(-2.44%)
Dec 09, 2011 4.173 4.287 4.154 4.277 118,444 +0.12(+2.97%)
Dec 08, 2011 4.249 4.363 4.125 4.154 170,259 -0.17(-3.95%)
Dec 07, 2011 4.334 4.353 4.182 4.325 157,791 -0.07(-1.51%)
Dec 06, 2011 4.353 4.533 4.306 4.391 164,894 +0.02(+0.43%)
Dec 05, 2011 4.353 4.514 4.279 4.372 292,479 +0.11(+2.67%)
Dec 02, 2011 4.382 4.438 4.173 4.258 149,951 -0.04(-0.88%)
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.