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, 2008 44.25 45.02 42.96 43.25 4,849,174 -1.41(-3.16%)
Feb 28, 2008 45.63 45.68 44.47 44.67 5,220,484 -1.77(-3.81%)
Feb 27, 2008 46.84 47.03 45.90 46.44 4,857,030 -0.79(-1.67%)
Feb 26, 2008 45.91 48.13 45.91 47.22 5,969,119 +1.15(+2.50%)
Feb 25, 2008 45.79 46.35 44.35 46.07 4,505,872 +0.39(+0.86%)
Feb 22, 2008 44.71 45.68 44.06 45.68 7,438,749 +0.72(+1.60%)
Feb 21, 2008 46.05 47.32 44.69 44.96 11,133,382 +0.07(+0.17%)
Feb 20, 2008 43.65 45.47 43.53 44.88 7,157,731 +1.46(+3.36%)
Feb 19, 2008 44.26 44.43 42.89 43.42 5,668,189 -0.25(-0.58%)
Feb 18, 2008 42.59 43.80 42.41 43.68 0 +0.00(+0.00%)
Feb 15, 2008 42.59 43.80 42.41 43.68 4,901,122 +0.71(+1.66%)
Feb 14, 2008 44.31 44.39 42.78 42.96 6,935,124 -1.83(-4.10%)
Feb 13, 2008 46.19 46.80 44.13 44.80 8,184,209 -0.30(-0.66%)
Feb 12, 2008 46.95 47.91 44.75 45.10 9,774,952 -1.66(-3.54%)
Feb 11, 2008 44.66 46.89 44.22 46.76 6,885,058 +2.17(+4.87%)
Feb 08, 2008 44.47 46.04 43.99 44.58 9,724,504 +0.18(+0.40%)
Feb 07, 2008 43.99 45.58 43.65 44.41 17,039,736 +3.48(+8.51%)
Feb 06, 2008 42.74 43.35 40.75 40.92 9,120,531 -1.61(-3.79%)
Feb 05, 2008 42.93 45.01 42.26 42.53 9,809,706 -1.08(-2.47%)
Feb 04, 2008 45.32 45.87 42.72 43.61 6,957,200 -1.79(-3.94%)
Feb 01, 2008 45.22 46.00 43.98 45.40 13,528,945 +1.08(+2.43%)
Jan 31, 2008 41.56 45.09 41.01 44.32 9,570,935 +2.40(+5.72%)
Jan 30, 2008 41.93 43.59 41.20 41.93 6,872,627 -0.19(-0.44%)
Jan 29, 2008 41.82 42.63 40.64 42.11 4,116,232 +0.27(+0.65%)
Jan 28, 2008 39.76 41.91 38.78 41.84 4,676,486 +2.08(+5.23%)
Jan 25, 2008 41.15 41.65 39.22 39.76 5,099,841 -1.08(-2.64%)
Jan 24, 2008 41.70 42.04 39.83 40.84 7,863,007 -0.75(-1.80%)
Jan 23, 2008 39.30 41.85 38.52 41.59 10,788,056 +1.04(+2.56%)
Jan 22, 2008 36.09 41.21 35.48 40.55 13,628,712 +2.24(+5.84%)
Jan 21, 2008 36.82 39.29 36.60 38.31 0 +0.00(+0.00%)
Jan 18, 2008 36.82 39.29 36.60 38.31 10,462,198 +1.79(+4.90%)
Jan 17, 2008 36.79 37.26 36.01 36.52 8,227,240 -0.22(-0.59%)
Jan 16, 2008 33.61 37.44 33.61 36.74 9,568,366 +2.27(+6.60%)
Jan 15, 2008 35.48 35.76 33.46 34.47 7,189,312 -1.53(-4.24%)
Jan 14, 2008 35.63 36.51 34.76 35.99 5,659,929 +0.55(+1.56%)
Jan 11, 2008 34.80 35.85 33.37 35.44 9,982,100 +0.29(+0.83%)
Jan 10, 2008 34.41 36.10 33.95 35.15 13,067,075 +1.43(+4.25%)
Jan 09, 2008 32.42 33.81 31.14 33.72 8,615,735 +1.36(+4.19%)
Jan 08, 2008 33.74 34.37 32.18 32.36 6,876,455 -1.28(-3.81%)
Jan 07, 2008 35.38 35.57 33.16 33.64 10,940,921 -1.59(-4.52%)
Jan 04, 2008 36.04 36.27 34.48 35.23 7,836,762 -2.06(-5.52%)
Jan 03, 2008 39.13 39.13 37.16 37.29 5,993,950 -1.69(-4.35%)
Jan 02, 2008 41.23 41.23 38.81 38.99 5,724,519 -2.19(-5.32%)
Jan 01, 2008 40.76 41.49 40.25 41.18 0 +0.00(+0.00%)
Dec 31, 2007 40.76 41.49 40.25 41.18 2,126,186 +0.21(+0.50%)
Dec 28, 2007 40.53 41.04 40.06 40.97 2,153,996 +0.48(+1.18%)
Dec 27, 2007 40.97 41.44 40.27 40.49 2,664,260 -1.11(-2.68%)
Dec 26, 2007 42.44 42.59 41.06 41.61 2,312,870 -1.31(-3.05%)
Dec 24, 2007 40.73 43.01 40.73 42.92 1,883,261 +1.87(+4.56%)
Dec 21, 2007 41.28 41.48 40.29 41.05 4,317,604 +0.33(+0.80%)
Dec 20, 2007 41.61 41.78 40.17 40.72 3,541,929 -0.51(-1.23%)
Dec 19, 2007 42.05 42.08 40.58 41.22 4,849,548 -0.98(-2.33%)
Dec 18, 2007 41.42 42.62 40.39 42.21 6,142,801 +1.06(+2.57%)
Dec 17, 2007 40.25 42.24 39.74 41.15 5,945,512 +1.35(+3.39%)
Dec 14, 2007 40.44 40.44 39.61 39.80 5,073,182 -1.00(-2.45%)
Dec 13, 2007 41.56 41.85 40.08 40.80 4,650,296 -0.72(-1.74%)
Dec 12, 2007 43.76 44.23 40.83 41.52 7,751,283 -1.28(-3.00%)
Dec 11, 2007 44.84 45.66 42.41 42.81 6,358,853 -2.00(-4.47%)
Dec 10, 2007 44.93 45.22 44.00 44.81 3,239,203 -0.05(-0.10%)
Dec 07, 2007 42.94 45.14 42.90 44.86 7,436,959 +2.88(+6.87%)
Dec 06, 2007 41.13 41.98 39.88 41.97 8,642,554 -0.95(-2.20%)
Dec 05, 2007 42.66 43.52 41.87 42.92 6,738,414 +1.04(+2.48%)
Dec 04, 2007 40.76 42.07 40.67 41.88 5,283,648 +0.96(+2.36%)
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.