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 (%)
Mar 31, 2022 4.240 4.316 3.930 4.000 158,920 -0.20(-4.76%)
Mar 30, 2022 4.460 4.490 4.170 4.200 64,962 -0.29(-6.46%)
Mar 29, 2022 4.180 4.500 4.140 4.490 71,220 +0.35(+8.45%)
Mar 28, 2022 4.400 4.400 4.100 4.140 51,190 -0.26(-5.91%)
Mar 25, 2022 4.480 4.520 4.320 4.400 87,687 -0.02(-0.45%)
Mar 24, 2022 4.220 4.480 4.150 4.420 71,828 +0.21(+4.99%)
Mar 23, 2022 4.170 4.310 4.120 4.210 103,006 -0.01(-0.24%)
Mar 22, 2022 4.200 4.290 4.150 4.220 118,929 -0.02(-0.47%)
Mar 21, 2022 4.110 4.280 4.000 4.240 106,028 +0.07(+1.68%)
Mar 18, 2022 3.730 4.170 3.730 4.170 135,892 +0.39(+10.32%)
Mar 17, 2022 3.840 4.010 3.751 3.780 139,204 -0.06(-1.56%)
Mar 16, 2022 3.780 3.840 3.720 3.840 157,172 +0.11(+2.95%)
Mar 15, 2022 3.580 3.750 3.580 3.730 67,653 +0.16(+4.48%)
Mar 14, 2022 3.780 3.820 3.560 3.570 64,599 -0.16(-4.29%)
Mar 11, 2022 3.890 4.018 3.640 3.730 131,827 -0.12(-3.12%)
Mar 10, 2022 3.760 3.854 3.710 3.850 33,396 +0.04(+1.05%)
Mar 09, 2022 3.620 3.890 3.510 3.810 95,321 +0.31(+8.86%)
Mar 08, 2022 3.580 3.650 3.446 3.500 85,074 -0.05(-1.41%)
Mar 07, 2022 3.590 3.660 3.500 3.550 112,248 -0.23(-6.08%)
Mar 04, 2022 3.860 3.920 3.750 3.780 60,040 -0.11(-2.83%)
Mar 03, 2022 4.060 4.130 3.860 3.890 116,269 -0.29(-6.94%)
Mar 02, 2022 4.170 4.300 4.040 4.180 54,920 +0.05(+1.21%)
Mar 01, 2022 4.030 4.182 4.030 4.130 50,537 +0.06(+1.47%)
Feb 28, 2022 4.000 4.190 4.000 4.070 68,284 -0.05(-1.21%)
Feb 25, 2022 3.910 4.240 4.000 4.120 158,884 +0.37(+9.87%)
Feb 24, 2022 3.770 3.890 3.600 3.750 298,715 -0.18(-4.58%)
Feb 23, 2022 4.060 4.060 3.820 3.930 158,542 -0.09(-2.24%)
Feb 22, 2022 4.200 4.330 3.944 4.020 217,014 -0.27(-6.29%)
Feb 18, 2022 4.290 0 -0.18(-4.03%)
Feb 17, 2022 4.570 4.570 4.430 4.470 39,519 -0.15(-3.25%)
Feb 16, 2022 4.470 4.715 4.440 4.620 39,664 +0.12(+2.67%)
Feb 15, 2022 4.430 4.590 4.430 4.500 256,154 +0.16(+3.69%)
Feb 14, 2022 4.480 4.540 4.230 4.340 54,041 -0.18(-3.98%)
Feb 11, 2022 4.660 4.705 4.445 4.520 75,011 -0.07(-1.53%)
Feb 10, 2022 4.570 4.800 4.550 4.590 162,384 -0.22(-4.57%)
Feb 09, 2022 4.740 4.820 4.710 4.810 62,440 +0.07(+1.48%)
Feb 08, 2022 4.730 4.740 4.580 4.740 167,853 +0.06(+1.28%)
Feb 07, 2022 4.700 4.730 4.600 4.680 116,011 -0.06(-1.27%)
Feb 04, 2022 4.670 4.930 4.480 4.740 465,459 +0.07(+1.50%)
Feb 03, 2022 4.560 4.720 4.670 95,422 +0.01(+0.21%)
Feb 02, 2022 4.700 4.700 4.500 4.660 66,633 -0.07(-1.48%)
Feb 01, 2022 4.430 4.740 4.418 4.730 92,135 +0.31(+7.01%)
Jan 31, 2022 4.180 4.420 94,279 +0.18(+4.25%)
Jan 28, 2022 4.070 4.250 4.040 4.240 112,084 +0.13(+3.16%)
Jan 27, 2022 4.230 4.245 4.100 4.110 91,478 -0.11(-2.61%)
Jan 26, 2022 4.380 4.400 4.170 4.220 115,425 -0.12(-2.76%)
Jan 25, 2022 4.330 4.450 4.250 4.340 111,330 -0.04(-0.91%)
Jan 24, 2022 4.210 4.410 4.140 4.380 554,087 +0.04(+0.92%)
Jan 21, 2022 4.420 4.500 4.300 4.340 167,175 -0.12(-2.69%)
Jan 20, 2022 4.510 4.600 4.450 4.460 69,636 -0.06(-1.33%)
Jan 19, 2022 4.600 4.650 4.470 4.520 108,938 -0.08(-1.74%)
Jan 18, 2022 4.790 4.870 4.580 4.600 107,894 -0.22(-4.56%)
Jan 14, 2022 4.820 0 +0.05(+1.05%)
Jan 13, 2022 4.830 4.910 4.710 4.770 103,125 -0.05(-1.04%)
Jan 12, 2022 4.940 4.980 4.790 4.820 81,408 -0.09(-1.83%)
Jan 11, 2022 4.760 4.917 4.750 4.910 100,623 +0.15(+3.15%)
Jan 10, 2022 4.860 4.880 4.700 4.760 108,495 -0.09(-1.86%)
Jan 07, 2022 4.850 4.920 4.810 4.850 89,317 +0.05(+1.04%)
Jan 06, 2022 4.870 4.920 4.690 4.800 181,460 -0.07(-1.44%)
Jan 05, 2022 5.000 5.120 4.850 4.870 155,277 -0.16(-3.18%)
Jan 04, 2022 5.180 5.210 4.940 5.030 179,433 -0.13(-2.52%)
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.