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 (%)
Apr 29, 2022 9.840 9.870 9.830 9.830 23,213 +0.00(+0.00%)
Apr 28, 2022 9.830 9.830 9.830 9.830 7,394 +0.00(+0.00%)
Apr 27, 2022 9.830 9.831 9.830 9.830 21,635 -0.00(-0.03%)
Apr 26, 2022 9.820 9.832 9.820 9.832 113,998 +0.01(+0.13%)
Apr 25, 2022 9.830 9.830 9.820 9.820 243,048 +0.00(+0.00%)
Apr 22, 2022 9.810 9.840 9.810 9.820 18,963 -0.01(-0.10%)
Apr 21, 2022 9.840 9.840 9.820 9.830 9,628 -0.01(-0.10%)
Apr 20, 2022 9.850 9.850 9.820 9.840 131,334 +0.00(+0.00%)
Apr 19, 2022 9.840 9.840 9.840 9.840 110 -0.02(-0.20%)
Apr 14, 2022 9.860 216 +0.03(+0.31%)
Apr 13, 2022 9.840 9.900 9.830 9.830 184,708 +0.00(+0.00%)
Apr 12, 2022 9.840 9.850 9.830 9.830 11,898 -0.01(-0.10%)
Apr 11, 2022 9.840 9.840 9.840 9.840 1,309 +0.00(+0.00%)
Apr 08, 2022 9.840 9.850 9.830 9.840 276,548 -0.01(-0.05%)
Apr 07, 2022 9.847 9.847 9.845 9.845 643 +0.01(+0.05%)
Apr 06, 2022 9.840 9.840 9.840 9.840 167 +0.00(+0.00%)
Apr 05, 2022 9.840 9.840 9.840 9.840 1,217 +0.00(+0.00%)
Apr 04, 2022 9.860 9.860 9.840 9.840 680 +0.00(+0.00%)
Apr 01, 2022 9.930 9.930 9.840 9.840 19,612 -0.01(-0.10%)
Mar 31, 2022 9.840 9.860 9.840 9.850 3,774 +0.01(+0.10%)
Mar 30, 2022 9.840 9.840 9.840 9.840 9,933 +0.00(+0.00%)
Mar 29, 2022 9.840 9.850 9.840 9.840 40,640 +0.01(+0.10%)
Mar 28, 2022 9.850 9.850 9.830 9.830 46,828 -0.02(-0.20%)
Mar 25, 2022 9.850 9.850 9.850 9.850 1,136 +0.00(+0.00%)
Mar 24, 2022 9.870 9.870 9.850 9.850 12,708 +0.00(+0.00%)
Mar 23, 2022 9.870 9.871 9.850 9.850 9,478 -0.00(-0.01%)
Mar 22, 2022 9.845 9.851 9.840 9.851 840 +0.01(+0.11%)
Mar 21, 2022 9.870 9.870 9.840 9.840 2,033 +0.00(+0.00%)
Mar 18, 2022 9.850 9.850 9.840 9.840 2,173 +0.00(+0.00%)
Mar 17, 2022 9.840 9.840 9.830 9.840 25,761 +0.00(+0.00%)
Mar 16, 2022 9.850 9.850 9.840 9.840 17,594 -0.02(-0.18%)
Mar 15, 2022 9.880 9.880 9.840 9.858 33,384 +0.02(+0.18%)
Mar 14, 2022 9.820 9.920 9.820 9.840 105,144 +0.02(+0.20%)
Mar 11, 2022 9.850 9.850 9.810 9.820 448,711 -0.02(-0.20%)
Mar 10, 2022 9.840 9.840 9.834 9.840 196,366 +0.00(+0.01%)
Mar 09, 2022 9.850 9.850 9.839 9.839 54,377 -0.00(-0.01%)
Mar 08, 2022 9.850 9.850 9.830 9.840 93,558 +0.00(+0.00%)
Mar 07, 2022 9.850 9.850 9.830 9.840 568,575 -0.02(-0.17%)
Mar 04, 2022 9.880 9.880 9.850 9.857 194,390 -0.00(-0.03%)
Mar 03, 2022 9.870 9.880 9.860 9.860 457,085 +0.00(+0.00%)
Mar 02, 2022 9.860 9.870 9.850 9.860 35,990 +0.00(+0.00%)
Mar 01, 2022 9.880 9.880 9.850 9.860 203,416 -0.01(-0.10%)
Feb 28, 2022 9.880 9.880 9.870 9.870 20,361 -0.01(-0.10%)
Feb 25, 2022 9.870 9.880 9.870 9.880 77,913 +0.01(+0.10%)
Feb 24, 2022 9.900 9.900 9.870 9.870 39,221 -0.02(-0.20%)
Feb 23, 2022 9.870 9.900 9.870 9.890 40,334 +0.02(+0.20%)
Feb 18, 2022 9.870 9 -0.02(-0.20%)
Feb 17, 2022 9.890 9.890 9.890 9.890 806 +0.02(+0.20%)
Feb 16, 2022 9.910 9.910 9.870 9.870 163,602 -0.02(-0.20%)
Feb 15, 2022 9.930 9.930 9.890 9.890 1,658 -0.02(-0.20%)
Feb 14, 2022 9.900 9.910 9.890 9.910 308,452 +0.01(+0.10%)
Feb 11, 2022 9.900 9.900 9.890 9.900 198,556 +0.01(+0.10%)
Feb 10, 2022 9.870 9.890 9.870 9.890 52,833 +0.00(+0.00%)
Feb 09, 2022 9.930 9.930 9.870 9.890 269,349 +0.01(+0.10%)
Feb 08, 2022 9.880 9.890 9.870 9.880 163,927 +0.00(+0.00%)
Feb 07, 2022 9.900 9.900 9.870 9.880 13,723 +0.00(+0.00%)
Feb 04, 2022 9.880 9.888 9.880 9.880 4,911 +0.00(+0.00%)
Feb 03, 2022 9.870 9.880 18,410 +0.01(+0.10%)
Feb 02, 2022 9.905 9.905 9.850 9.870 41,090 -0.03(-0.30%)
Feb 01, 2022 9.950 9.950 9.900 9.900 50,182 +0.00(+0.00%)
Jan 31, 2022 9.900 9.900 20,427 +0.00(+0.00%)
Jan 28, 2022 9.920 9.935 9.900 9.900 20,673 -0.04(-0.40%)
Jan 27, 2022 9.930 9.950 9.900 9.940 10,358 -0.01(-0.10%)
Jan 26, 2022 9.890 9.950 9.890 9.950 17,571 +0.06(+0.56%)
Jan 25, 2022 9.890 9.894 9.880 9.894 8,324 -0.01(-0.06%)
Jan 24, 2022 9.890 9.900 9.880 9.900 31,165 +0.01(+0.10%)
Jan 21, 2022 9.890 9.890 9.880 9.890 50,985 +0.00(+0.00%)
Jan 20, 2022 9.890 9.890 9.890 9.890 1,111 +0.00(+0.00%)
Jan 19, 2022 9.915 9.915 9.890 9.890 2,327 +0.00(+0.00%)
Jan 18, 2022 9.890 9.890 9.890 9.890 123,412 -0.01(-0.10%)
Jan 14, 2022 9.900 0 +0.01(+0.10%)
Jan 13, 2022 9.890 9.895 9.885 9.890 204,079 -0.00(-0.05%)
Jan 12, 2022 9.895 9.895 9.895 9.895 269 +0.00(+0.05%)
Jan 11, 2022 9.900 9.900 9.890 9.890 29,973 +0.00(+0.00%)
Jan 10, 2022 9.890 9.920 9.890 9.890 19,653 -0.02(-0.25%)
Jan 07, 2022 9.920 9.920 9.915 9.915 785 +0.01(+0.15%)
Jan 06, 2022 9.890 9.905 9.890 9.900 35,602 +0.01(+0.10%)
Jan 05, 2022 9.890 9.900 9.890 9.890 57,111 -0.00(-0.02%)
Jan 04, 2022 9.885 9.910 9.880 9.892 66,383 +0.00(+0.02%)
Jan 03, 2022 9.880 9.905 9.880 9.890 81,455 +0.01(+0.10%)
Dec 31, 2021 9.890 9.890 9.880 9.880 53,313 -0.05(-0.50%)
Dec 30, 2021 9.892 9.930 9.880 9.930 1,911 +0.05(+0.51%)
Dec 29, 2021 9.905 9.905 9.880 9.880 82,403 -0.01(-0.10%)
Dec 28, 2021 9.890 9.900 9.880 9.890 139,691 +0.00(+0.00%)
Dec 27, 2021 9.890 9.900 9.850 9.890 91,810 +0.00(+0.00%)
Dec 23, 2021 9.870 9.900 9.870 9.890 72,422 +0.02(+0.20%)
Dec 22, 2021 9.880 9.900 9.850 9.870 88,691 +0.00(+0.00%)
Dec 21, 2021 9.860 9.890 9.860 9.870 134,056 -0.01(-0.10%)
Dec 20, 2021 9.870 9.880 9.870 9.880 208 +0.00(+0.00%)
Dec 17, 2021 9.850 9.880 9.840 9.880 148,843 +0.00(+0.00%)
Dec 16, 2021 9.860 9.895 9.860 9.880 28,596 -0.02(-0.20%)
Dec 15, 2021 9.890 9.900 9.890 9.900 3,379 +0.01(+0.10%)
Dec 14, 2021 9.890 9.890 9.890 9.890 69,994 +0.00(+0.00%)
Dec 13, 2021 9.890 9.900 9.880 9.890 21,649 -0.01(-0.10%)
Dec 10, 2021 9.910 9.910 9.860 9.900 95,318 -0.01(-0.10%)
Dec 09, 2021 9.950 9.950 9.900 9.910 20,146 +0.01(+0.10%)
Dec 08, 2021 9.880 9.920 9.880 9.900 190,106 -0.01(-0.10%)
Dec 07, 2021 9.890 9.910 9.820 9.910 240,640 +0.01(+0.10%)
Dec 06, 2021 9.910 9.910 9.883 9.900 471,315 -0.01(-0.10%)
Dec 03, 2021 9.880 9.910 9.880 9.910 14,650 +0.00(+0.00%)
Dec 02, 2021 9.940 9.940 9.880 9.910 62,099 -0.02(-0.20%)
Dec 01, 2021 9.890 9.930 9.882 9.930 60,748 -0.01(-0.10%)
Nov 30, 2021 9.910 9.940 9.895 9.940 30,657 +0.00(+0.00%)
Nov 29, 2021 9.870 9.940 9.870 9.940 2,632 +0.03(+0.30%)
Nov 26, 2021 9.900 9.940 9.881 9.910 4,223 -0.02(-0.21%)
Nov 24, 2021 9.940 9.940 9.908 9.931 2,522 +0.00(+0.01%)
Nov 23, 2021 9.930 9.940 9.910 9.930 112,876 +0.03(+0.30%)
Nov 22, 2021 9.940 9.940 9.900 9.900 43,762 -0.03(-0.25%)
Nov 19, 2021 9.930 9.930 9.900 9.925 202,656 +0.03(+0.25%)
Nov 18, 2021 9.880 9.930 9.900 9.900 143,599 -0.03(-0.25%)
Nov 17, 2021 9.920 9.930 9.920 9.925 45,693 +0.02(+0.15%)
Nov 16, 2021 9.890 9.910 9.880 9.910 6,086 -0.03(-0.30%)
Nov 15, 2021 9.930 9.940 9.920 9.940 11,188 +0.01(+0.15%)
Nov 12, 2021 9.932 9.932 9.910 9.925 22,539 +0.03(+0.25%)
Nov 11, 2021 9.940 9.940 9.900 9.900 26,049 -0.01(-0.10%)
Nov 10, 2021 9.880 9.910 26,644 +0.01(+0.10%)
Nov 09, 2021 9.905 9.929 9.900 9.900 507,408 -0.02(-0.20%)
Nov 08, 2021 9.830 9.920 9.830 9.920 51,826 +0.01(+0.10%)
Nov 05, 2021 9.880 9.920 9.880 9.910 59,784 +0.01(+0.10%)
Nov 04, 2021 9.890 9.900 9.880 9.900 5,222 +0.00(+0.00%)
Nov 03, 2021 9.890 9.900 9.890 9.900 1,067 +0.00(+0.00%)
Nov 02, 2021 9.870 9.920 9.870 9.900 63,047 +0.01(+0.10%)
Nov 01, 2021 9.870 9.890 9.900 9.890 6,233 -0.01(-0.10%)
Oct 29, 2021 9.900 9.900 9.890 9.900 6,621 +0.00(+0.00%)
Oct 28, 2021 9.900 9.920 9.890 9.900 13,393 +0.01(+0.10%)
Oct 27, 2021 9.890 9.890 9.881 9.890 3,451 +0.01(+0.10%)
Oct 26, 2021 9.890 9.880 9,093 +0.01(+0.10%)
Oct 25, 2021 9.880 9.910 9.870 9.870 7,049 -0.04(-0.40%)
Oct 22, 2021 9.850 9.930 9.850 9.910 252,983 +0.04(+0.35%)
Oct 21, 2021 9.880 9.880 9.865 9.875 20,153 +0.01(+0.05%)
Oct 20, 2021 9.852 9.870 9.852 9.870 16,974 +0.00(+0.00%)
Oct 19, 2021 9.890 9.890 9.853 9.870 82,456 +0.00(+0.00%)
Oct 18, 2021 9.890 9.890 9.851 9.870 3,734 +0.01(+0.10%)
Oct 15, 2021 9.880 9.880 9.850 9.860 27,373 +0.00(+0.00%)
Oct 14, 2021 9.870 9.880 9.850 9.860 347,233 +0.01(+0.10%)
Oct 13, 2021 9.880 9.876 9.850 9.850 69,001 -0.02(-0.20%)
Oct 12, 2021 9.850 9.880 9.850 9.870 7,406 +0.01(+0.10%)
Oct 11, 2021 9.850 9.860 9.850 9.860 2,455 +0.00(+0.00%)
Oct 08, 2021 9.850 9.865 9.850 9.860 1,312 +0.00(+0.00%)
Oct 07, 2021 9.860 9.880 9.850 9.860 40,020 +0.01(+0.10%)
Oct 06, 2021 9.850 9.880 9.841 9.850 264,072 +0.00(+0.00%)
Oct 05, 2021 9.850 9.865 9.850 9.850 142,062 -0.01(-0.10%)
Oct 04, 2021 9.870 9.890 9.850 9.860 2,121,578 +0.01(+0.10%)
Oct 01, 2021 9.870 9.870 9.850 9.850 239,657 -0.02(-0.15%)
Sep 30, 2021 9.880 9.880 9.850 9.865 112,681 -0.00(-0.05%)
Sep 29, 2021 9.890 9.890 9.780 9.870 755,591 -0.01(-0.10%)
Sep 28, 2021 9.870 9.880 9.850 9.880 332,569 +0.03(+0.30%)
Sep 27, 2021 9.850 9.870 9.845 9.850 597,278 -0.01(-0.13%)
Sep 24, 2021 9.870 9.870 9.850 9.863 161,249 -0.01(-0.07%)
Sep 23, 2021 9.870 9.870 9.856 9.870 130,686 +0.01(+0.10%)
Sep 22, 2021 9.880 9.880 9.830 9.860 366,533 +0.00(+0.00%)
Sep 21, 2021 9.870 9.900 9.860 9.860 1,997,284 +0.03(+0.31%)
Sep 20, 2021 9.740 9.830 9.615 9.830 61,349 +0.15(+1.55%)
Sep 17, 2021 9.770 9.880 9.680 9.680 55,560 -0.11(-1.12%)
Sep 16, 2021 9.730 9.790 9.730 9.790 8,889 +0.03(+0.31%)
Sep 15, 2021 9.730 9.760 9.705 9.760 9,815 +0.08(+0.83%)
Sep 14, 2021 9.650 9.690 9.650 9.680 110,986 +0.00(+0.00%)
Sep 13, 2021 9.670 9.680 9.670 9.680 2,701 -0.02(-0.21%)
Sep 10, 2021 9.680 9.710 9.680 9.700 1,953 -0.01(-0.10%)
Sep 09, 2021 9.670 9.710 9.670 9.710 300 +0.04(+0.41%)
Sep 08, 2021 9.680 9.700 9.680 9.670 142,339 -0.03(-0.31%)
Sep 07, 2021 9.680 9.700 9.680 9.700 36,283 +0.03(+0.31%)
Sep 03, 2021 9.670 9.670 9.670 9.670 144,401 +0.00(+0.00%)
Sep 02, 2021 9.670 9.670 9.670 9.670 3,087 -0.05(-0.51%)
Sep 01, 2021 9.620 9.720 9.620 9.720 16,030 +0.07(+0.73%)
Aug 31, 2021 9.700 9.700 9.650 9.650 13,847 -0.05(-0.52%)
Aug 30, 2021 9.650 9.700 9.650 9.700 1,596 +0.00(+0.00%)
Aug 25, 2021 9.700 9.700 9.700 11 +0.03(+0.31%)
Aug 24, 2021 9.680 9.680 9.640 9.670 3,691 -0.01(-0.10%)
Aug 23, 2021 9.680 9.680 9.680 9.680 5,301 -0.07(-0.72%)
Aug 20, 2021 9.740 9.780 9.700 9.750 13,902 +0.01(+0.10%)
Aug 18, 2021 9.740 9.740 9.740 0 +0.04(+0.41%)
Aug 17, 2021 9.700 9.740 9.700 9.700 11,236 +0.00(+0.00%)
Aug 12, 2021 9.700 9.700 9.700 58 -0.05(-0.51%)
Aug 10, 2021 9.750 9.750 9.750 38 -0.04(-0.41%)
Aug 09, 2021 9.670 9.790 9.670 9.790 6,236 +0.03(+0.31%)
Aug 05, 2021 9.760 9.760 9.760 173 +0.05(+0.51%)
Aug 04, 2021 9.750 9.750 9.670 9.710 7,228 -0.04(-0.41%)
Aug 03, 2021 9.750 9.750 9.750 9.750 205 +0.00(+0.00%)
Aug 02, 2021 9.790 9.800 9.700 9.750 5,092 -0.03(-0.31%)
Jul 30, 2021 9.720 9.790 9.720 9.780 1,329 +0.04(+0.41%)
Jul 29, 2021 9.720 9.740 9.720 9.740 2,141 -0.03(-0.31%)
Jul 28, 2021 9.730 9.770 9.730 9.770 5,189 -0.02(-0.20%)
Jul 27, 2021 9.790 9.790 9.790 9.790 670 +0.00(+0.00%)
Jul 23, 2021 9.790 9.790 9.790 31 +0.04(+0.41%)
Jul 22, 2021 9.870 9.870 9.740 9.750 6,674 -0.04(-0.41%)
Jul 21, 2021 9.790 9.790 9.790 9.790 433 +0.05(+0.53%)
Jul 20, 2021 9.793 9.793 9.738 9.738 764 -0.06(-0.63%)
Jul 16, 2021 9.800 9.800 9.800 3 +0.02(+0.20%)
Jul 15, 2021 9.780 9.780 9.770 9.780 5,294 +0.03(+0.31%)
Jul 14, 2021 9.780 9.790 9.750 9.750 11,475 -0.05(-0.51%)
Jul 13, 2021 9.780 9.815 9.780 9.800 4,327 -0.01(-0.10%)
Jul 12, 2021 9.820 9.825 9.740 9.810 9,687 +0.03(+0.31%)
Jul 09, 2021 9.740 9.780 9.740 9.780 7,557 +0.03(+0.31%)
Jul 08, 2021 9.750 9.770 9.750 9.750 41,784 -0.01(-0.10%)
Jul 07, 2021 9.730 9.780 9.730 9.760 2,506 -0.04(-0.41%)
Jul 06, 2021 9.750 9.860 9.640 9.800 22,685 +0.05(+0.51%)
Jul 02, 2021 9.750 9.790 9.750 9.750 14,669 +0.02(+0.21%)
Jul 01, 2021 9.810 9.810 9.720 9.730 12,292 -0.14(-1.42%)
Jun 30, 2021 9.820 9.870 9.790 9.870 5,658 +0.05(+0.51%)
Jun 29, 2021 9.830 9.830 9.800 9.820 7,188 +0.06(+0.61%)
Jun 28, 2021 9.790 9.790 9.750 9.760 46,782 -0.05(-0.51%)
Jun 25, 2021 9.820 9.820 9.790 9.810 2,598 +0.02(+0.20%)
Jun 24, 2021 9.771 9.790 9.771 9.790 776 +0.02(+0.20%)
Jun 23, 2021 9.790 9.790 9.750 9.770 3,256 -0.03(-0.31%)
Jun 22, 2021 9.770 9.800 9.760 9.800 2,584 -0.07(-0.71%)
Jun 18, 2021 9.870 9.870 9.870 171 -0.03(-0.30%)
Jun 17, 2021 9.900 9.900 9.900 9.900 3,299 +0.03(+0.30%)
Jun 16, 2021 9.900 9.900 9.850 9.870 13,285 -0.03(-0.30%)
Jun 15, 2021 9.906 9.906 9.833 9.900 4,146 +0.02(+0.20%)
Jun 14, 2021 9.880 9.890 9.870 9.880 13,015 -0.05(-0.50%)
Jun 11, 2021 9.900 9.930 9.650 9.930 5,977 +0.02(+0.20%)
Jun 10, 2021 9.830 9.910 9.800 9.910 63,356 +0.06(+0.61%)
Jun 09, 2021 9.820 9.870 9.660 9.850 36,525 -0.02(-0.20%)
Jun 08, 2021 9.840 9.880 9.840 9.870 7,000 +0.04(+0.41%)
Jun 07, 2021 9.790 9.830 9.790 9.830 3,574 +0.03(+0.31%)
Jun 04, 2021 9.760 9.800 9.750 9.800 123,073 +0.03(+0.31%)
Jun 03, 2021 9.770 9.830 9.760 9.770 11,885 +0.01(+0.10%)
Jun 02, 2021 9.800 9.800 9.760 9.760 8,532 -0.06(-0.61%)
Jun 01, 2021 9.790 9.830 9.760 9.820 3,370 +0.02(+0.20%)
May 28, 2021 9.820 9.820 9.800 9.800 909 -0.05(-0.51%)
May 27, 2021 9.810 9.850 9.810 9.850 1,375 -0.02(-0.20%)
May 26, 2021 9.880 9.880 9.840 9.870 14,253 +0.06(+0.61%)
May 25, 2021 9.685 9.840 9.685 9.810 3,417 +0.12(+1.24%)
May 24, 2021 9.750 9.770 9.690 9.690 61,501 -0.05(-0.51%)
May 21, 2021 9.790 9.790 9.740 9.740 274 -0.11(-1.12%)
May 20, 2021 9.780 9.850 9.780 9.850 894 +0.01(+0.10%)
May 19, 2021 9.790 9.870 9.770 9.840 6,725 -0.02(-0.20%)
May 18, 2021 9.790 9.860 9.790 9.860 4,054 +0.01(+0.10%)
May 17, 2021 9.870 9.880 9.850 9.850 4,658 -0.03(-0.30%)
May 14, 2021 9.880 9.910 9.870 9.880 8,687 -0.01(-0.10%)
May 13, 2021 9.790 9.890 9.790 9.890 2,531 +0.09(+0.92%)
May 12, 2021 9.840 9.841 9.800 9.800 5,075 -0.04(-0.41%)
May 11, 2021 9.710 9.990 9.650 9.840 39,554 +0.14(+1.44%)
May 10, 2021 9.760 9.840 9.700 9.700 24,859 -0.10(-1.04%)
May 07, 2021 9.908 9.908 9.802 9.802 2,348 +0.02(+0.16%)
May 06, 2021 9.780 9.786 9.780 9.786 1,678 +0.03(+0.27%)
May 05, 2021 9.820 9.820 9.760 9.760 13,659 +0.01(+0.10%)
May 04, 2021 9.750 9.750 9.750 9.750 304 -0.07(-0.71%)
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.