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 30, 2003 23.80 24.92 23.10 23.38 8,192 -0.98(-4.02%)
Apr 29, 2003 25.62 26.04 23.80 24.36 5,542 -1.82(-6.95%)
Apr 28, 2003 27.30 28.00 25.48 26.18 5,735 -0.98(-3.61%)
Apr 25, 2003 26.60 27.44 22.96 27.16 6,992 -0.14(-0.51%)
Apr 24, 2003 28.00 30.38 25.90 27.30 19,035 +0.70(+2.63%)
Apr 23, 2003 27.44 29.12 26.32 26.60 20,678 -1.40(-5.00%)
Apr 22, 2003 28.00 28.70 27.16 28.00 4,978 +0.28(+1.01%)
Apr 21, 2003 25.90 28.56 25.20 27.72 4,700 +1.82(+7.03%)
Apr 17, 2003 24.92 26.04 24.50 25.90 3,728 +1.54(+6.32%)
Apr 16, 2003 22.27 25.06 22.26 24.36 2,285 +1.26(+5.45%)
Apr 15, 2003 23.24 25.20 21.70 23.10 928 +0.56(+2.48%)
Apr 14, 2003 23.66 23.66 19.88 22.54 2,778 -0.70(-3.01%)
Apr 11, 2003 23.10 23.24 22.82 23.24 114 +0.14(+0.61%)
Apr 10, 2003 23.80 24.50 21.70 23.10 6,428 +0.14(+0.61%)
Apr 09, 2003 19.60 24.22 19.18 22.96 7,635 +3.36(+17.14%)
Apr 08, 2003 21.01 21.98 19.46 19.60 4,442 -2.10(-9.68%)
Apr 07, 2003 21.98 23.80 21.70 21.70 10,714 +0.00(+0.00%)
Apr 04, 2003 21.98 23.38 20.16 21.70 11,285 +0.14(+0.65%)
Apr 03, 2003 17.22 22.40 17.08 21.56 34,764 +4.76(+28.33%)
Apr 02, 2003 15.40 20.30 15.40 16.80 43,850 +1.54(+10.09%)
Apr 01, 2003 14.84 15.26 14.28 15.26 4,800 +0.56(+3.81%)
Mar 31, 2003 14.28 14.84 14.14 14.70 20,714 +0.42(+2.94%)
Mar 28, 2003 14.29 14.56 14.00 14.28 5,321 -0.01(-0.10%)
Mar 27, 2003 14.41 14.70 14.28 14.29 4,085 +0.29(+2.10%)
Mar 26, 2003 14.28 14.28 14.00 14.00 5,935 -0.14(-0.99%)
Mar 25, 2003 13.86 14.14 13.86 14.14 85 +0.14(+1.00%)
Mar 24, 2003 13.72 14.00 13.72 14.00 392 +0.00(+0.00%)
Mar 21, 2003 12.88 14.70 12.60 14.00 1,377 +1.12(+8.70%)
Mar 20, 2003 13.44 13.44 12.60 12.88 235 -1.26(-8.91%)
Mar 19, 2003 14.56 14.56 13.86 14.14 1,278 -0.69(-4.63%)
Mar 18, 2003 14.00 15.40 13.30 14.83 5,078 +1.25(+9.18%)
Mar 17, 2003 13.17 14.00 13.02 13.58 62,385 +0.28(+2.11%)
Mar 14, 2003 13.30 13.30 12.95 13.30 621 +0.14(+1.06%)
Mar 13, 2003 13.30 13.72 13.16 13.16 314 +0.28(+2.17%)
Mar 12, 2003 13.30 13.71 12.60 12.88 1,178 -1.11(-7.91%)
Mar 11, 2003 13.43 14.00 13.30 13.99 371 +0.69(+5.16%)
Mar 10, 2003 13.16 14.00 13.16 13.30 1,578 -0.42(-3.06%)
Mar 07, 2003 13.02 16.24 13.02 13.72 3,464 +0.56(+4.26%)
Mar 06, 2003 13.58 13.58 13.16 13.16 1,585 -0.42(-3.09%)
Mar 05, 2003 13.86 14.56 13.58 13.58 2,121 -0.42(-3.00%)
Mar 04, 2003 14.00 15.40 14.00 14.00 2,250 -0.28(-1.96%)
Mar 03, 2003 14.56 14.56 13.58 14.28 1,028 -0.56(-3.77%)
Feb 28, 2003 14.70 14.84 13.72 14.84 271 +0.28(+1.92%)
Feb 27, 2003 14.84 14.84 13.58 14.56 3,300 -0.42(-2.80%)
Feb 26, 2003 14.84 16.66 14.42 14.98 1,250 +0.14(+0.94%)
Feb 25, 2003 14.84 14.84 14.00 14.84 1,428 -0.42(-2.75%)
Feb 24, 2003 15.82 15.82 15.12 15.26 485 -0.56(-3.54%)
Feb 21, 2003 15.54 16.38 15.26 15.82 635 -0.42(-2.59%)
Feb 20, 2003 16.10 16.24 16.10 16.24 28 +0.28(+1.75%)
Feb 19, 2003 15.26 15.96 15.12 15.96 428 +0.14(+0.88%)
Feb 18, 2003 14.98 16.24 14.00 15.82 1,900 +0.84(+5.61%)
Feb 14, 2003 15.68 15.82 14.28 14.98 1,300 -0.98(-6.14%)
Feb 13, 2003 16.24 16.24 14.98 15.96 692 -0.14(-0.87%)
Feb 12, 2003 15.54 16.24 15.54 16.10 228 +0.28(+1.77%)
Feb 11, 2003 16.10 16.66 15.12 15.82 242 -0.70(-4.24%)
Feb 10, 2003 15.40 16.66 14.00 16.52 2,042 +0.42(+2.61%)
Feb 07, 2003 16.24 16.52 15.54 16.10 671 +0.00(+0.00%)
Feb 06, 2003 16.24 16.52 15.68 16.10 892 +0.14(+0.88%)
Feb 05, 2003 16.52 17.22 15.54 15.96 1,864 -0.56(-3.39%)
Feb 04, 2003 17.50 17.50 16.38 16.52 707 -0.70(-4.07%)
Feb 03, 2003 17.08 18.20 16.80 17.22 1,185 +0.14(+0.82%)
Jan 31, 2003 16.66 17.64 15.82 17.08 1,407 +0.28(+1.67%)
Jan 30, 2003 18.48 19.60 16.24 16.80 2,467 -1.68(-9.09%)
Jan 29, 2003 18.20 19.04 15.12 18.48 8,550 +0.84(+4.76%)
Jan 28, 2003 15.54 18.06 14.84 17.64 10,521 +2.80(+18.87%)
Jan 27, 2003 16.10 16.10 13.86 14.84 5,214 -0.70(-4.50%)
Jan 24, 2003 18.34 18.34 14.84 15.54 4,492 -2.03(-11.55%)
Jan 23, 2003 16.94 18.90 16.94 17.57 9,921 +0.91(+5.46%)
Jan 22, 2003 17.08 17.08 15.54 16.66 2,164 -0.42(-2.46%)
Jan 21, 2003 17.50 19.18 16.24 17.08 7,785 -1.12(-6.15%)
Jan 17, 2003 22.26 22.26 16.94 18.20 13,550 -4.20(-18.75%)
Jan 16, 2003 23.66 24.36 21.70 22.40 8,042 -1.96(-8.05%)
Jan 15, 2003 25.06 25.06 21.84 24.36 7,728 +0.70(+2.96%)
Jan 14, 2003 21.56 25.06 21.28 23.66 6,521 +2.10(+9.74%)
Jan 13, 2003 21.28 21.56 19.04 21.56 6,342 +0.59(+2.80%)
Jan 10, 2003 19.60 21.70 18.20 20.97 7,692 +1.37(+7.00%)
Jan 09, 2003 16.80 20.16 16.52 19.60 29,450 +2.24(+12.90%)
Jan 08, 2003 16.38 17.36 16.24 17.36 4,871 +0.42(+2.48%)
Jan 07, 2003 16.66 17.64 16.52 16.94 5,178 +0.00(+0.00%)
Jan 06, 2003 17.50 17.50 16.80 16.94 2,792 +0.00(+0.00%)
Jan 03, 2003 15.82 17.50 15.82 16.94 1,700 +0.84(+5.22%)
Jan 02, 2003 14.98 17.08 14.70 16.10 3,307 +1.26(+8.49%)
Dec 31, 2002 14.28 15.12 14.28 14.84 4,678 +0.28(+1.92%)
Dec 30, 2002 16.10 16.24 14.28 14.56 3,542 -1.54(-9.57%)
Dec 27, 2002 16.24 16.94 15.40 16.10 3,764 -0.28(-1.71%)
Dec 26, 2002 16.94 17.36 16.38 16.38 1,535 -0.42(-2.50%)
Dec 24, 2002 17.08 17.64 16.66 16.80 707 -0.42(-2.44%)
Dec 23, 2002 17.50 19.46 16.94 17.22 2,635 -1.54(-8.21%)
Dec 20, 2002 17.50 19.46 17.22 18.76 2,228 +1.40(+8.06%)
Dec 19, 2002 17.64 17.92 16.80 17.36 2,464 -1.40(-7.46%)
Dec 18, 2002 19.32 19.32 16.80 18.76 2,721 -0.70(-3.60%)
Dec 17, 2002 19.74 19.88 18.06 19.46 3,285 +0.41(+2.13%)
Dec 16, 2002 22.69 22.69 18.34 19.05 2,407 -4.47(-18.99%)
Dec 13, 2002 24.36 24.36 22.40 23.52 971 +0.00(+0.00%)
Dec 12, 2002 25.90 25.90 22.40 23.52 1,992 -2.80(-10.64%)
Dec 11, 2002 25.90 26.32 25.90 26.32 414 -0.14(-0.53%)
Dec 10, 2002 26.46 27.02 25.76 26.46 692 -0.28(-1.05%)
Dec 09, 2002 27.30 27.86 25.48 26.74 1,014 -1.26(-4.50%)
Dec 06, 2002 27.58 29.68 26.04 28.00 2,507 +0.00(+0.00%)
Dec 05, 2002 29.26 29.82 26.74 28.00 1,771 -1.68(-5.66%)
Dec 04, 2002 33.04 33.04 27.58 29.68 2,807 -3.78(-11.30%)
Dec 03, 2002 34.30 36.26 32.20 33.46 5,692 +0.00(+0.00%)
Dec 02, 2002 29.26 36.26 29.26 33.46 8,964 +4.76(+16.59%)
Nov 29, 2002 28.00 28.70 27.02 28.70 1,300 +0.00(+0.00%)
Nov 27, 2002 28.15 29.40 27.58 28.70 2,135 +0.70(+2.50%)
Nov 26, 2002 28.00 30.66 27.44 28.00 1,735 -0.29(-1.04%)
Nov 25, 2002 27.30 30.80 25.90 28.29 17,114 +0.99(+3.64%)
Nov 22, 2002 27.86 28.00 25.48 27.30 1,092 -0.56(-2.01%)
Nov 21, 2002 25.76 28.00 25.20 27.86 30,585 +2.10(+8.15%)
Nov 20, 2002 25.06 25.90 24.92 25.76 500 +1.96(+8.24%)
Nov 19, 2002 25.07 25.48 23.80 23.80 885 -1.40(-5.56%)
Nov 18, 2002 27.44 27.44 25.20 25.20 814 -0.84(-3.23%)
Nov 15, 2002 28.84 30.24 25.90 26.04 3,435 -4.48(-14.68%)
Nov 14, 2002 32.06 33.46 28.28 30.52 1,750 -1.68(-5.22%)
Nov 13, 2002 32.34 32.48 32.20 32.20 642 -1.39(-4.13%)
Nov 12, 2002 30.52 33.59 30.52 33.59 342 +2.51(+8.06%)
Nov 11, 2002 31.50 31.64 28.00 31.08 1,242 -1.12(-3.48%)
Nov 08, 2002 29.68 32.62 29.40 32.20 1,821 +2.24(+7.48%)
Nov 07, 2002 33.45 34.02 29.96 29.96 2,171 -3.64(-10.83%)
Nov 06, 2002 33.05 33.74 32.06 33.60 27,778 +0.00(+0.00%)
Nov 05, 2002 33.88 36.96 30.10 33.60 3,828 -2.94(-8.05%)
Nov 04, 2002 26.32 36.54 26.32 36.54 14,378 +10.64(+41.08%)
Nov 01, 2002 24.21 25.90 22.68 25.90 3,835 +3.22(+14.20%)
Oct 31, 2002 24.50 24.50 22.26 22.68 204,285 -1.12(-4.71%)
Oct 30, 2002 24.50 25.20 23.79 23.80 585 -0.84(-3.41%)
Oct 29, 2002 25.07 27.30 24.64 24.64 3,985 -2.66(-9.74%)
Oct 28, 2002 23.24 27.30 22.96 27.30 5,264 +3.08(+12.72%)
Oct 25, 2002 28.42 28.42 22.83 24.22 4,511 -3.78(-13.50%)
Oct 24, 2002 17.78 29.26 17.50 28.00 10,150 +10.23(+57.60%)
Oct 22, 2002 16.80 18.20 14.00 17.77 1,807 +0.13(+0.71%)
Oct 21, 2002 18.05 18.06 17.92 17.64 185 -0.14(-0.79%)
Oct 18, 2002 18.20 18.34 16.94 17.78 1,678 +0.00(+0.00%)
Oct 17, 2002 15.26 18.48 15.26 17.78 50,946 +2.66(+17.59%)
Oct 16, 2002 16.10 16.10 15.12 15.12 814 -1.12(-6.90%)
Oct 15, 2002 16.66 17.22 15.40 16.24 3,257 -0.56(-3.33%)
Oct 14, 2002 13.44 19.04 12.46 16.80 31,038 +3.92(+30.43%)
Oct 11, 2002 18.62 18.90 11.62 12.88 24,592 -7.70(-37.41%)
Oct 09, 2002 22.26 22.26 19.32 20.58 2,021 -0.56(-2.65%)
Oct 08, 2002 27.86 27.87 21.14 21.14 1,771 -8.40(-28.44%)
Oct 04, 2002 30.94 31.08 29.54 29.54 5,314 -1.68(-5.38%)
Oct 03, 2002 30.52 32.06 30.38 31.22 7,821 +1.12(+3.72%)
Oct 02, 2002 33.04 33.04 30.10 30.10 1,592 -2.94(-8.90%)
Oct 01, 2002 33.46 35.12 33.04 33.04 621 -1.97(-5.64%)
Sep 30, 2002 34.45 35.01 33.04 35.01 4,464 -0.11(-0.32%)
Sep 27, 2002 34.16 35.84 33.74 35.13 2,357 -0.01(-0.04%)
Sep 26, 2002 36.26 36.26 34.16 35.14 4,385 -1.26(-3.46%)
Sep 25, 2002 35.00 36.40 34.86 36.40 2,020 +1.40(+4.00%)
Sep 24, 2002 33.32 35.00 33.32 35.00 9,014 +0.70(+2.04%)
Sep 23, 2002 35.00 35.70 33.04 34.30 8,150 -1.40(-3.92%)
Sep 20, 2002 35.70 35.70 35.42 35.70 7,564 -0.01(-0.04%)
Sep 19, 2002 35.56 35.84 35.28 35.71 4,800 +0.01(+0.04%)
Sep 18, 2002 35.70 35.98 34.86 35.70 7,707 -0.14(-0.39%)
Sep 17, 2002 36.68 36.68 35.28 35.84 4,621 -0.56(-1.54%)
Sep 16, 2002 35.28 36.68 35.00 36.40 500 +1.12(+3.17%)
Sep 13, 2002 36.40 36.55 35.28 35.28 471 -0.42(-1.18%)
Sep 12, 2002 35.00 37.38 33.60 35.70 96,664 -0.28(-0.78%)
Sep 11, 2002 33.88 36.82 33.88 35.98 800 +0.14(+0.39%)
Sep 10, 2002 35.84 36.53 34.44 35.84 892 +0.14(+0.39%)
Sep 09, 2002 35.07 36.40 35.07 35.70 1,057 +0.00(+0.00%)
Sep 06, 2002 35.93 37.10 34.58 35.70 1,900 -0.70(-1.92%)
Sep 05, 2002 35.84 37.10 33.60 36.40 1,271 -0.70(-1.89%)
Sep 04, 2002 37.10 37.10 33.60 37.10 4,350 -1.12(-2.93%)
Sep 03, 2002 37.82 40.74 37.10 38.22 191,428 -1.68(-4.21%)
Aug 30, 2002 35.56 39.90 35.56 39.90 571 +3.51(+9.64%)
Aug 29, 2002 36.67 37.10 36.39 36.39 29,285 -0.29(-0.79%)
Aug 28, 2002 36.12 36.82 35.14 36.68 142 +1.53(+4.35%)
Aug 27, 2002 35.00 36.54 33.60 35.15 1,478 -1.25(-3.43%)
Aug 26, 2002 35.14 36.40 35.00 36.40 200 +0.70(+1.96%)
Aug 23, 2002 36.54 38.50 34.30 35.70 2,857 -0.98(-2.67%)
Aug 22, 2002 38.49 38.49 35.70 36.68 1,978 -0.97(-2.57%)
Aug 21, 2002 37.37 39.20 35.14 37.65 1,200 +0.97(+2.63%)
Aug 20, 2002 37.94 41.44 32.90 36.68 5,821 -0.13(-0.34%)
Aug 16, 2002 37.65 37.65 35.70 36.81 914 -0.98(-2.59%)
Aug 15, 2002 38.92 38.92 33.60 37.79 828 -1.13(-2.91%)
Aug 14, 2002 37.94 39.20 36.54 38.92 542 +2.95(+8.21%)
Aug 13, 2002 38.50 39.20 35.14 35.97 3,371 -0.98(-2.66%)
Aug 12, 2002 39.48 40.25 35.70 36.95 7,314 +0.69(+1.90%)
Aug 07, 2002 34.16 36.26 34.16 36.26 3,478 +3.22(+9.75%)
Aug 06, 2002 33.05 34.30 32.34 33.04 6,414 -2.51(-7.05%)
Aug 05, 2002 36.82 36.96 33.60 35.55 2,100 +0.55(+1.56%)
Aug 02, 2002 33.46 35.00 33.46 35.00 778 +1.40(+4.17%)
Aug 01, 2002 33.60 33.88 32.90 33.60 36,507 -2.51(-6.94%)
Jul 31, 2002 33.32 36.11 29.40 36.11 5,464 -0.29(-0.81%)
Jul 30, 2002 37.66 37.66 30.80 36.40 1,414 +1.40(+4.00%)
Jul 29, 2002 34.72 37.38 34.72 35.00 2,235 +0.99(+2.92%)
Jul 26, 2002 36.52 37.24 32.34 34.01 735 -2.80(-7.61%)
Jul 25, 2002 33.18 38.78 33.18 36.81 2,292 +3.50(+10.51%)
Jul 24, 2002 35.70 35.70 29.82 33.31 4,564 -3.23(-8.85%)
Jul 23, 2002 42.56 42.70 35.70 36.54 1,641 -2.94(-7.45%)
Jul 22, 2002 45.50 45.64 39.06 39.48 1,621 -0.42(-1.05%)
Jul 19, 2002 37.94 41.44 35.70 39.90 4,685 +4.92(+14.05%)
Jul 17, 2002 40.18 40.60 33.32 34.98 1,707 -8.43(-19.42%)
Jul 12, 2002 44.80 44.80 42.99 43.41 1,078 -0.41(-0.93%)
Jul 11, 2002 42.70 44.10 40.88 43.82 1,507 +1.12(+2.62%)
Jul 10, 2002 46.34 46.34 42.70 42.70 1,592 -3.50(-7.58%)
Jul 09, 2002 48.30 48.30 46.20 46.20 242 -2.10(-4.35%)
Jul 08, 2002 49.70 49.70 48.30 48.30 571 -1.40(-2.82%)
Jul 05, 2002 52.36 53.62 49.70 49.70 1,464 -1.41(-2.77%)
Jul 04, 2002 49.84 52.22 49.70 51.11 3,871 +0.00(+0.00%)
Jul 03, 2002 49.84 52.22 49.70 51.11 3,871 -0.69(-1.32%)
Jul 02, 2002 51.10 53.48 50.12 51.80 2,507 +0.00(+0.00%)
Jul 01, 2002 50.54 54.18 50.54 51.80 1,828 +0.98(+1.93%)
Jun 28, 2002 48.72 53.20 48.72 50.82 1,028 +0.14(+0.28%)
Jun 27, 2002 50.26 53.06 48.87 50.68 1,514 +3.64(+7.74%)
Jun 26, 2002 48.30 49.56 47.04 47.04 307 -1.82(-3.72%)
Jun 25, 2002 46.90 51.10 46.48 48.86 1,750 -2.24(-4.38%)
Jun 21, 2002 48.72 55.30 48.30 51.10 2,564 +0.28(+0.55%)
Jun 20, 2002 54.74 57.40 47.74 50.82 30,171 -5.18(-9.25%)
Jun 19, 2002 56.00 58.38 54.60 56.00 13,621 +0.00(+0.00%)
Jun 18, 2002 58.94 62.16 54.88 56.00 8,257 -2.66(-4.54%)
Jun 17, 2002 58.10 64.40 56.14 58.66 14,028 -0.28(-0.47%)
Jun 14, 2002 58.80 61.74 57.54 58.94 2,371 +1.54(+2.68%)
Jun 12, 2002 57.11 63.70 56.00 57.40 1,721 -0.84(-1.44%)
Jun 11, 2002 53.48 60.34 53.48 58.24 1,864 +3.63(+6.64%)
Jun 10, 2002 53.90 55.86 53.20 54.61 1,471 -0.13(-0.23%)
Jun 07, 2002 56.14 56.15 53.33 54.74 3,164 -1.96(-3.46%)
Jun 06, 2002 61.18 62.30 58.24 56.70 1,378 -5.59(-8.97%)
Jun 05, 2002 63.00 63.42 61.60 62.29 850 -1.96(-3.05%)
May 31, 2002 64.25 64.40 62.30 64.25 1,392 +0.97(+1.53%)
May 28, 2002 66.36 66.36 63.28 63.28 1,107 -3.15(-4.74%)
May 27, 2002 65.94 66.43 63.84 66.43 864 +2.03(+3.15%)
May 24, 2002 65.94 65.94 64.40 64.40 864 -2.10(-3.16%)
May 23, 2002 67.89 68.04 65.24 66.50 1,664 -1.39(-2.04%)
May 22, 2002 66.64 67.89 66.50 67.89 421 -0.42(-0.62%)
May 21, 2002 66.64 70.00 66.64 68.31 985 +0.14(+0.21%)
May 20, 2002 69.58 69.86 65.38 68.17 1,607 -1.69(-2.42%)
May 17, 2002 70.00 70.00 65.10 69.86 914 +1.26(+1.84%)
May 16, 2002 69.72 70.00 68.60 68.60 2,207 -1.12(-1.61%)
May 15, 2002 68.60 70.00 66.50 69.72 12,392 -0.28(-0.40%)
May 14, 2002 68.88 70.70 67.34 70.00 7,328 +1.82(+2.67%)
May 13, 2002 66.50 68.88 63.00 68.18 1,321 +3.79(+5.89%)
May 10, 2002 68.88 68.88 63.56 64.39 2,014 -5.60(-8.00%)
May 09, 2002 69.79 70.28 65.10 69.99 2,014 -0.01(-0.02%)
May 08, 2002 68.04 70.00 65.79 70.00 6,714 +2.11(+3.11%)
May 07, 2002 67.83 71.40 64.40 67.89 4,678 +0.27(+0.39%)
May 06, 2002 69.86 69.86 67.34 67.62 1,164 -2.38(-3.40%)
May 03, 2002 69.86 70.00 68.46 70.00 3,650 +0.00(+0.00%)
May 02, 2002 70.42 72.10 70.00 70.00 2,657 -0.98(-1.38%)
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.