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, 2008 32.50 32.95 31.50 31.74 2,388,579 +0.15(+0.47%)
Apr 29, 2008 31.70 32.18 31.16 31.59 1,084,105 -0.21(-0.66%)
Apr 28, 2008 31.01 32.40 30.73 31.80 1,738,416 +0.43(+1.37%)
Apr 25, 2008 31.13 31.60 30.50 31.37 1,252,854 +0.30(+0.97%)
Apr 24, 2008 31.75 31.75 30.00 31.07 2,537,003 -0.48(-1.52%)
Apr 23, 2008 32.92 32.92 31.52 31.55 2,279,067 -1.02(-3.13%)
Apr 22, 2008 34.00 34.33 32.05 32.57 3,275,816 -1.00(-2.98%)
Apr 21, 2008 33.66 33.72 32.60 33.57 1,998,271 +0.68(+2.07%)
Apr 18, 2008 34.31 34.31 32.37 32.89 2,806,988 -0.27(-0.81%)
Apr 17, 2008 32.99 35.20 32.22 33.16 7,075,108 +0.35(+1.07%)
Apr 16, 2008 33.43 33.45 32.06 32.81 3,420,900 +0.57(+1.77%)
Apr 15, 2008 32.85 34.48 32.00 32.24 5,916,611 +0.71(+2.25%)
Apr 14, 2008 32.47 33.27 31.30 31.53 3,085,715 -0.82(-2.53%)
Apr 11, 2008 32.09 34.10 31.20 32.35 4,397,808 +0.11(+0.34%)
Apr 10, 2008 31.97 32.70 30.63 32.24 4,641,501 +0.81(+2.58%)
Apr 09, 2008 33.42 33.66 31.33 31.43 4,947,180 -1.72(-5.19%)
Apr 08, 2008 31.72 33.54 30.75 33.15 8,106,527 +0.65(+2.00%)
Apr 07, 2008 39.16 39.25 32.03 32.50 11,295,266 -3.90(-10.71%)
Apr 04, 2008 33.50 37.86 33.26 36.40 10,737,724 +4.78(+15.12%)
Apr 03, 2008 32.32 33.30 31.26 31.62 7,123,163 +1.53(+5.08%)
Apr 02, 2008 28.01 30.10 27.71 30.09 4,747,361 +2.59(+9.42%)
Apr 01, 2008 27.51 28.24 27.20 27.50 1,853,091 +0.50(+1.85%)
Mar 31, 2008 28.52 29.75 27.00 27.00 2,162,768 -1.99(-6.86%)
Mar 28, 2008 28.23 28.99 27.50 28.99 2,945,540 +1.75(+6.42%)
Mar 27, 2008 28.30 29.65 27.05 27.24 4,549,332 -0.46(-1.66%)
Mar 26, 2008 26.00 27.94 25.25 27.70 3,688,650 +1.86(+7.20%)
Mar 25, 2008 24.45 26.40 24.23 25.84 3,099,963 +1.77(+7.35%)
Mar 24, 2008 23.01 25.08 22.70 24.07 2,782,949 +0.99(+4.29%)
Mar 21, 2008 22.60 23.10 21.88 23.08 1,609,662 +0.00(+0.00%)
Mar 20, 2008 22.60 23.10 21.88 23.08 1,608,462 +0.45(+1.99%)
Mar 19, 2008 23.26 24.10 22.47 22.63 1,818,032 -1.47(-6.10%)
Mar 18, 2008 26.00 26.25 23.72 24.10 3,220,188 -1.00(-3.98%)
Mar 17, 2008 24.50 25.90 22.87 25.10 4,232,452 -1.05(-4.02%)
Mar 14, 2008 26.61 29.39 23.91 26.15 10,023,052 +0.87(+3.44%)
Mar 13, 2008 20.85 25.54 19.64 25.28 7,469,768 +4.85(+23.74%)
Mar 12, 2008 22.48 22.83 20.25 20.43 3,340,741 -1.76(-7.93%)
Mar 11, 2008 21.56 22.30 19.69 22.19 3,633,798 +0.69(+3.21%)
Mar 10, 2008 22.51 22.78 19.82 21.50 3,325,531 -0.99(-4.40%)
Mar 07, 2008 23.68 24.43 21.54 22.49 3,537,467 -1.78(-7.33%)
Mar 06, 2008 25.69 26.05 24.01 24.27 1,976,945 -1.12(-4.41%)
Mar 05, 2008 25.44 26.90 24.87 25.39 2,672,156 +0.09(+0.36%)
Mar 04, 2008 26.09 26.15 23.50 25.30 3,235,551 -0.58(-2.24%)
Mar 03, 2008 28.00 28.00 25.50 25.88 3,791,833 -2.70(-9.45%)
Feb 29, 2008 28.70 29.15 28.44 28.58 1,430,696 -0.45(-1.55%)
Feb 28, 2008 27.97 29.20 27.78 29.03 3,078,547 +1.26(+4.54%)
Feb 27, 2008 30.10 30.20 27.61 27.77 4,372,483 -2.69(-8.83%)
Feb 26, 2008 30.54 31.60 29.67 30.46 6,801,583 -2.00(-6.16%)
Feb 25, 2008 31.18 32.78 30.53 32.46 3,062,930 +1.41(+4.54%)
Feb 22, 2008 32.32 32.93 30.50 31.05 2,541,446 -0.06(-0.19%)
Feb 21, 2008 33.44 33.44 30.85 31.11 1,579,102 -1.49(-4.57%)
Feb 20, 2008 32.24 33.55 32.10 32.60 1,903,732 -2.09(-6.02%)
Feb 19, 2008 35.77 36.15 34.51 34.69 1,504,814 +0.35(+1.02%)
Feb 18, 2008 34.50 34.95 33.63 34.34 0 +0.00(+0.00%)
Feb 15, 2008 34.50 34.95 33.63 34.34 1,512,820 -0.95(-2.69%)
Feb 14, 2008 36.29 37.00 34.85 35.29 1,690,200 -0.38(-1.07%)
Feb 13, 2008 36.30 36.44 34.61 35.67 2,909,364 +2.12(+6.32%)
Feb 12, 2008 35.01 35.95 33.22 33.55 2,405,793 -0.55(-1.61%)
Feb 11, 2008 31.62 34.88 31.14 34.10 2,508,375 +3.32(+10.79%)
Feb 08, 2008 30.35 31.65 30.05 30.78 2,205,892 +0.91(+3.05%)
Feb 07, 2008 31.25 31.79 29.50 29.87 3,575,763 -2.07(-6.48%)
Feb 06, 2008 36.24 36.24 31.37 31.94 2,287,454 -2.94(-8.43%)
Feb 05, 2008 37.25 37.25 34.62 34.88 1,668,278 -3.46(-9.02%)
Feb 04, 2008 37.51 39.27 37.51 38.34 1,168,312 +1.26(+3.40%)
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.