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, 2024 60.81 61.33 59.87 59.88 1,907,583 -1.38(-2.25%)
Apr 29, 2024 61.34 62.17 61.01 61.26 1,731,338 +0.37(+0.61%)
Apr 26, 2024 60.97 61.25 60.49 60.89 1,602,557 +0.88(+1.47%)
Apr 25, 2024 59.52 60.05 58.77 60.01 2,266,297 -0.97(-1.59%)
Apr 24, 2024 60.94 61.12 59.79 60.98 1,659,607 +0.65(+1.08%)
Apr 23, 2024 58.99 60.48 58.96 60.33 1,870,540 +1.72(+2.93%)
Apr 22, 2024 57.95 58.89 57.61 58.61 1,906,892 +1.06(+1.84%)
Apr 19, 2024 58.11 58.81 57.50 57.55 2,058,399 -0.87(-1.49%)
Apr 18, 2024 58.75 59.60 58.41 58.42 2,145,620 -0.32(-0.54%)
Apr 17, 2024 59.51 60.15 58.73 58.74 1,720,557 -0.43(-0.73%)
Apr 16, 2024 58.87 59.50 58.45 59.17 2,481,019 +0.14(+0.24%)
Apr 15, 2024 60.70 61.21 58.94 59.03 2,420,619 -1.82(-2.99%)
Apr 12, 2024 60.81 61.21 60.48 60.85 2,192,116 -0.48(-0.78%)
Apr 11, 2024 62.49 62.49 61.02 61.33 2,366,503 -0.52(-0.84%)
Apr 10, 2024 60.64 61.95 60.35 61.85 2,297,418 +0.24(+0.39%)
Apr 09, 2024 61.46 62.23 60.96 61.61 2,186,259 +0.34(+0.55%)
Apr 08, 2024 60.08 61.36 60.06 61.27 2,437,028 +1.19(+1.98%)
Apr 05, 2024 60.00 60.62 59.63 60.08 1,832,577 -0.05(-0.08%)
Apr 04, 2024 60.80 62.26 59.91 60.13 2,325,801 -0.82(-1.35%)
Apr 03, 2024 60.56 61.24 60.33 60.95 2,993,493 +0.06(+0.10%)
Apr 02, 2024 61.13 61.60 60.61 60.89 2,509,402 -1.56(-2.50%)
Apr 01, 2024 61.35 63.40 61.23 62.45 3,858,477 +1.30(+2.13%)
Mar 28, 2024 61.00 61.05 60.81 61.15 5,440,662 +0.14(+0.23%)
Mar 27, 2024 61.35 61.60 60.78 61.01 2,068,680 +0.30(+0.49%)
Mar 26, 2024 62.60 62.66 60.68 60.71 2,471,384 -1.56(-2.51%)
Mar 25, 2024 61.35 62.83 61.35 62.27 2,125,711 +0.70(+1.14%)
Mar 22, 2024 61.38 61.84 61.02 61.57 2,067,388 +0.03(+0.05%)
Mar 21, 2024 62.14 62.68 61.52 61.54 2,780,947 -0.37(-0.60%)
Mar 20, 2024 61.35 62.26 61.10 61.91 2,186,295 +0.32(+0.52%)
Mar 19, 2024 59.86 61.89 59.75 61.59 2,851,226 +0.88(+1.45%)
Mar 18, 2024 59.74 61.18 59.59 60.71 2,784,054 +1.05(+1.76%)
Mar 15, 2024 60.46 61.03 59.62 59.66 4,010,436 -1.23(-2.02%)
Mar 14, 2024 62.03 62.77 60.55 60.89 2,740,597 -1.41(-2.26%)
Mar 13, 2024 61.82 63.26 61.75 62.30 2,392,086 +0.09(+0.14%)
Mar 12, 2024 62.59 62.85 61.75 62.21 2,460,848 +0.29(+0.47%)
Mar 11, 2024 61.69 63.02 61.24 61.92 2,815,487 +0.06(+0.10%)
Mar 08, 2024 61.42 63.09 61.36 61.86 3,700,398 +0.70(+1.14%)
Mar 07, 2024 59.00 61.35 58.69 61.16 4,959,327 +2.60(+4.44%)
Mar 06, 2024 57.57 58.58 56.55 58.56 4,812,162 +1.90(+3.35%)
Mar 05, 2024 59.01 59.20 55.97 56.66 6,095,721 -3.57(-5.93%)
Mar 04, 2024 60.28 60.36 58.97 60.23 2,141,144 -0.17(-0.28%)
Mar 01, 2024 59.31 60.49 58.83 60.40 2,580,260 +0.81(+1.36%)
Feb 29, 2024 60.19 60.85 59.20 59.59 4,483,631 -0.16(-0.27%)
Feb 28, 2024 57.52 60.47 57.10 59.75 5,124,798 +1.99(+3.45%)
Feb 27, 2024 58.10 58.18 56.91 57.76 4,575,853 -0.02(-0.03%)
Feb 26, 2024 58.04 59.16 57.42 57.78 4,521,827 -0.23(-0.40%)
Feb 23, 2024 56.53 58.31 55.99 58.01 5,232,616 +1.49(+2.64%)
Feb 22, 2024 57.40 57.58 56.07 56.52 4,983,601 +0.27(+0.48%)
Feb 21, 2024 55.71 56.60 55.57 56.25 5,093,415 -0.43(-0.76%)
Feb 20, 2024 58.29 58.50 56.38 56.68 5,766,251 -1.91(-3.26%)
Feb 16, 2024 60.66 61.06 58.16 58.59 10,999,668 -2.56(-4.19%)
Feb 15, 2024 63.10 64.89 61.06 61.15 19,115,594 -11.12(-15.39%)
Feb 14, 2024 69.25 72.43 68.85 72.27 8,371,516 +2.97(+4.29%)
Feb 13, 2024 68.50 70.27 67.86 69.30 3,456,295 -1.88(-2.64%)
Feb 12, 2024 71.68 72.84 70.90 71.18 2,827,106 -0.42(-0.59%)
Feb 09, 2024 71.69 72.59 71.13 71.60 3,310,894 +1.24(+1.76%)
Feb 08, 2024 69.71 71.14 69.26 70.36 2,203,834 +0.65(+0.93%)
Feb 07, 2024 69.50 70.05 68.52 69.71 1,893,444 +0.59(+0.85%)
Feb 06, 2024 68.96 69.43 68.13 69.12 2,721,867 -0.02(-0.03%)
Feb 05, 2024 70.00 70.55 68.21 69.14 2,347,255 -1.68(-2.37%)
Feb 02, 2024 70.62 71.06 69.93 70.82 2,647,964 +0.38(+0.54%)
Feb 01, 2024 71.78 71.99 69.25 70.44 3,565,913 +0.11(+0.16%)
Jan 31, 2024 72.21 72.44 70.18 70.33 2,138,761 -2.85(-3.89%)
Jan 30, 2024 74.19 74.56 73.17 73.18 1,320,403 -1.41(-1.89%)
Jan 29, 2024 72.23 74.59 71.80 74.59 2,588,865 +2.68(+3.73%)
Jan 26, 2024 72.29 73.45 71.64 71.91 2,365,582 -0.59(-0.81%)
Jan 25, 2024 72.93 73.27 71.64 72.50 2,077,318 -0.30(-0.41%)
Jan 24, 2024 74.87 74.87 72.69 72.80 1,701,998 -1.00(-1.36%)
Jan 23, 2024 74.51 74.84 73.45 73.80 1,360,357 -0.12(-0.16%)
Jan 22, 2024 74.06 76.03 73.59 73.92 2,033,777 +0.56(+0.76%)
Jan 19, 2024 73.23 73.67 71.65 73.36 2,156,196 +0.84(+1.16%)
Jan 18, 2024 72.97 73.40 71.57 72.52 1,548,536 +0.51(+0.71%)
Jan 17, 2024 70.73 72.04 69.44 72.01 1,932,682 +0.00(+0.00%)
Jan 16, 2024 71.97 73.10 70.69 72.01 2,042,103 -1.20(-1.64%)
Jan 12, 2024 73.46 75.37 72.91 73.21 3,135,119 +1.40(+1.95%)
Jan 11, 2024 70.80 71.89 69.57 71.81 2,487,835 +0.55(+0.77%)
Jan 10, 2024 73.13 73.49 71.21 71.26 2,074,817 -1.59(-2.18%)
Jan 09, 2024 73.27 74.03 72.29 72.85 2,496,678 -0.79(-1.07%)
Jan 08, 2024 70.37 74.47 70.37 73.64 6,672,848 +4.61(+6.68%)
Jan 05, 2024 68.05 69.50 68.05 69.03 1,770,645 +0.54(+0.79%)
Jan 04, 2024 68.39 69.20 67.74 68.49 1,918,541 -0.35(-0.51%)
Jan 03, 2024 69.52 70.38 68.40 68.84 2,417,438 -2.29(-3.22%)
Jan 02, 2024 74.36 74.70 70.81 71.13 3,208,583 -4.74(-6.25%)
Dec 29, 2023 76.98 77.56 75.69 75.87 1,814,604 -1.30(-1.68%)
Dec 28, 2023 77.01 77.78 76.90 77.17 1,399,042 -0.22(-0.28%)
Dec 27, 2023 77.26 77.74 76.82 77.39 1,865,020 +0.48(+0.62%)
Dec 26, 2023 76.20 77.27 75.88 76.91 1,365,090 +0.63(+0.83%)
Dec 22, 2023 76.31 76.74 75.25 76.28 1,408,134 +0.07(+0.09%)
Dec 21, 2023 76.19 76.43 74.86 76.21 1,851,167 +1.26(+1.68%)
Dec 20, 2023 77.26 77.73 74.94 74.95 2,596,780 -2.90(-3.73%)
Dec 19, 2023 76.24 78.16 76.02 77.85 2,223,663 +1.63(+2.14%)
Dec 18, 2023 75.43 76.95 75.07 76.22 2,057,480 +0.26(+0.34%)
Dec 15, 2023 76.16 76.66 74.49 75.96 3,272,482 +0.14(+0.18%)
Dec 14, 2023 73.50 76.40 73.50 75.82 4,128,024 +3.23(+4.45%)
Dec 13, 2023 71.51 72.79 69.78 72.59 4,273,472 +1.45(+2.04%)
Dec 12, 2023 71.00 72.04 70.76 71.14 1,783,629 -0.03(-0.04%)
Dec 11, 2023 70.39 71.44 70.05 71.17 2,526,885 +0.56(+0.79%)
Dec 08, 2023 68.07 70.67 67.83 70.61 5,206,703 +1.83(+2.66%)
Dec 07, 2023 68.30 68.93 67.58 68.78 1,765,414 +0.48(+0.70%)
Dec 06, 2023 68.95 69.75 67.81 68.30 2,461,358 -0.08(-0.12%)
Dec 05, 2023 67.10 68.52 66.50 68.38 2,842,955 +0.86(+1.27%)
Dec 04, 2023 65.99 67.59 65.35 67.52 2,954,475 +0.76(+1.14%)
Dec 01, 2023 64.50 66.77 64.10 66.76 2,759,009 +2.08(+3.22%)
Nov 30, 2023 66.42 66.88 64.10 64.68 3,275,792 -1.45(-2.19%)
Nov 29, 2023 65.95 66.94 65.62 66.13 3,436,500 +1.03(+1.58%)
Nov 28, 2023 63.55 65.72 62.66 65.10 4,379,159 +2.25(+3.58%)
Nov 27, 2023 62.67 63.86 62.40 62.85 2,037,536 -0.19(-0.30%)
Nov 24, 2023 62.58 63.55 62.47 63.04 750,632 +0.38(+0.61%)
Nov 22, 2023 63.03 63.54 62.23 62.66 1,505,775 +0.13(+0.21%)
Nov 21, 2023 62.95 63.41 62.31 62.53 1,706,106 -1.10(-1.73%)
Nov 20, 2023 62.50 64.46 62.50 63.63 3,245,254 +0.52(+0.82%)
Nov 17, 2023 61.49 63.28 61.33 63.11 2,647,412 +1.56(+2.53%)
Nov 16, 2023 61.50 62.22 60.93 61.55 3,079,575 -0.61(-0.98%)
Nov 15, 2023 62.00 62.48 61.13 62.16 4,123,588 +0.56(+0.91%)
Nov 14, 2023 59.90 61.63 59.71 61.60 5,002,877 +3.16(+5.41%)
Nov 13, 2023 58.49 58.99 57.42 58.44 3,311,178 -0.40(-0.68%)
Nov 10, 2023 56.15 58.85 55.68 58.84 5,924,688 +2.84(+5.07%)
Nov 09, 2023 57.21 60.24 55.57 56.00 12,341,529 +0.19(+0.34%)
Nov 08, 2023 55.29 56.88 55.02 55.81 8,242,597 +0.40(+0.72%)
Nov 07, 2023 55.11 56.22 54.44 55.41 4,204,449 +2.20(+4.13%)
Nov 06, 2023 54.19 54.43 52.45 53.21 3,351,875 -0.89(-1.65%)
Nov 03, 2023 53.25 54.53 53.02 54.10 3,623,883 +1.91(+3.66%)
Nov 02, 2023 52.46 53.07 51.90 52.19 2,183,547 +1.70(+3.37%)
Nov 01, 2023 50.99 51.23 49.86 50.49 1,936,050 -0.77(-1.50%)
Oct 31, 2023 50.50 51.46 50.14 51.26 1,468,585 +0.85(+1.69%)
Oct 30, 2023 50.87 50.95 49.91 50.41 1,420,209 +0.22(+0.44%)
Oct 27, 2023 50.96 51.23 50.03 50.19 1,250,502 -0.56(-1.10%)
Oct 26, 2023 51.34 51.96 50.13 50.75 1,837,689 -0.46(-0.90%)
Oct 25, 2023 52.41 52.92 51.11 51.21 2,104,281 -2.41(-4.49%)
Oct 24, 2023 53.14 54.47 53.08 53.62 1,633,048 +1.13(+2.15%)
Oct 23, 2023 52.73 53.63 52.03 52.49 2,294,345 -0.84(-1.58%)
Oct 20, 2023 55.11 55.11 53.28 53.33 2,948,319 -2.08(-3.75%)
Oct 19, 2023 56.49 56.83 55.32 55.41 1,358,110 -0.61(-1.09%)
Oct 18, 2023 57.65 57.96 55.89 56.02 1,645,589 -2.11(-3.63%)
Oct 17, 2023 56.52 58.83 56.45 58.13 1,552,440 +0.79(+1.38%)
Oct 16, 2023 55.43 57.66 55.21 57.34 1,635,319 +1.76(+3.17%)
Oct 13, 2023 56.30 56.79 55.24 55.58 2,358,354 -0.71(-1.26%)
Oct 12, 2023 57.38 57.51 55.78 56.29 1,813,511 -1.13(-1.97%)
Oct 11, 2023 58.32 58.66 56.86 57.42 1,560,231 -0.72(-1.24%)
Oct 10, 2023 57.67 58.61 57.45 58.14 1,514,847 +0.83(+1.45%)
Oct 09, 2023 56.01 57.75 55.78 57.31 1,664,570 +0.46(+0.81%)
Oct 06, 2023 54.66 57.25 54.53 56.85 1,894,920 +1.38(+2.49%)
Oct 05, 2023 55.67 56.13 55.13 55.47 1,629,878 -0.80(-1.42%)
Oct 04, 2023 56.69 56.93 55.55 56.27 1,991,862 +0.05(+0.09%)
Oct 03, 2023 56.82 57.45 56.00 56.22 1,869,899 -1.62(-2.80%)
Oct 02, 2023 58.33 58.60 57.31 57.84 1,975,491 -0.69(-1.18%)
Sep 29, 2023 58.84 59.80 58.34 58.53 1,472,015 +0.60(+1.04%)
Sep 28, 2023 57.00 58.30 56.02 57.93 1,896,443 +0.49(+0.85%)
Sep 27, 2023 58.90 59.00 57.18 57.44 2,183,269 -0.84(-1.44%)
Sep 26, 2023 58.00 59.37 57.85 58.28 1,996,075 -0.24(-0.41%)
Sep 25, 2023 58.65 58.86 58.31 58.52 1,695,586 -0.77(-1.30%)
Sep 22, 2023 59.61 60.12 58.27 59.29 2,864,658 +1.06(+1.82%)
Sep 21, 2023 59.15 59.79 58.22 58.23 2,380,334 -2.00(-3.32%)
Sep 20, 2023 61.05 61.94 60.18 60.23 1,513,208 -0.43(-0.71%)
Sep 19, 2023 60.50 61.12 59.51 60.66 1,869,104 -0.20(-0.33%)
Sep 18, 2023 62.00 62.60 60.77 60.86 2,935,039 -1.86(-2.97%)
Sep 15, 2023 64.29 64.83 62.15 62.72 3,714,234 -1.90(-2.94%)
Sep 14, 2023 65.20 65.32 64.11 64.62 1,755,840 +0.04(+0.06%)
Sep 13, 2023 65.72 66.00 63.73 64.58 1,679,904 -1.22(-1.85%)
Sep 12, 2023 66.48 67.62 65.48 65.80 1,949,188 -0.91(-1.36%)
Sep 11, 2023 65.65 67.02 65.09 66.71 2,151,327 +1.23(+1.88%)
Sep 08, 2023 66.68 67.48 64.71 65.48 2,377,510 -1.39(-2.08%)
Sep 07, 2023 64.85 67.31 64.61 66.87 2,617,480 +0.79(+1.20%)
Sep 06, 2023 65.25 66.26 64.98 66.08 1,719,425 +0.39(+0.59%)
Sep 05, 2023 64.51 66.23 64.03 65.69 1,779,832 +0.27(+0.41%)
Sep 01, 2023 64.71 65.85 64.57 65.42 2,469,515 +1.71(+2.68%)
Aug 31, 2023 62.30 64.33 62.30 63.71 3,184,158 +1.72(+2.77%)
Aug 30, 2023 60.06 62.38 59.93 61.99 2,260,912 +1.46(+2.41%)
Aug 29, 2023 58.20 60.64 57.89 60.53 2,529,833 +1.96(+3.35%)
Aug 28, 2023 59.71 59.94 58.55 58.57 1,599,766 -0.80(-1.35%)
Aug 25, 2023 58.81 59.91 58.20 59.37 2,331,538 +0.21(+0.35%)
Aug 24, 2023 61.94 62.26 58.98 59.16 2,468,570 -2.37(-3.85%)
Aug 23, 2023 60.15 62.80 60.07 61.53 2,511,155 +1.30(+2.16%)
Aug 22, 2023 61.00 61.02 60.00 60.23 1,708,107 -0.33(-0.54%)
Aug 21, 2023 59.30 60.75 58.98 60.56 2,243,134 +1.25(+2.11%)
Aug 18, 2023 57.49 59.47 57.10 59.31 2,635,219 +0.63(+1.07%)
Aug 17, 2023 60.35 60.43 58.60 58.68 2,871,414 -1.67(-2.77%)
Aug 16, 2023 60.79 61.91 60.31 60.35 2,599,739 -0.87(-1.42%)
Aug 15, 2023 60.90 61.36 60.22 61.22 3,572,605 -0.55(-0.89%)
Aug 14, 2023 60.65 62.36 60.11 61.77 2,726,291 -0.16(-0.26%)
Aug 11, 2023 61.00 62.11 60.36 61.93 4,423,612 +1.35(+2.23%)
Aug 10, 2023 60.65 63.57 59.89 60.58 6,069,416 +0.89(+1.49%)
Aug 09, 2023 64.12 64.70 58.80 59.69 13,306,603 +1.29(+2.21%)
Aug 08, 2023 60.01 60.09 57.10 58.40 9,499,898 -3.19(-5.18%)
Aug 07, 2023 61.42 61.74 59.82 61.59 3,119,941 +0.31(+0.51%)
Aug 04, 2023 63.12 63.57 61.04 61.28 3,344,572 -0.56(-0.91%)
Aug 03, 2023 60.73 62.20 60.30 61.84 2,708,539 +0.86(+1.41%)
Aug 02, 2023 63.56 63.81 60.82 60.98 4,095,904 -4.48(-6.84%)
Aug 01, 2023 65.62 66.20 64.52 65.46 2,629,505 -0.57(-0.86%)
Jul 31, 2023 65.04 67.19 64.90 66.03 4,317,455 +1.97(+3.08%)
Jul 28, 2023 62.80 68.25 62.59 64.06 10,360,449 +2.96(+4.84%)
Jul 27, 2023 62.74 63.08 60.65 61.10 3,406,194 -0.29(-0.47%)
Jul 26, 2023 60.40 61.84 59.87 61.39 3,423,466 +0.98(+1.62%)
Jul 25, 2023 61.75 62.71 60.30 60.41 2,843,373 -0.94(-1.53%)
Jul 24, 2023 60.82 62.42 60.61 61.35 4,100,836 -0.91(-1.46%)
Jul 21, 2023 63.27 63.52 60.72 62.26 5,840,215 -0.57(-0.91%)
Jul 20, 2023 66.60 67.50 62.70 62.83 6,693,376 -4.78(-7.07%)
Jul 19, 2023 66.70 69.45 66.12 67.61 7,579,430 +2.08(+3.17%)
Jul 18, 2023 66.85 67.67 65.42 65.53 5,876,673 -0.94(-1.41%)
Jul 17, 2023 65.74 66.62 62.84 66.47 6,418,312 -0.42(-0.63%)
Jul 14, 2023 70.00 71.24 66.44 66.89 4,283,213 -2.64(-3.80%)
Jul 13, 2023 66.49 69.54 66.42 69.53 5,463,050 +4.17(+6.38%)
Jul 12, 2023 67.00 67.07 64.33 65.36 4,059,840 +0.03(+0.05%)
Jul 11, 2023 64.35 66.69 63.69 65.33 3,801,468 +1.76(+2.77%)
Jul 10, 2023 61.95 63.79 61.51 63.57 3,239,071 +1.12(+1.79%)
Jul 07, 2023 62.11 64.27 61.90 62.45 2,711,386 +0.50(+0.81%)
Jul 06, 2023 63.60 63.89 61.21 61.95 3,859,656 -3.32(-5.09%)
Jul 05, 2023 63.53 66.00 62.62 65.27 3,859,238 +1.21(+1.89%)
Jul 03, 2023 63.96 65.15 63.79 64.06 1,292,086 +0.44(+0.69%)
Jun 30, 2023 63.98 65.29 63.34 63.62 2,674,867 +0.38(+0.60%)
Jun 29, 2023 63.37 64.63 63.01 63.24 2,485,192 -0.57(-0.89%)
Jun 28, 2023 63.57 65.17 63.20 63.81 2,554,999 +0.05(+0.08%)
Jun 27, 2023 63.99 64.51 62.95 63.76 2,326,917 +0.28(+0.44%)
Jun 26, 2023 63.43 66.06 63.12 63.48 2,514,633 -0.55(-0.86%)
Jun 23, 2023 64.20 64.78 62.90 64.03 3,377,665 -1.45(-2.21%)
Jun 22, 2023 63.95 65.92 63.42 65.48 2,675,372 +1.05(+1.63%)
Jun 21, 2023 66.50 67.08 63.89 64.43 3,045,373 -2.71(-4.04%)
Jun 20, 2023 66.80 68.39 66.17 67.14 3,174,360 -0.51(-0.75%)
Jun 16, 2023 68.92 68.92 66.52 67.65 3,287,361 -0.42(-0.62%)
Jun 15, 2023 65.73 68.78 65.30 68.07 2,899,745 +13.23(+24.12%)
May 08, 2023 53.34 55.09 52.94 54.84 4,227,600 +2.47(+4.72%)
May 05, 2023 51.67 52.65 51.65 52.37 3,392,973 +1.56(+3.07%)
May 04, 2023 50.11 51.50 50.01 50.81 2,369,579 +0.98(+1.97%)
May 03, 2023 50.23 51.34 49.70 49.83 3,260,097 -0.29(-0.58%)
May 02, 2023 51.39 51.76 49.83 50.12 3,148,458 -1.85(-3.56%)
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.