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 (%)
May 28, 2021 8.210 8.690 8.160 8.560 185,268 +0.31(+3.76%)
May 27, 2021 7.950 8.350 7.950 8.250 220,634 +0.25(+3.12%)
May 26, 2021 7.980 8.430 7.910 8.000 578,148 +0.10(+1.27%)
May 25, 2021 8.010 8.280 7.750 7.900 353,936 -0.11(-1.37%)
May 24, 2021 8.350 8.420 7.850 8.010 345,382 -0.24(-2.91%)
May 21, 2021 8.420 9.540 8.140 8.250 1,025,665 -0.10(-1.20%)
May 20, 2021 8.100 8.790 7.880 8.350 3,096,098 +0.25(+3.09%)
May 19, 2021 7.820 8.140 7.650 8.100 123,550 +0.11(+1.38%)
May 18, 2021 7.800 8.100 7.750 7.990 87,617 +0.21(+2.70%)
May 17, 2021 7.790 8.260 7.665 7.780 156,044 -0.14(-1.77%)
May 14, 2021 7.820 8.030 7.740 7.920 50,637 +0.10(+1.28%)
May 13, 2021 7.900 8.110 7.630 7.820 127,439 -0.05(-0.64%)
May 12, 2021 8.000 8.690 7.820 7.870 504,659 -0.33(-4.02%)
May 11, 2021 7.700 8.280 7.650 8.200 77,111 +0.28(+3.54%)
May 10, 2021 8.020 8.180 7.870 7.920 20,942 -0.13(-1.61%)
May 07, 2021 7.940 8.180 7.900 8.050 18,201 +0.15(+1.90%)
May 06, 2021 8.180 8.240 7.820 7.900 67,451 -0.37(-4.47%)
May 05, 2021 8.330 8.380 8.110 8.270 36,525 -0.04(-0.48%)
May 04, 2021 8.800 8.800 8.300 8.310 139,709 -0.49(-5.57%)
May 03, 2021 8.800 8.900 8.750 8.800 18,471 +0.06(+0.69%)
Apr 30, 2021 8.630 8.820 8.630 8.740 22,400 +0.11(+1.27%)
Apr 29, 2021 8.810 8.900 8.600 8.630 29,208 -0.18(-2.04%)
Apr 28, 2021 8.760 9.145 8.710 8.810 182,061 +0.11(+1.26%)
Apr 27, 2021 8.740 8.910 8.486 8.700 127,811 +0.01(+0.12%)
Apr 26, 2021 8.590 8.880 8.440 8.690 42,457 +0.17(+2.00%)
Apr 23, 2021 8.250 8.910 8.215 8.520 147,100 +0.25(+3.02%)
Apr 22, 2021 8.250 8.500 8.010 8.270 58,405 +0.12(+1.47%)
Apr 21, 2021 8.150 8.380 7.870 8.150 135,554 -0.20(-2.40%)
Apr 20, 2021 8.260 8.370 7.850 8.350 231,357 +0.04(+0.48%)
Apr 19, 2021 8.600 8.600 8.200 8.310 80,669 -0.38(-4.37%)
Apr 16, 2021 8.800 8.800 8.450 8.690 74,100 -0.03(-0.34%)
Apr 15, 2021 9.060 9.240 8.690 8.720 108,069 -0.26(-2.90%)
Apr 14, 2021 9.240 9.240 8.800 8.980 90,746 -0.34(-3.65%)
Apr 13, 2021 8.870 9.490 8.530 9.320 269,053 +0.30(+3.33%)
Apr 12, 2021 9.380 9.420 8.890 9.020 298,141 -0.37(-3.94%)
Apr 09, 2021 9.230 9.890 9.152 9.390 316,100 +0.18(+1.95%)
Apr 08, 2021 9.540 9.540 9.070 9.210 72,903 -0.39(-4.06%)
Apr 07, 2021 9.700 9.780 9.280 9.600 115,639 -0.10(-1.03%)
Apr 06, 2021 9.630 9.750 9.470 9.700 32,584 +0.03(+0.31%)
Apr 05, 2021 9.790 9.930 9.450 9.670 88,471 +0.13(+1.36%)
Apr 01, 2021 9.160 9.550 8.900 9.540 154,900 +0.46(+5.07%)
Mar 31, 2021 9.110 9.260 8.960 9.080 115,183 -0.03(-0.33%)
Mar 30, 2021 8.940 9.410 8.850 9.110 125,880 +0.28(+3.17%)
Mar 29, 2021 9.620 9.870 8.830 8.830 109,957 -0.85(-8.78%)
Mar 26, 2021 9.750 10.10 9.450 9.680 117,600 -0.04(-0.41%)
Mar 25, 2021 9.280 9.730 9.110 9.720 167,472 +0.27(+2.86%)
Mar 24, 2021 10.08 10.45 9.425 9.450 186,852 -0.56(-5.59%)
Mar 23, 2021 10.26 10.41 9.920 10.01 121,974 -0.32(-3.10%)
Mar 22, 2021 10.61 10.63 10.31 10.33 75,834 -0.11(-1.05%)
Mar 19, 2021 10.87 11.12 10.30 10.44 141,800 -0.25(-2.34%)
Mar 18, 2021 11.16 11.63 10.61 10.69 211,055 -0.51(-4.55%)
Mar 17, 2021 10.87 11.20 10.69 11.20 104,572 +0.19(+1.73%)
Mar 16, 2021 11.19 11.20 10.75 11.01 144,743 -0.12(-1.08%)
Mar 15, 2021 11.37 11.47 11.07 11.13 85,189 -0.22(-1.94%)
Mar 12, 2021 10.79 11.47 10.53 11.35 186,700 -0.15(-1.30%)
Mar 11, 2021 10.20 11.98 10.08 11.50 939,316 +1.36(+13.41%)
Mar 10, 2021 10.46 10.52 9.920 10.14 208,483 +0.05(+0.50%)
Mar 09, 2021 9.530 10.49 9.200 10.09 1,186,410 +0.73(+7.80%)
Mar 08, 2021 8.840 9.400 8.740 9.360 142,516 +0.64(+7.34%)
Mar 05, 2021 9.080 9.280 8.181 8.720 252,700 -0.49(-5.32%)
Mar 04, 2021 10.27 10.27 9.050 9.210 309,293 -1.07(-10.41%)
Mar 03, 2021 10.67 11.28 9.970 10.28 953,530 +0.27(+2.70%)
Mar 02, 2021 10.42 10.99 9.920 10.01 803,785 -0.29(-2.82%)
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.