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 31, 2018 10.43 10.55 10.30 10.38 39,863 -0.01(-0.10%)
May 30, 2018 10.20 10.56 10.20 10.39 55,246 +0.20(+1.96%)
May 29, 2018 10.10 10.30 10.00 10.19 67,093 +0.00(+0.00%)
May 25, 2018 10.19 10.19 10.19 0 +0.16(+1.60%)
May 24, 2018 10.12 10.23 10.00 10.03 40,425 -0.09(-0.89%)
May 23, 2018 10.00 10.16 9.960 10.12 37,264 +0.08(+0.80%)
May 22, 2018 10.19 10.33 10.00 10.04 54,399 -0.03(-0.30%)
May 21, 2018 9.900 10.07 9.875 10.07 39,291 +0.18(+1.82%)
May 18, 2018 9.680 10.07 9.680 9.890 85,579 +0.25(+2.59%)
May 17, 2018 9.190 9.690 9.190 9.640 79,069 +0.47(+5.13%)
May 16, 2018 8.930 9.180 8.820 9.170 82,734 +0.24(+2.69%)
May 15, 2018 8.630 8.965 8.630 8.930 23,553 +0.30(+3.48%)
May 14, 2018 8.700 8.810 8.620 8.630 31,071 -0.07(-0.80%)
May 11, 2018 8.980 9.050 8.660 8.700 47,821 -0.22(-2.47%)
May 10, 2018 8.620 9.060 8.590 8.920 97,211 +0.30(+3.48%)
May 09, 2018 8.630 8.630 8.490 8.620 28,643 -0.01(-0.12%)
May 08, 2018 8.640 8.680 8.400 8.630 70,097 +0.00(+0.00%)
May 07, 2018 8.280 8.660 8.250 8.630 72,678 +0.36(+4.35%)
May 04, 2018 8.150 8.350 8.090 8.270 64,748 +0.09(+1.10%)
May 03, 2018 8.280 8.370 8.040 8.180 59,983 -0.14(-1.68%)
May 02, 2018 8.340 8.580 8.310 8.320 51,435 -0.05(-0.60%)
May 01, 2018 8.290 8.440 7.990 8.370 97,944 +0.06(+0.72%)
Apr 30, 2018 8.610 8.670 8.220 8.310 37,534 -0.29(-3.37%)
Apr 27, 2018 8.650 8.700 8.450 8.600 50,671 -0.02(-0.23%)
Apr 26, 2018 8.760 8.850 8.570 8.620 45,239 -0.11(-1.26%)
Apr 25, 2018 9.090 9.090 8.700 8.730 33,899 -0.35(-3.85%)
Apr 24, 2018 8.920 9.430 8.890 9.080 57,872 +0.18(+2.02%)
Apr 23, 2018 8.920 9.050 8.810 8.900 38,510 -0.02(-0.22%)
Apr 20, 2018 8.860 9.030 8.770 8.920 54,567 +0.02(+0.22%)
Apr 19, 2018 8.980 9.070 8.790 8.900 82,356 -0.08(-0.89%)
Apr 18, 2018 9.160 9.260 8.950 8.980 40,920 -0.17(-1.86%)
Apr 17, 2018 9.040 9.225 8.960 9.150 44,290 +0.15(+1.67%)
Apr 16, 2018 8.880 9.140 8.880 9.000 66,038 +0.12(+1.35%)
Apr 13, 2018 9.010 9.030 8.840 8.880 74,881 +0.01(+0.11%)
Apr 12, 2018 8.900 8.970 8.680 8.870 67,113 +0.04(+0.45%)
Apr 11, 2018 9.010 9.150 8.800 8.830 45,557 -0.25(-2.75%)
Apr 10, 2018 8.980 9.230 8.880 9.080 68,151 +0.24(+2.71%)
Apr 09, 2018 9.460 9.460 8.830 8.840 71,241 -0.58(-6.16%)
Apr 06, 2018 9.340 9.570 9.200 9.420 103,468 +0.01(+0.11%)
Apr 05, 2018 8.850 9.450 8.850 9.410 100,517 +0.42(+4.67%)
Apr 04, 2018 8.650 9.040 8.580 8.990 86,607 +0.19(+2.16%)
Apr 03, 2018 8.430 8.820 8.410 8.800 87,929 +0.42(+5.01%)
Apr 02, 2018 8.700 8.810 8.240 8.380 85,072 -0.32(-3.68%)
Mar 29, 2018 8.700 8.700 8.700 0 +0.23(+2.72%)
Mar 28, 2018 8.720 8.819 8.400 8.470 49,128 -0.26(-2.98%)
Mar 27, 2018 8.730 8.920 8.540 8.730 80,217 +0.05(+0.58%)
Mar 26, 2018 8.460 8.740 8.355 8.680 92,669 +0.34(+4.08%)
Mar 23, 2018 8.450 8.510 8.260 8.340 120,512 -0.09(-1.07%)
Mar 22, 2018 8.660 8.730 8.337 8.430 82,982 -0.30(-3.44%)
Mar 21, 2018 8.400 8.750 8.270 8.730 87,369 +0.33(+3.93%)
Mar 20, 2018 8.890 8.930 8.400 8.400 54,541 -0.48(-5.41%)
Mar 19, 2018 8.840 8.920 8.510 8.880 85,642 +0.01(+0.11%)
Mar 16, 2018 8.610 8.940 8.480 8.870 208,419 +0.25(+2.90%)
Mar 15, 2018 8.710 8.860 8.570 8.620 63,600 -0.08(-0.92%)
Mar 14, 2018 8.790 8.790 8.559 8.700 95,350 -0.05(-0.57%)
Mar 13, 2018 8.490 8.880 8.380 8.750 145,019 +0.34(+4.04%)
Mar 12, 2018 8.290 8.440 8.230 8.410 142,692 +0.18(+2.19%)
Mar 09, 2018 8.090 8.390 7.760 8.230 85,854 +0.15(+1.86%)
Mar 08, 2018 9.240 9.449 7.775 8.080 357,475 -0.03(-0.37%)
Mar 07, 2018 7.590 8.200 7.490 8.110 136,094 +0.47(+6.15%)
Mar 06, 2018 7.530 7.710 7.306 7.640 171,705 +0.14(+1.87%)
Mar 05, 2018 7.230 7.550 7.180 7.500 96,600 +0.18(+2.46%)
Mar 02, 2018 7.390 7.390 7.120 7.320 131,662 -0.10(-1.35%)
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.