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 8.080 8.120 7.750 7.840 382,483 -0.30(-3.69%)
May 30, 2018 8.060 8.230 7.940 8.140 405,066 +0.15(+1.88%)
May 29, 2018 7.640 8.090 7.640 7.990 332,618 +0.21(+2.70%)
May 25, 2018 7.780 7.780 7.780 0 -0.13(-1.64%)
May 24, 2018 7.980 8.060 7.800 7.910 459,395 -0.18(-2.22%)
May 23, 2018 8.320 8.326 8.020 8.090 405,395 -0.23(-2.76%)
May 22, 2018 8.480 8.670 8.300 8.320 420,357 -0.17(-2.00%)
May 21, 2018 8.600 8.700 8.400 8.490 322,141 -0.05(-0.59%)
May 18, 2018 8.910 8.910 8.400 8.540 558,460 -0.37(-4.15%)
May 17, 2018 8.740 9.240 8.630 8.910 874,195 +0.27(+3.12%)
May 16, 2018 8.490 8.690 8.400 8.640 407,550 +0.13(+1.53%)
May 15, 2018 8.500 8.719 8.370 8.510 355,475 -0.01(-0.12%)
May 14, 2018 8.270 8.600 8.270 8.520 533,970 -0.09(-1.05%)
May 11, 2018 8.740 8.740 8.261 8.610 643,342 -0.19(-2.16%)
May 10, 2018 9.250 9.250 8.730 8.800 635,640 -0.36(-3.93%)
May 09, 2018 8.970 9.300 8.870 9.160 807,535 +0.43(+4.93%)
May 08, 2018 8.500 8.800 8.200 8.730 448,196 +0.24(+2.83%)
May 07, 2018 8.550 8.800 8.400 8.490 467,926 +0.12(+1.43%)
May 04, 2018 8.010 8.580 7.960 8.370 437,464 +0.30(+3.72%)
May 03, 2018 8.380 8.500 7.950 8.070 757,186 -0.32(-3.81%)
May 02, 2018 7.550 8.830 7.520 8.390 1,198,514 +0.85(+11.27%)
May 01, 2018 7.500 7.670 7.220 7.540 542,218 +0.24(+3.29%)
Apr 30, 2018 7.220 7.430 7.170 7.300 382,155 +0.07(+0.97%)
Apr 27, 2018 7.280 7.435 7.150 7.230 319,808 -0.10(-1.36%)
Apr 26, 2018 7.260 7.650 7.250 7.330 419,417 +0.07(+0.96%)
Apr 25, 2018 6.950 7.300 6.850 7.260 373,879 +0.30(+4.31%)
Apr 24, 2018 7.100 7.200 6.750 6.960 381,644 -0.06(-0.85%)
Apr 23, 2018 7.150 7.205 6.960 7.020 296,098 -0.19(-2.64%)
Apr 20, 2018 7.250 7.340 6.980 7.210 286,654 -0.07(-0.96%)
Apr 19, 2018 7.120 7.560 7.100 7.280 463,995 +0.13(+1.82%)
Apr 18, 2018 7.100 7.400 7.100 7.150 372,590 +0.13(+1.85%)
Apr 17, 2018 7.080 7.190 6.980 7.020 147,114 -0.02(-0.28%)
Apr 16, 2018 7.220 7.370 7.010 7.040 321,005 -0.18(-2.49%)
Apr 13, 2018 7.200 7.440 7.160 7.220 306,837 +0.09(+1.26%)
Apr 12, 2018 7.310 7.310 6.935 7.130 346,339 -0.24(-3.26%)
Apr 11, 2018 7.060 7.480 7.060 7.370 371,801 +0.32(+4.54%)
Apr 10, 2018 6.760 7.130 6.760 7.050 349,371 +0.42(+6.33%)
Apr 09, 2018 6.750 6.990 6.570 6.630 233,641 -0.09(-1.34%)
Apr 06, 2018 6.890 6.960 6.560 6.720 288,238 -0.23(-3.31%)
Apr 05, 2018 6.430 7.120 6.420 6.950 647,098 +0.56(+8.76%)
Apr 04, 2018 6.200 6.520 6.010 6.390 263,622 +0.10(+1.59%)
Apr 03, 2018 6.000 6.320 5.890 6.290 251,338 +0.33(+5.54%)
Apr 02, 2018 6.110 6.110 5.800 5.960 257,959 -0.19(-3.09%)
Mar 29, 2018 6.150 6.150 6.150 0 +0.16(+2.67%)
Mar 28, 2018 6.130 6.190 5.930 5.990 283,191 -0.17(-2.76%)
Mar 27, 2018 6.430 6.460 6.120 6.160 495,608 -0.24(-3.75%)
Mar 26, 2018 6.710 6.770 6.350 6.400 391,809 -0.23(-3.47%)
Mar 23, 2018 6.730 7.010 6.500 6.630 528,713 -0.06(-0.90%)
Mar 22, 2018 6.700 6.780 6.563 6.690 364,040 -0.09(-1.33%)
Mar 21, 2018 6.650 6.969 6.350 6.780 675,723 +0.15(+2.26%)
Mar 20, 2018 6.870 6.965 6.600 6.630 338,260 -0.17(-2.50%)
Mar 19, 2018 6.870 6.884 6.650 6.800 268,011 -0.15(-2.16%)
Mar 16, 2018 6.820 7.100 6.760 6.950 314,623 +0.15(+2.21%)
Mar 15, 2018 6.950 6.990 6.560 6.800 528,757 -0.13(-1.88%)
Mar 14, 2018 7.140 7.170 6.920 6.930 230,067 -0.19(-2.67%)
Mar 13, 2018 7.120 7.200 7.050 7.120 242,567 +0.01(+0.14%)
Mar 12, 2018 7.050 7.200 6.960 7.110 285,436 +0.03(+0.42%)
Mar 09, 2018 7.010 7.150 6.920 7.080 320,387 +0.15(+2.16%)
Mar 08, 2018 6.890 7.013 6.810 6.930 354,268 +0.00(+0.00%)
Mar 07, 2018 6.840 6.930 679,074 -0.27(-3.75%)
Mar 06, 2018 7.160 7.370 7.110 7.200 305,604 +0.09(+1.27%)
Mar 05, 2018 7.060 7.300 6.930 7.110 463,397 -0.02(-0.28%)
Mar 02, 2018 6.880 7.370 6.770 7.130 484,594 +0.15(+2.15%)
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.