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 (%)
Jun 28, 2019 70.73 71.39 70.35 70.51 407,700 +0.01(+0.01%)
Jun 27, 2019 69.54 70.65 69.21 70.50 520,959 +1.43(+2.07%)
Jun 26, 2019 68.06 69.14 67.89 69.07 569,724 +1.50(+2.22%)
Jun 25, 2019 67.55 68.33 67.50 67.57 420,844 -0.11(-0.16%)
Jun 24, 2019 66.96 67.95 66.34 67.68 478,105 +0.38(+0.56%)
Jun 21, 2019 68.08 68.34 67.30 67.30 1,168,600 -0.71(-1.04%)
Jun 20, 2019 67.72 68.34 67.38 68.01 607,923 +1.56(+2.35%)
Jun 19, 2019 67.17 67.34 66.38 66.45 421,042 -0.45(-0.67%)
Jun 18, 2019 65.43 68.42 65.32 66.90 788,250 +2.19(+3.38%)
Jun 17, 2019 64.89 65.16 64.27 64.71 2,141,951 -1.27(-1.92%)
Jun 14, 2019 66.03 66.10 65.29 65.98 491,800 -0.69(-1.03%)
Jun 13, 2019 66.02 66.69 65.49 66.67 811,872 +0.15(+0.23%)
Jun 12, 2019 67.65 67.70 66.46 66.52 332,750 -1.72(-2.52%)
Jun 11, 2019 68.76 69.18 68.19 68.24 621,970 -0.51(-0.74%)
Jun 10, 2019 67.90 69.38 67.86 68.75 859,025 +2.36(+3.55%)
Jun 07, 2019 65.58 66.81 65.48 66.39 424,300 +0.41(+0.62%)
Jun 06, 2019 65.30 66.16 65.21 65.98 385,752 +0.56(+0.86%)
Jun 05, 2019 65.71 66.19 64.44 65.42 629,137 -0.62(-0.94%)
Jun 04, 2019 64.35 66.09 64.15 66.04 745,242 +2.61(+4.11%)
Jun 03, 2019 61.51 63.77 61.45 63.43 701,324 +1.86(+3.02%)
May 31, 2019 62.13 62.44 61.07 61.57 938,900 -2.71(-4.22%)
May 30, 2019 65.28 66.13 64.18 64.28 602,858 -0.89(-1.37%)
May 29, 2019 65.78 65.78 63.96 65.17 602,165 -1.38(-2.07%)
May 28, 2019 66.90 67.14 66.19 66.55 1,175,155 +0.55(+0.83%)
May 24, 2019 66.26 66.88 65.54 66.00 790,800 +1.51(+2.34%)
May 23, 2019 63.91 64.54 63.15 64.49 995,614 -0.22(-0.34%)
May 22, 2019 66.49 66.82 64.00 64.71 793,238 -2.62(-3.89%)
May 21, 2019 67.62 67.70 66.47 67.33 897,736 +0.10(+0.15%)
May 20, 2019 67.95 68.11 66.79 67.23 970,869 -1.41(-2.05%)
May 17, 2019 69.70 69.93 68.53 68.64 690,300 -1.75(-2.49%)
May 16, 2019 71.89 71.89 70.36 70.39 442,887 -1.12(-1.57%)
May 15, 2019 70.24 72.06 69.31 71.51 765,323 -0.25(-0.35%)
May 14, 2019 72.65 72.71 71.48 71.76 506,903 +0.52(+0.73%)
May 13, 2019 72.53 72.93 70.76 71.24 526,321 -3.41(-4.57%)
May 10, 2019 73.51 74.72 72.85 74.65 407,300 +0.74(+1.00%)
May 09, 2019 73.93 74.29 72.78 73.91 874,238 -2.39(-3.13%)
May 08, 2019 75.71 76.89 75.57 76.30 601,166 +0.98(+1.30%)
May 07, 2019 75.40 76.21 74.44 75.32 672,506 -2.18(-2.81%)
May 06, 2019 75.33 77.59 74.90 77.50 363,128 -1.21(-1.54%)
May 03, 2019 78.07 78.88 77.92 78.71 277,300 +0.18(+0.23%)
May 02, 2019 78.29 79.28 77.84 78.53 739,169 +1.02(+1.32%)
May 01, 2019 78.95 78.96 77.33 77.51 780,789 -0.98(-1.25%)
Apr 30, 2019 80.99 81.23 78.02 78.49 1,071,981 -3.04(-3.73%)
Apr 29, 2019 81.82 82.74 81.34 81.53 577,853 -1.04(-1.26%)
Apr 26, 2019 81.17 83.01 80.29 82.57 1,375,200 +2.86(+3.59%)
Apr 25, 2019 82.24 82.25 79.70 79.71 691,336 -4.24(-5.05%)
Apr 24, 2019 84.20 85.12 83.88 83.95 437,328 -0.67(-0.79%)
Apr 23, 2019 84.02 84.92 84.01 84.62 441,583 -0.74(-0.87%)
Apr 22, 2019 85.44 85.84 84.63 85.36 384,498 -1.39(-1.60%)
Apr 18, 2019 85.97 86.83 85.33 86.75 489,800 +1.25(+1.46%)
Apr 17, 2019 83.92 85.56 83.85 85.50 675,621 +2.70(+3.26%)
Apr 16, 2019 83.46 83.61 82.74 82.80 408,816 -0.73(-0.87%)
Apr 15, 2019 83.27 83.69 82.65 83.53 549,247 -0.23(-0.27%)
Apr 12, 2019 83.00 83.87 82.64 83.76 719,300 +2.51(+3.09%)
Apr 11, 2019 81.04 81.65 80.72 81.25 453,966 +0.99(+1.23%)
Apr 10, 2019 77.92 80.54 77.89 80.26 631,167 +1.55(+1.97%)
Apr 09, 2019 78.70 79.47 78.15 78.71 446,201 -1.04(-1.30%)
Apr 08, 2019 78.06 79.85 78.04 79.75 388,372 +1.10(+1.40%)
Apr 05, 2019 79.06 79.49 77.71 78.65 557,300 -0.95(-1.19%)
Apr 04, 2019 79.19 80.09 79.08 79.60 423,598 +0.59(+0.75%)
Apr 03, 2019 79.69 79.88 78.60 79.01 715,181 +2.10(+2.73%)
Apr 02, 2019 77.32 77.77 76.35 76.91 393,313 +0.05(+0.07%)
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.