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, 2022 52.56 54.88 50.25 51.06 4,841,249 -2.76(-5.13%)
Jun 27, 2022 51.91 55.47 50.16 53.82 5,336,117 +2.15(+4.16%)
Jun 24, 2022 51.78 52.04 48.51 51.67 4,847,066 -0.14(-0.27%)
Jun 23, 2022 45.48 51.90 44.76 51.81 6,363,672 +6.33(+13.92%)
Jun 22, 2022 39.73 46.61 39.38 45.48 6,731,571 +4.11(+9.93%)
Jun 21, 2022 41.00 43.45 40.56 41.37 4,209,621 +1.13(+2.81%)
Jun 17, 2022 37.74 41.31 37.67 40.24 7,621,439 +2.58(+6.85%)
Jun 16, 2022 39.87 40.30 36.06 37.66 4,995,529 -3.57(-8.66%)
Jun 15, 2022 37.60 42.10 37.50 41.23 5,708,240 +2.52(+6.51%)
Jun 14, 2022 36.75 39.50 35.33 38.71 5,683,282 +2.43(+6.70%)
Jun 13, 2022 38.90 40.20 34.88 36.28 7,296,504 -4.34(-10.68%)
Jun 10, 2022 41.35 42.95 39.01 40.62 9,759,228 -0.86(-2.07%)
Jun 09, 2022 48.10 50.86 41.11 41.48 18,179,380 -8.63(-17.22%)
Jun 08, 2022 52.31 52.95 46.15 50.11 26,973,724 +2.57(+5.41%)
Jun 06, 2022 47.54 1,732,727 +2.78(+6.21%)
Jun 03, 2022 50.50 50.60 41.10 44.76 23,318,296 -11.21(-20.03%)
Jun 02, 2022 52.80 56.35 50.73 55.97 3,429,217 +2.33(+4.34%)
Jun 01, 2022 55.69 57.49 52.18 53.64 3,685,435 -1.69(-3.05%)
May 31, 2022 54.34 57.46 53.13 55.33 8,328,328 +0.04(+0.07%)
May 27, 2022 47.06 56.52 46.19 55.29 7,476,295 +8.22(+17.46%)
May 26, 2022 45.86 47.69 44.84 47.07 2,701,960 +0.94(+2.04%)
May 25, 2022 46.90 47.50 44.44 46.13 3,152,164 -0.41(-0.88%)
May 24, 2022 50.35 50.35 45.86 46.54 3,406,534 -4.86(-9.46%)
May 23, 2022 53.00 53.70 50.65 51.40 3,020,083 -2.02(-3.78%)
May 20, 2022 55.71 56.91 48.75 53.42 7,178,742 -5.01(-8.57%)
May 19, 2022 52.91 60.56 52.67 58.43 5,327,591 +6.32(+12.13%)
May 18, 2022 50.54 53.25 49.60 52.11 3,058,534 +0.16(+0.31%)
May 17, 2022 49.06 52.32 47.55 51.95 3,573,768 +3.95(+8.23%)
May 16, 2022 51.50 53.50 47.89 48.00 3,510,979 -3.89(-7.50%)
May 13, 2022 49.42 52.75 48.52 51.89 6,144,365 +3.91(+8.15%)
May 12, 2022 42.33 48.02 41.33 47.98 6,658,291 +5.06(+11.79%)
May 11, 2022 52.53 52.79 42.59 42.92 8,736,921 -10.94(-20.31%)
May 10, 2022 42.10 55.44 41.74 53.86 13,796,106 +0.60(+1.13%)
May 09, 2022 57.35 60.37 52.74 53.26 5,839,972 -4.04(-7.05%)
May 06, 2022 58.66 58.78 54.03 57.30 3,455,617 -1.36(-2.32%)
May 05, 2022 61.99 63.23 57.36 58.66 3,891,002 -4.07(-6.49%)
May 04, 2022 59.22 62.74 56.02 62.73 6,535,362 +3.84(+6.52%)
May 03, 2022 53.50 58.91 52.22 58.89 8,043,310 +5.14(+9.56%)
May 02, 2022 44.90 53.79 44.68 53.75 8,688,702 +8.68(+19.26%)
Apr 29, 2022 45.95 52.48 44.90 45.07 7,743,243 +0.80(+1.81%)
Apr 28, 2022 46.98 47.73 42.13 44.27 4,441,787 -2.19(-4.71%)
Apr 27, 2022 47.29 48.88 45.60 46.46 3,246,434 -0.96(-2.02%)
Apr 26, 2022 50.00 50.98 47.01 47.42 3,180,080 -2.79(-5.56%)
Apr 25, 2022 46.44 50.47 46.25 50.21 4,788,799 +3.56(+7.63%)
Apr 22, 2022 47.25 49.18 46.03 46.65 5,594,472 -2.15(-4.41%)
Apr 21, 2022 54.21 48.71 48.80 4,776,779 -4.89(-9.11%)
Apr 20, 2022 53.99 56.95 51.78 53.69 5,320,798 -0.90(-1.65%)
Apr 19, 2022 53.20 55.39 50.24 54.59 4,985,464 -0.57(-1.03%)
Apr 18, 2022 58.90 59.20 53.85 55.16 4,534,771 -3.39(-5.79%)
Apr 14, 2022 61.39 63.38 58.25 58.55 3,918,017 -3.62(-5.82%)
Apr 13, 2022 58.32 62.96 57.42 62.17 3,380,980 +4.07(+7.01%)
Apr 12, 2022 58.05 61.44 57.56 58.10 4,138,049 +0.56(+0.97%)
Apr 11, 2022 58.62 61.19 56.67 57.54 3,575,485 -3.09(-5.10%)
Apr 08, 2022 59.66 63.55 58.49 60.63 3,633,351 +1.13(+1.90%)
Apr 07, 2022 61.91 62.82 56.80 59.50 4,369,199 -2.94(-4.71%)
Apr 06, 2022 64.81 65.15 59.19 62.44 5,152,920 -2.79(-4.28%)
Apr 05, 2022 74.48 75.00 64.64 65.23 6,657,416 -10.06(-13.36%)
Apr 04, 2022 74.98 77.65 73.50 75.29 2,646,972 +0.97(+1.31%)
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.