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 (%)
Jul 31, 2019 6.450 6.510 6.270 6.380 32,002,078 -0.06(-0.93%)
Jul 30, 2019 6.370 6.450 6.330 6.440 12,227,544 +0.03(+0.47%)
Jul 29, 2019 6.510 6.520 6.310 6.410 15,077,025 -0.05(-0.77%)
Jul 26, 2019 6.400 6.520 6.380 6.460 20,887,900 +0.09(+1.41%)
Jul 25, 2019 6.380 6.450 6.300 6.370 13,369,884 +0.03(+0.47%)
Jul 24, 2019 6.250 6.360 6.240 6.340 12,448,943 +0.09(+1.44%)
Jul 23, 2019 6.330 6.340 6.180 6.250 20,512,120 -0.03(-0.48%)
Jul 22, 2019 6.340 6.390 6.260 6.280 17,043,168 +0.00(+0.00%)
Jul 19, 2019 6.370 6.400 6.270 6.280 29,113,100 -0.02(-0.32%)
Jul 18, 2019 6.230 6.350 6.090 6.300 42,688,844 +0.07(+1.12%)
Jul 17, 2019 6.310 6.310 6.150 6.230 21,314,080 -0.06(-0.95%)
Jul 16, 2019 6.310 6.320 6.210 6.290 21,395,398 -0.04(-0.63%)
Jul 15, 2019 6.290 6.380 6.280 6.330 21,548,740 +0.06(+0.96%)
Jul 12, 2019 6.270 6.290 6.160 6.270 16,152,600 +0.01(+0.16%)
Jul 11, 2019 6.310 6.350 6.180 6.260 16,357,795 -0.03(-0.48%)
Jul 10, 2019 6.200 6.300 6.190 6.290 20,100,258 +0.07(+1.13%)
Jul 09, 2019 6.130 6.240 6.120 6.220 16,039,750 +0.05(+0.81%)
Jul 08, 2019 6.210 6.220 6.150 6.170 19,467,980 -0.09(-1.44%)
Jul 05, 2019 6.200 6.280 6.110 6.260 9,556,800 +0.06(+0.97%)
Jul 03, 2019 6.300 6.310 6.130 6.200 24,822,800 -0.09(-1.43%)
Jul 02, 2019 6.250 6.340 6.230 6.290 13,798,973 +0.04(+0.56%)
Jul 01, 2019 6.200 6.280 6.160 6.255 16,876,408 +0.12(+2.04%)
Jun 28, 2019 6.060 6.155 5.960 6.130 21,703,998 +0.09(+1.49%)
Jun 27, 2019 5.850 6.090 5.840 6.040 16,413,237 +0.20(+3.42%)
Jun 26, 2019 5.910 5.950 5.800 5.840 13,742,745 -0.03(-0.51%)
Jun 25, 2019 5.970 6.090 5.860 5.870 15,156,500 -0.12(-2.00%)
Jun 24, 2019 6.010 6.030 5.910 5.990 20,945,406 -0.06(-0.99%)
Jun 21, 2019 6.040 6.056 5.970 6.050 48,550,200 -0.02(-0.33%)
Jun 20, 2019 6.090 6.140 6.010 6.070 18,712,766 +0.00(+0.00%)
Jun 19, 2019 6.040 6.080 6.000 6.070 13,553,394 +0.03(+0.50%)
Jun 18, 2019 6.080 6.120 6.010 6.040 17,914,680 +0.02(+0.33%)
Jun 17, 2019 6.200 6.230 6.000 6.020 28,036,448 -0.18(-2.90%)
Jun 14, 2019 6.240 6.250 6.060 6.200 14,668,800 -0.03(-0.48%)
Jun 13, 2019 6.210 6.240 6.160 6.230 17,450,864 +0.04(+0.65%)
Jun 12, 2019 6.220 6.250 6.140 6.190 31,467,092 -0.08(-1.28%)
Jun 11, 2019 6.260 6.330 6.200 6.270 22,777,496 -0.03(-0.48%)
Jun 10, 2019 6.490 6.530 6.260 6.300 18,014,180 -0.16(-2.48%)
Jun 07, 2019 6.470 6.545 6.430 6.460 8,483,500 -0.03(-0.46%)
Jun 06, 2019 6.460 6.550 6.430 6.490 14,357,821 +0.04(+0.62%)
Jun 05, 2019 6.390 6.460 6.260 6.450 13,083,094 +0.15(+2.38%)
Jun 04, 2019 6.130 6.350 6.110 6.300 13,559,775 +0.21(+3.45%)
Jun 03, 2019 6.270 6.290 6.040 6.090 17,441,668 -0.20(-3.18%)
May 31, 2019 6.180 6.360 6.160 6.290 14,850,900 +0.02(+0.32%)
May 30, 2019 6.420 6.450 6.210 6.270 16,401,614 +0.08(+1.29%)
May 29, 2019 6.090 6.210 6.030 6.190 13,570,174 +0.06(+0.98%)
May 28, 2019 6.130 6.250 6.100 6.130 13,387,186 +0.07(+1.16%)
May 24, 2019 6.150 6.160 6.020 6.060 8,237,600 -0.01(-0.16%)
May 23, 2019 6.150 6.210 5.970 6.070 14,308,564 -0.14(-2.25%)
May 22, 2019 6.170 6.220 6.160 6.210 8,889,627 +0.04(+0.65%)
May 21, 2019 6.190 6.230 6.120 6.170 16,628,144 +0.02(+0.33%)
May 20, 2019 6.100 6.300 6.060 6.150 17,093,134 -0.04(-0.65%)
May 17, 2019 6.180 6.215 6.105 6.190 10,075,700 -0.04(-0.64%)
May 16, 2019 6.190 6.310 6.180 6.230 12,172,527 +0.04(+0.65%)
May 15, 2019 6.010 6.280 6.000 6.190 18,236,686 +0.18(+3.00%)
May 14, 2019 5.930 6.090 5.920 6.010 21,111,492 +0.13(+2.21%)
May 13, 2019 5.840 5.930 5.750 5.880 18,588,330 -0.06(-1.01%)
May 10, 2019 5.940 6.020 5.855 5.940 20,204,700 +0.00(+0.00%)
May 09, 2019 6.000 6.010 5.870 5.940 29,560,712 -0.10(-1.66%)
May 08, 2019 6.100 6.160 6.030 6.040 23,889,260 -0.05(-0.82%)
May 07, 2019 6.140 6.160 6.010 6.090 18,414,332 -0.08(-1.30%)
May 06, 2019 5.860 6.180 5.820 6.170 18,504,730 +0.14(+2.32%)
May 03, 2019 5.910 6.070 5.770 6.030 33,778,900 +0.21(+3.61%)
May 02, 2019 6.230 6.280 5.720 5.820 77,680,904 +0.31(+5.63%)
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.