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 (%)
Aug 31, 2012 3.990 3.990 3.710 3.710 3,027 +0.01(+0.27%)
Aug 30, 2012 3.770 3.770 3.700 3.700 2,258 -0.05(-1.33%)
Aug 29, 2012 3.700 3.750 3.700 3.750 2,000 +0.05(+1.35%)
Aug 27, 2012 3.750 3.960 3.700 3.700 9,299 -0.05(-1.33%)
Aug 24, 2012 3.740 3.871 3.700 3.750 3,570 +0.05(+1.35%)
Aug 23, 2012 3.750 3.750 3.700 3.700 700 +0.00(+0.00%)
Aug 22, 2012 3.730 3.908 3.700 3.700 17,635 +0.02(+0.54%)
Aug 21, 2012 3.690 3.731 3.680 3.680 6,928 -0.01(-0.27%)
Aug 20, 2012 3.790 3.890 3.690 3.690 2,200 -0.11(-2.89%)
Aug 17, 2012 3.770 3.800 3.700 3.800 9,100 -0.05(-1.30%)
Aug 16, 2012 3.800 3.850 3.750 3.850 28,857 +0.10(+2.67%)
Aug 15, 2012 3.900 3.914 3.750 3.750 39,976 -0.16(-4.09%)
Aug 14, 2012 3.980 3.990 3.910 3.910 6,433 -0.09(-2.25%)
Aug 13, 2012 4.010 4.020 3.960 4.000 1,740 +0.00(+0.00%)
Aug 10, 2012 4.060 4.190 3.970 4.000 5,635 -0.10(-2.44%)
Aug 09, 2012 4.120 4.120 4.010 4.100 600 -0.04(-0.97%)
Aug 08, 2012 4.090 4.290 4.000 4.140 21,598 +0.09(+2.22%)
Aug 07, 2012 4.170 4.250 4.020 4.050 11,557 -0.15(-3.57%)
Aug 06, 2012 4.230 4.300 4.140 4.200 2,750 +0.05(+1.20%)
Aug 02, 2012 4.180 4.150 4.150 4.150 2,700 -0.03(-0.72%)
Aug 01, 2012 4.140 4.180 4.140 4.180 2,029 -0.01(-0.24%)
Jul 31, 2012 4.150 4.200 4.040 4.190 15,484 +0.04(+0.96%)
Jul 30, 2012 4.150 4.370 4.100 4.150 9,494 -0.06(-1.43%)
Jul 27, 2012 4.320 4.320 4.110 4.210 5,205 -0.11(-2.55%)
Jul 26, 2012 4.310 4.439 4.220 4.320 2,552 +0.09(+2.13%)
Jul 25, 2012 4.330 4.399 4.220 4.230 1,736 -0.16(-3.64%)
Jul 24, 2012 4.310 4.390 4.310 4.390 552 +0.13(+3.05%)
Jul 23, 2012 4.440 4.550 4.260 4.260 3,351 -0.15(-3.40%)
Jul 20, 2012 4.760 4.760 4.300 4.410 9,692 -0.28(-5.97%)
Jul 19, 2012 4.730 4.940 4.580 4.690 5,648 -0.16(-3.30%)
Jul 18, 2012 5.080 5.130 4.750 4.850 13,596 -0.18(-3.58%)
Jul 17, 2012 5.100 5.100 4.780 5.030 8,018 -0.04(-0.79%)
Jul 16, 2012 4.960 5.260 4.960 5.070 2,516 +0.11(+2.22%)
Jul 13, 2012 5.220 5.220 4.900 4.960 10,280 -0.12(-2.36%)
Jul 12, 2012 5.040 5.170 4.950 5.080 7,496 -0.15(-2.87%)
Jul 11, 2012 5.190 5.310 4.920 5.230 2,817 +0.01(+0.19%)
Jul 10, 2012 5.550 5.600 5.050 5.220 10,308 -0.33(-5.95%)
Jul 09, 2012 5.430 5.700 5.270 5.550 17,183 +0.33(+6.32%)
Jul 06, 2012 5.080 5.470 5.030 5.220 6,736 +0.14(+2.76%)
Jul 05, 2012 4.850 5.160 4.850 5.080 9,353 +0.32(+6.72%)
Jul 02, 2012 4.760 4.760 4.760 4.760 0 -0.02(-0.42%)
Jun 29, 2012 4.740 4.893 4.630 4.780 10,653 +0.12(+2.58%)
Jun 28, 2012 4.620 4.830 4.550 4.660 9,883 -0.06(-1.27%)
Jun 27, 2012 4.650 4.749 4.470 4.720 13,061 +0.06(+1.29%)
Jun 26, 2012 4.640 4.730 4.640 4.660 2,063 +0.02(+0.43%)
Jun 25, 2012 4.790 4.800 4.510 4.640 6,506 -0.11(-2.32%)
Jun 22, 2012 4.683 4.850 4.610 4.750 11,931 +0.09(+1.93%)
Jun 21, 2012 4.760 4.890 4.610 4.660 6,356 -0.06(-1.27%)
Jun 20, 2012 4.630 4.740 4.500 4.720 7,583 +0.09(+1.94%)
Jun 19, 2012 4.720 4.950 4.530 4.630 10,007 -0.09(-1.91%)
Jun 18, 2012 4.750 4.860 4.471 4.720 292,389 -0.18(-3.67%)
Jun 15, 2012 5.250 5.250 4.780 4.900 27,448 -0.35(-6.67%)
Jun 14, 2012 5.410 5.490 5.250 5.250 16,183 -0.15(-2.78%)
Jun 13, 2012 5.510 5.510 5.390 5.400 23,590 -0.05(-0.92%)
Jun 12, 2012 5.410 5.455 5.410 5.450 1,479 -0.08(-1.45%)
Jun 11, 2012 5.430 5.540 5.370 5.530 4,170 +0.08(+1.47%)
Jun 08, 2012 5.430 5.540 5.300 5.450 2,118 +0.05(+0.93%)
Jun 07, 2012 5.470 5.550 5.260 5.400 1,952 -0.08(-1.46%)
Jun 06, 2012 5.550 5.580 5.274 5.480 3,100 -0.04(-0.72%)
Jun 05, 2012 5.585 5.585 5.520 5.520 200 -0.02(-0.36%)
Jun 04, 2012 5.640 5.750 5.450 5.540 17,629 +0.02(+0.36%)
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.