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, 2016 11.07 11.26 10.65 11.09 271,645 -0.13(-1.16%)
Aug 30, 2016 11.39 11.72 10.98 11.22 242,885 -0.15(-1.32%)
Aug 29, 2016 10.91 11.39 10.86 11.37 171,744 +0.38(+3.46%)
Aug 26, 2016 11.47 11.70 10.81 10.99 197,710 -0.42(-3.68%)
Aug 25, 2016 11.32 11.62 11.28 11.41 168,939 +0.00(+0.00%)
Aug 24, 2016 11.94 12.02 11.37 11.41 385,744 -0.60(-5.00%)
Aug 23, 2016 11.83 12.20 11.83 12.01 200,801 -0.12(-0.99%)
Aug 22, 2016 11.87 12.16 11.81 12.13 314,691 +0.11(+0.92%)
Aug 19, 2016 12.40 12.60 11.87 12.02 348,077 -0.38(-3.06%)
Aug 18, 2016 12.26 12.59 12.11 12.40 452,583 +0.25(+2.06%)
Aug 17, 2016 11.88 12.60 11.71 12.15 480,112 +0.35(+2.97%)
Aug 16, 2016 12.31 12.35 11.56 11.80 400,600 -0.23(-1.91%)
Aug 15, 2016 11.63 12.24 11.63 12.03 555,390 +0.57(+4.97%)
Aug 12, 2016 10.92 11.60 10.75 11.46 581,235 +0.60(+5.52%)
Aug 11, 2016 10.25 11.25 9.780 10.86 775,891 +0.29(+2.74%)
Aug 10, 2016 10.54 10.89 10.29 10.57 359,956 +0.12(+1.15%)
Aug 09, 2016 10.98 11.15 10.06 10.45 480,958 -0.05(-0.48%)
Aug 08, 2016 9.200 10.88 9.170 10.50 1,388,189 +1.70(+19.32%)
Aug 05, 2016 9.540 9.599 8.720 8.800 661,294 -0.61(-6.48%)
Aug 04, 2016 8.750 9.630 8.750 9.410 477,797 +0.51(+5.73%)
Aug 03, 2016 8.340 8.980 8.280 8.900 365,340 +0.61(+7.36%)
Aug 02, 2016 8.520 9.010 8.120 8.290 406,965 -0.26(-3.04%)
Aug 01, 2016 9.260 9.370 8.500 8.550 485,016 -0.73(-7.87%)
Jul 29, 2016 8.700 9.561 8.250 9.280 479,716 +0.47(+5.33%)
Jul 28, 2016 9.050 9.266 8.730 8.810 341,073 -0.31(-3.40%)
Jul 27, 2016 9.200 9.630 9.010 9.120 274,076 +0.04(+0.44%)
Jul 26, 2016 9.140 9.450 9.030 9.080 285,654 -0.22(-2.37%)
Jul 25, 2016 9.440 9.705 9.211 9.300 256,680 -0.46(-4.71%)
Jul 22, 2016 9.460 9.800 9.360 9.760 287,177 +0.21(+2.20%)
Jul 21, 2016 9.850 10.24 9.500 9.550 465,958 -0.51(-5.07%)
Jul 20, 2016 9.750 10.67 9.210 10.06 756,165 +0.05(+0.50%)
Jul 19, 2016 10.53 10.66 9.853 10.01 624,960 -0.58(-5.48%)
Jul 18, 2016 10.89 11.11 10.38 10.59 547,621 -0.52(-4.68%)
Jul 15, 2016 11.40 11.67 10.69 11.11 685,470 -0.62(-5.29%)
Jul 14, 2016 11.85 12.13 11.51 11.73 412,135 +0.18(+1.56%)
Jul 13, 2016 11.92 12.16 11.33 11.55 361,674 -0.37(-3.10%)
Jul 12, 2016 11.30 12.05 11.21 11.92 1,008,578 +0.78(+7.00%)
Jul 11, 2016 11.63 11.90 11.10 11.14 421,051 -0.25(-2.19%)
Jul 08, 2016 11.66 11.45 11.38 11.39 332,344 -0.06(-0.52%)
Jul 07, 2016 11.19 11.90 11.10 11.45 457,465 +0.36(+3.25%)
Jul 06, 2016 10.90 11.45 10.75 11.09 360,142 -0.01(-0.09%)
Jul 05, 2016 11.31 11.71 10.82 11.10 593,428 -0.64(-5.45%)
Jul 01, 2016 11.35 11.74 11.74 11.74 637,000 +0.21(+1.82%)
Jun 30, 2016 11.85 12.05 11.31 11.53 547,332 -0.36(-3.03%)
Jun 29, 2016 11.65 12.37 11.52 11.89 678,341 +0.52(+4.57%)
Jun 28, 2016 11.74 11.93 11.18 11.37 820,635 +0.29(+2.62%)
Jun 27, 2016 12.92 12.99 10.34 11.08 2,011,303 -1.98(-15.16%)
Jun 24, 2016 12.68 13.80 12.16 13.06 3,145,486 +1.55(+13.47%)
Jun 23, 2016 11.55 11.91 11.07 11.51 1,294,149 +0.29(+2.58%)
Jun 22, 2016 11.25 12.17 11.03 11.22 1,622,306 +0.29(+2.65%)
Jun 21, 2016 10.43 11.10 10.21 10.93 904,720 +0.36(+3.41%)
Jun 20, 2016 10.65 10.93 10.30 10.57 647,183 +0.42(+4.14%)
Jun 17, 2016 10.59 11.25 10.12 10.15 1,351,550 -0.10(-0.98%)
Jun 16, 2016 10.10 10.90 9.600 10.25 1,523,442 -0.06(-0.58%)
Jun 15, 2016 9.230 10.98 9.050 10.31 1,963,686 +0.88(+9.33%)
Jun 14, 2016 9.340 9.800 8.620 9.430 1,109,972 -0.08(-0.84%)
Jun 13, 2016 9.490 9.930 8.670 9.510 3,039,938 -0.89(-8.56%)
Jun 10, 2016 9.050 12.06 8.900 10.40 10,731,734 +0.75(+7.77%)
Jun 09, 2016 7.290 10.00 6.880 9.650 5,182,168 +2.24(+30.23%)
Jun 08, 2016 7.000 7.750 6.983 7.410 1,739,421 +0.61(+8.97%)
Jun 07, 2016 6.200 6.960 6.200 6.800 1,218,176 +0.68(+11.11%)
Jun 06, 2016 5.850 6.260 5.661 6.120 1,192,404 +0.34(+5.88%)
Jun 03, 2016 4.860 5.881 4.860 5.780 1,556,364 +0.87(+17.72%)
Jun 02, 2016 4.820 5.060 4.610 4.910 147,264 +0.03(+0.61%)
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.