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 (%)
Sep 30, 2015 90.30 93.20 89.84 92.76 764,934 +3.73(+4.19%)
Sep 29, 2015 92.98 94.10 87.78 89.03 801,295 -4.13(-4.43%)
Sep 28, 2015 94.40 94.98 88.01 93.16 1,624,059 -1.95(-2.05%)
Sep 25, 2015 99.16 99.26 93.38 95.11 777,384 -2.38(-2.44%)
Sep 24, 2015 101.61 102.71 95.00 97.49 832,052 -4.91(-4.79%)
Sep 23, 2015 103.50 104.98 102.02 102.40 580,811 -0.32(-0.31%)
Sep 22, 2015 101.22 103.48 100.02 102.72 436,316 -0.30(-0.29%)
Sep 21, 2015 105.44 106.42 101.32 103.02 755,408 -1.16(-1.11%)
Sep 18, 2015 102.56 105.63 101.56 104.18 790,151 +0.10(+0.10%)
Sep 17, 2015 98.58 107.88 98.40 104.08 864,983 +5.68(+5.77%)
Sep 16, 2015 100.26 100.26 97.00 98.40 543,552 -1.89(-1.88%)
Sep 15, 2015 96.68 101.20 96.01 100.29 648,060 +3.61(+3.73%)
Sep 14, 2015 96.09 98.00 95.30 96.68 449,134 +1.11(+1.16%)
Sep 11, 2015 94.51 96.38 94.37 95.57 345,073 +0.20(+0.21%)
Sep 10, 2015 93.68 96.25 93.68 95.37 301,046 +1.20(+1.27%)
Sep 09, 2015 97.14 98.90 93.87 94.17 476,039 -2.03(-2.11%)
Sep 08, 2015 95.61 96.64 94.15 96.20 522,490 +2.38(+2.54%)
Sep 04, 2015 92.87 93.82 93.82 93.82 438,500 -0.34(-0.36%)
Sep 03, 2015 96.05 97.98 93.80 94.16 563,852 -1.45(-1.52%)
Sep 02, 2015 94.04 95.71 93.02 95.61 700,095 +2.83(+3.05%)
Sep 01, 2015 94.06 96.17 92.01 92.78 651,536 -3.12(-3.25%)
Aug 31, 2015 97.50 100.00 95.77 95.90 500,825 -2.33(-2.37%)
Aug 28, 2015 97.41 98.71 95.76 98.23 498,491 +0.03(+0.03%)
Aug 27, 2015 99.02 100.00 96.84 98.20 624,309 +0.91(+0.94%)
Aug 26, 2015 96.26 97.50 94.03 97.29 613,709 +3.41(+3.63%)
Aug 25, 2015 98.24 98.49 93.59 93.88 732,793 -0.69(-0.73%)
Aug 24, 2015 88.77 95.38 86.16 94.57 1,409,991 -2.51(-2.59%)
Aug 21, 2015 99.74 99.74 93.15 97.08 1,388,716 -5.11(-5.00%)
Aug 20, 2015 103.98 104.44 101.63 102.19 702,318 -2.36(-2.26%)
Aug 19, 2015 103.88 105.90 102.02 104.55 805,250 -0.38(-0.36%)
Aug 18, 2015 107.48 107.76 104.28 104.93 689,650 -1.52(-1.43%)
Aug 17, 2015 103.91 107.88 103.29 106.45 723,786 +2.53(+2.43%)
Aug 14, 2015 105.27 105.74 101.76 103.92 1,033,699 -1.83(-1.73%)
Aug 13, 2015 100.50 110.68 99.80 105.75 1,889,965 +5.10(+5.07%)
Aug 12, 2015 100.00 102.13 98.02 100.65 1,218,514 -0.30(-0.30%)
Aug 11, 2015 97.01 101.24 95.60 100.95 1,371,603 +5.38(+5.63%)
Aug 10, 2015 97.69 100.24 95.02 95.57 1,374,659 -0.11(-0.11%)
Aug 07, 2015 93.15 95.84 93.00 95.68 1,020,998 +1.36(+1.44%)
Aug 06, 2015 92.50 97.72 92.49 94.32 1,637,289 +1.43(+1.54%)
Aug 05, 2015 89.09 93.29 89.02 92.89 1,440,609 +4.09(+4.61%)
Aug 04, 2015 85.73 92.29 84.28 88.80 2,864,112 +11.40(+14.73%)
Aug 03, 2015 77.95 79.40 76.23 77.40 926,042 -0.06(-0.08%)
Jul 31, 2015 77.46 79.37 76.75 77.46 922,395 +0.20(+0.26%)
Jul 30, 2015 75.45 78.69 74.51 77.26 918,472 +1.64(+2.17%)
Jul 29, 2015 74.70 76.05 73.60 75.62 694,149 +1.50(+2.02%)
Jul 28, 2015 73.18 74.20 72.24 74.12 562,065 +1.40(+1.93%)
Jul 27, 2015 72.72 73.27 71.09 72.72 525,578 -0.38(-0.52%)
Jul 24, 2015 73.60 74.29 72.91 73.10 581,381 -0.09(-0.12%)
Jul 23, 2015 75.33 75.80 73.00 73.19 530,357 -1.99(-2.65%)
Jul 22, 2015 75.50 76.03 72.25 75.18 710,430 -0.40(-0.53%)
Jul 21, 2015 72.00 76.60 71.70 75.58 1,083,624 +3.46(+4.80%)
Jul 20, 2015 72.96 72.99 71.11 72.12 413,625 -0.21(-0.29%)
Jul 17, 2015 69.09 72.90 69.01 72.33 814,491 +3.49(+5.07%)
Jul 16, 2015 68.00 69.24 67.82 68.84 288,080 +1.29(+1.91%)
Jul 15, 2015 69.00 69.21 67.00 67.55 820,599 -1.47(-2.13%)
Jul 14, 2015 67.97 69.58 67.97 69.02 620,031 +1.11(+1.63%)
Jul 13, 2015 68.52 68.99 67.37 67.91 330,290 -0.13(-0.19%)
Jul 10, 2015 66.72 68.12 66.00 68.04 583,674 +2.32(+3.53%)
Jul 09, 2015 65.09 66.65 65.00 65.72 743,875 +1.33(+2.07%)
Jul 08, 2015 65.10 65.49 64.03 64.39 513,421 -1.29(-1.96%)
Jul 07, 2015 65.69 65.84 64.26 65.68 615,834 -0.02(-0.03%)
Jul 06, 2015 64.73 65.95 64.16 65.70 488,469 +0.49(+0.75%)
Jul 02, 2015 66.16 65.21 65.21 65.21 336,400 -0.95(-1.44%)
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.