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 (%)
Oct 31, 2007 53.73 53.74 52.04 52.64 4,864,410 -0.58(-1.09%)
Oct 30, 2007 52.82 53.73 52.27 53.22 2,999,539 +0.37(+0.71%)
Oct 29, 2007 52.78 53.81 52.56 52.85 3,090,347 +0.42(+0.80%)
Oct 26, 2007 52.35 52.69 51.61 52.43 2,789,827 +0.64(+1.23%)
Oct 25, 2007 51.00 52.99 50.64 51.79 5,716,721 +0.57(+1.11%)
Oct 24, 2007 51.30 52.16 50.05 51.22 6,695,094 -0.59(-1.14%)
Oct 23, 2007 52.66 52.89 51.06 51.81 5,210,120 -0.59(-1.13%)
Oct 22, 2007 51.11 53.02 51.01 52.40 6,018,843 +0.59(+1.14%)
Oct 19, 2007 53.31 53.82 51.48 51.81 7,908,312 -1.46(-2.74%)
Oct 18, 2007 55.23 55.37 53.09 53.27 7,865,552 -2.15(-3.88%)
Oct 17, 2007 56.52 57.45 54.89 55.42 5,368,553 -0.92(-1.63%)
Oct 16, 2007 57.01 57.01 54.99 56.34 7,659,899 -1.10(-1.92%)
Oct 15, 2007 58.27 58.48 56.72 57.45 5,062,798 -0.86(-1.48%)
Oct 12, 2007 59.54 59.67 57.91 58.31 6,306,864 -0.92(-1.55%)
Oct 11, 2007 60.46 64.10 58.86 59.22 21,016,328 -4.43(-6.96%)
Oct 10, 2007 62.73 64.35 62.43 63.65 3,423,344 +0.92(+1.46%)
Oct 09, 2007 63.15 63.40 61.31 62.73 3,713,993 -0.56(-0.89%)
Oct 08, 2007 64.17 64.25 62.71 63.30 1,942,110 -1.02(-1.59%)
Oct 05, 2007 62.71 64.82 61.74 64.32 3,920,223 +2.24(+3.60%)
Oct 04, 2007 63.42 63.59 61.71 62.08 3,685,454 -1.52(-2.38%)
Oct 03, 2007 61.20 64.20 61.16 63.59 5,249,007 +1.92(+3.11%)
Oct 02, 2007 60.05 61.85 59.99 61.68 3,226,238 +1.74(+2.90%)
Oct 01, 2007 59.35 60.46 59.24 59.93 3,020,692 +0.62(+1.04%)
Sep 28, 2007 59.53 60.54 59.15 59.32 2,533,749 -0.41(-0.69%)
Sep 27, 2007 60.43 60.88 59.50 59.73 1,857,498 -0.68(-1.13%)
Sep 26, 2007 60.05 60.77 59.39 60.41 2,771,131 +0.97(+1.64%)
Sep 25, 2007 60.19 60.58 59.27 59.44 3,859,969 -2.26(-3.66%)
Sep 24, 2007 62.48 63.17 61.48 61.69 2,131,684 -0.53(-0.86%)
Sep 21, 2007 62.26 63.09 61.90 62.23 3,835,291 +0.05(+0.08%)
Sep 20, 2007 63.74 63.82 61.93 62.18 3,520,271 -1.84(-2.88%)
Sep 19, 2007 64.12 65.72 63.87 64.03 4,680,316 +0.33(+0.51%)
Sep 18, 2007 59.79 64.29 59.64 63.70 4,931,089 +4.40(+7.42%)
Sep 17, 2007 59.72 59.96 58.76 59.30 1,721,287 -0.81(-1.35%)
Sep 14, 2007 59.58 60.75 59.02 60.11 2,655,218 +0.07(+0.11%)
Sep 13, 2007 59.02 61.08 58.71 60.05 3,079,877 +1.35(+2.30%)
Sep 12, 2007 59.79 59.97 58.60 58.70 2,954,670 -1.38(-2.29%)
Sep 11, 2007 59.36 60.50 58.56 60.08 3,141,520 +0.71(+1.20%)
Sep 10, 2007 61.31 61.40 59.17 59.36 2,329,058 -1.54(-2.54%)
Sep 07, 2007 60.60 61.38 60.14 60.91 2,779,250 -0.89(-1.44%)
Sep 06, 2007 62.25 62.67 60.51 61.80 5,545,895 +0.41(+0.67%)
Sep 05, 2007 62.03 62.31 59.97 61.39 5,459,574 -1.54(-2.44%)
Sep 04, 2007 63.85 64.54 62.53 62.92 4,444,558 -1.44(-2.24%)
Aug 31, 2007 62.76 64.98 62.50 64.36 4,653,522 +2.59(+4.20%)
Aug 30, 2007 60.72 62.10 60.43 61.77 3,516,502 -0.17(-0.27%)
Aug 29, 2007 59.53 62.10 59.31 61.94 2,913,860 +3.05(+5.18%)
Aug 28, 2007 61.78 61.89 58.80 58.89 3,762,858 -3.28(-5.27%)
Aug 27, 2007 61.58 62.70 61.54 62.16 2,357,847 +0.52(+0.85%)
Aug 24, 2007 59.99 61.78 59.93 61.64 2,835,231 +1.22(+2.01%)
Aug 23, 2007 61.04 61.60 59.99 60.42 2,567,829 -0.51(-0.84%)
Aug 22, 2007 62.34 62.74 60.66 60.94 4,256,639 -1.03(-1.66%)
Aug 21, 2007 61.64 62.48 60.54 61.97 3,835,932 +0.52(+0.85%)
Aug 20, 2007 63.65 63.88 60.92 61.44 5,692,855 -1.79(-2.83%)
Aug 17, 2007 61.48 63.99 61.28 63.23 5,746,206 +3.19(+5.32%)
Aug 16, 2007 58.66 60.72 58.07 60.04 6,999,117 +1.47(+2.51%)
Aug 15, 2007 57.73 60.16 57.73 58.57 5,271,380 +0.42(+0.72%)
Aug 14, 2007 60.90 60.90 57.93 58.15 4,563,014 -2.76(-4.53%)
Aug 13, 2007 61.26 62.39 60.57 60.91 3,962,529 +0.89(+1.48%)
Aug 10, 2007 60.84 61.78 57.60 60.02 6,929,774 -1.10(-1.81%)
Aug 09, 2007 64.95 64.96 60.52 61.12 5,937,334 -4.07(-6.25%)
Aug 08, 2007 64.77 65.32 63.70 65.20 4,455,234 +0.62(+0.96%)
Aug 07, 2007 64.37 65.37 62.74 64.58 4,769,054 -0.51(-0.78%)
Aug 06, 2007 61.57 65.16 59.49 65.08 6,153,345 +3.25(+5.25%)
Aug 03, 2007 62.87 64.41 61.83 61.84 3,917,873 -2.57(-4.00%)
Aug 02, 2007 64.96 65.26 63.83 64.41 3,322,398 +0.08(+0.13%)
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.