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 (%)
Nov 30, 2015 83.28 84.65 81.45 81.57 339,993 -1.92(-2.30%)
Nov 27, 2015 82.38 84.45 82.38 83.49 170,400 +1.41(+1.72%)
Nov 25, 2015 81.34 82.08 82.08 82.08 263,200 +0.58(+0.71%)
Nov 24, 2015 81.05 81.73 80.19 81.50 182,436 -0.23(-0.28%)
Nov 23, 2015 80.96 82.70 80.12 81.73 305,963 +0.49(+0.60%)
Nov 20, 2015 78.65 81.75 78.27 81.24 511,140 +3.05(+3.90%)
Nov 19, 2015 78.51 78.74 77.02 78.19 351,497 -0.60(-0.76%)
Nov 18, 2015 79.02 79.15 77.90 78.79 428,373 -0.22(-0.28%)
Nov 17, 2015 79.17 80.39 78.40 79.01 433,894 +0.24(+0.30%)
Nov 16, 2015 79.65 80.72 78.02 78.77 493,135 -1.35(-1.68%)
Nov 13, 2015 79.16 81.35 78.00 80.12 322,582 +0.76(+0.96%)
Nov 12, 2015 79.11 79.99 77.40 79.36 412,627 -0.37(-0.46%)
Nov 11, 2015 82.51 82.51 79.66 79.73 368,048 -2.14(-2.61%)
Nov 10, 2015 79.68 82.25 79.06 81.87 579,235 +2.22(+2.79%)
Nov 09, 2015 80.88 80.98 78.57 79.65 466,861 -1.44(-1.78%)
Nov 06, 2015 81.16 82.80 80.35 81.09 770,644 -0.52(-0.64%)
Nov 05, 2015 80.46 82.20 79.69 81.61 744,379 +1.33(+1.66%)
Nov 04, 2015 79.72 80.96 78.97 80.28 930,646 +0.46(+0.58%)
Nov 03, 2015 76.50 80.37 75.05 79.82 1,193,835 +3.32(+4.34%)
Nov 02, 2015 73.76 76.81 72.21 76.50 1,018,696 +2.84(+3.86%)
Oct 30, 2015 72.99 75.64 72.00 73.66 1,884,646 +3.26(+4.63%)
Oct 29, 2015 84.96 85.99 68.25 70.40 6,307,746 -28.18(-28.59%)
Oct 28, 2015 94.75 99.22 92.58 98.58 776,100 +4.45(+4.73%)
Oct 27, 2015 92.50 95.49 92.50 94.13 461,859 +1.21(+1.30%)
Oct 26, 2015 93.01 94.54 91.69 92.92 328,975 +0.16(+0.17%)
Oct 23, 2015 88.27 93.64 87.14 92.76 507,587 +5.00(+5.70%)
Oct 22, 2015 93.90 93.90 86.05 87.76 738,804 -5.78(-6.18%)
Oct 21, 2015 95.06 96.50 91.61 93.54 663,293 -0.88(-0.93%)
Oct 20, 2015 95.09 95.59 93.74 94.42 530,121 -0.54(-0.57%)
Oct 19, 2015 93.25 96.58 93.14 94.96 567,533 +1.85(+1.99%)
Oct 16, 2015 93.00 94.96 92.04 93.11 574,832 +0.28(+0.30%)
Oct 15, 2015 85.83 93.00 84.55 92.83 1,449,755 +7.24(+8.46%)
Oct 14, 2015 82.96 86.93 81.00 85.59 1,026,027 +2.86(+3.46%)
Oct 13, 2015 82.50 84.87 81.97 82.73 465,779 -0.25(-0.30%)
Oct 12, 2015 83.21 84.05 82.20 82.98 513,154 -0.65(-0.78%)
Oct 09, 2015 82.21 84.66 80.46 83.63 588,825 +1.12(+1.36%)
Oct 08, 2015 84.19 84.75 77.70 82.51 1,143,750 -2.45(-2.88%)
Oct 07, 2015 84.00 85.64 82.80 84.96 739,585 +1.25(+1.49%)
Oct 06, 2015 91.80 92.76 82.15 83.71 943,781 -8.13(-8.85%)
Oct 05, 2015 91.54 92.95 90.29 91.84 533,561 +1.54(+1.71%)
Oct 02, 2015 88.33 90.30 85.39 90.30 702,341 +1.09(+1.22%)
Oct 01, 2015 92.75 92.75 88.24 89.21 613,699 -3.55(-3.83%)
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%)
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.