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 (%)
Feb 28, 2020 7.540 7.820 7.190 7.750 1,037,300 +0.21(+2.79%)
Feb 27, 2020 7.770 8.070 7.240 7.540 774,292 -0.44(-5.51%)
Feb 26, 2020 8.050 8.280 7.601 7.980 897,487 +0.01(+0.13%)
Feb 25, 2020 8.890 8.900 7.970 7.970 868,986 -0.87(-9.84%)
Feb 24, 2020 9.150 9.190 8.620 8.840 852,630 -0.66(-6.95%)
Feb 21, 2020 9.460 9.850 9.290 9.500 544,100 +0.08(+0.85%)
Feb 20, 2020 9.190 9.620 8.990 9.420 310,525 +0.20(+2.17%)
Feb 19, 2020 8.880 9.310 8.880 9.220 510,527 +0.35(+3.95%)
Feb 18, 2020 8.840 8.900 8.670 8.870 395,024 -0.04(-0.45%)
Feb 14, 2020 8.840 8.990 8.530 8.910 447,300 +0.03(+0.34%)
Feb 13, 2020 9.490 9.565 8.860 8.880 462,412 -0.62(-6.53%)
Feb 12, 2020 9.530 9.660 9.360 9.500 340,478 +0.00(+0.00%)
Feb 11, 2020 9.050 9.530 8.880 9.500 357,794 +0.56(+6.26%)
Feb 10, 2020 8.810 9.120 8.640 8.940 441,854 +0.14(+1.59%)
Feb 07, 2020 9.170 9.170 8.600 8.800 438,000 -0.38(-4.14%)
Feb 06, 2020 9.350 9.500 9.110 9.180 536,887 -0.12(-1.29%)
Feb 05, 2020 9.000 9.480 9.000 9.300 541,934 +0.31(+3.45%)
Feb 04, 2020 9.060 9.390 8.941 8.990 498,014 +0.06(+0.67%)
Feb 03, 2020 8.940 9.140 8.800 8.930 468,435 +0.07(+0.79%)
Jan 31, 2020 9.040 9.140 8.700 8.860 721,800 -0.22(-2.42%)
Jan 30, 2020 9.550 9.630 8.985 9.080 903,301 -0.61(-6.30%)
Jan 29, 2020 9.930 10.26 9.680 9.690 709,125 +0.05(+0.52%)
Jan 28, 2020 9.380 9.680 9.270 9.640 629,359 +0.29(+3.10%)
Jan 27, 2020 9.480 9.820 9.210 9.350 770,889 -0.28(-2.91%)
Jan 24, 2020 11.40 11.59 9.410 9.630 2,685,300 -2.07(-17.69%)
Jan 23, 2020 11.50 12.03 11.38 11.70 1,119,766 +0.13(+1.12%)
Jan 22, 2020 11.41 11.71 11.15 11.57 1,016,232 +0.08(+0.70%)
Jan 21, 2020 11.71 11.89 11.11 11.49 1,332,668 -0.35(-2.96%)
Jan 17, 2020 12.45 12.54 11.71 11.84 2,277,000 -0.51(-4.13%)
Jan 16, 2020 12.46 12.84 12.27 12.35 1,665,626 -0.03(-0.20%)
Jan 15, 2020 12.04 12.63 12.01 12.38 602,861 +0.19(+1.52%)
Jan 14, 2020 11.58 12.30 11.04 12.19 763,082 +0.88(+7.78%)
Jan 13, 2020 11.47 11.67 10.81 11.31 949,856 -0.21(-1.82%)
Jan 10, 2020 12.32 12.32 11.23 11.52 1,589,600 -0.79(-6.38%)
Jan 09, 2020 12.00 12.53 10.96 12.30 2,637,916 -0.36(-2.84%)
Jan 08, 2020 12.52 12.83 12.51 12.66 551,328 +0.15(+1.24%)
Jan 07, 2020 12.71 12.81 12.15 12.51 469,277 -0.18(-1.42%)
Jan 06, 2020 12.40 12.82 12.17 12.69 412,435 +0.24(+1.93%)
Jan 03, 2020 12.04 13.00 12.02 12.45 571,300 +0.18(+1.47%)
Jan 02, 2020 12.30 12.31 11.77 12.27 488,782 +0.10(+0.82%)
Dec 31, 2019 12.13 12.50 12.13 12.17 463,300 +0.03(+0.25%)
Dec 30, 2019 12.54 12.65 12.09 12.14 253,777 -0.39(-3.11%)
Dec 27, 2019 12.83 12.83 12.37 12.53 286,800 -0.26(-2.03%)
Dec 26, 2019 12.78 13.24 12.72 12.79 347,621 +0.10(+0.79%)
Dec 24, 2019 12.42 12.69 12.14 12.69 195,800 +0.28(+2.22%)
Dec 23, 2019 11.96 12.43 11.61 12.41 365,974 +0.46(+3.89%)
Dec 20, 2019 12.16 12.27 11.69 11.95 1,053,900 -0.15(-1.24%)
Dec 19, 2019 11.44 12.14 11.41 12.10 690,771 +0.70(+6.14%)
Dec 18, 2019 11.58 11.60 11.21 11.40 549,292 -0.17(-1.47%)
Dec 17, 2019 10.87 11.66 10.86 11.57 814,501 +0.46(+4.14%)
Dec 16, 2019 11.25 11.40 11.06 11.11 533,996 -0.04(-0.36%)
Dec 13, 2019 11.33 11.42 11.00 11.15 291,400 -0.18(-1.59%)
Dec 12, 2019 10.96 11.44 10.95 11.33 353,155 +0.33(+3.00%)
Dec 11, 2019 11.03 11.04 10.79 11.00 355,568 +0.01(+0.09%)
Dec 10, 2019 10.75 11.08 10.70 10.99 553,389 +0.23(+2.14%)
Dec 09, 2019 11.18 11.25 10.74 10.76 409,628 -0.31(-2.80%)
Dec 06, 2019 10.80 11.18 10.70 11.07 491,000 +0.36(+3.36%)
Dec 05, 2019 10.85 10.87 10.65 10.71 694,672 +0.01(+0.09%)
Dec 04, 2019 10.68 10.88 10.29 10.70 725,404 +0.02(+0.19%)
Dec 03, 2019 10.85 10.88 10.51 10.68 453,948 -0.19(-1.75%)
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.