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 (%)
Jul 31, 2018 2.450 2.470 2.430 2.450 6,381,687 -0.01(-0.41%)
Jul 30, 2018 2.390 2.465 2.380 2.460 10,132,465 +0.07(+2.93%)
Jul 27, 2018 2.430 2.470 2.310 2.390 18,320,700 -0.04(-1.65%)
Jul 26, 2018 2.400 2.480 2.390 2.430 9,901,464 +0.02(+0.83%)
Jul 25, 2018 2.420 2.420 2.360 2.410 14,034,607 +0.00(+0.00%)
Jul 24, 2018 2.450 2.450 2.410 2.410 15,567,896 -0.04(-1.63%)
Jul 23, 2018 2.470 2.500 2.400 2.450 19,143,064 -0.05(-2.00%)
Jul 20, 2018 2.570 2.615 2.470 2.500 12,464,984 -0.06(-2.34%)
Jul 19, 2018 2.430 2.659 2.430 2.560 29,465,528 +0.11(+4.49%)
Jul 18, 2018 2.390 2.480 2.370 2.450 9,746,876 +0.07(+2.94%)
Jul 17, 2018 2.390 2.430 2.360 2.380 7,732,113 -0.03(-1.24%)
Jul 16, 2018 2.380 2.420 2.360 2.410 5,334,410 +0.03(+1.26%)
Jul 13, 2018 2.390 2.410 2.360 2.380 7,399,912 -0.01(-0.42%)
Jul 12, 2018 2.370 2.400 2.330 2.390 10,746,944 +0.02(+0.84%)
Jul 11, 2018 2.390 2.400 2.330 2.370 9,402,173 -0.03(-1.25%)
Jul 10, 2018 2.390 2.460 2.350 2.400 7,479,287 +0.00(+0.00%)
Jul 09, 2018 2.450 2.458 2.380 2.400 7,344,543 -0.04(-1.64%)
Jul 06, 2018 2.400 2.460 2.390 2.440 7,164,943 +0.05(+2.09%)
Jul 05, 2018 2.350 2.400 2.340 2.390 5,432,076 +0.05(+2.14%)
Jul 03, 2018 2.340 2.340 2.340 0 +0.00(+0.00%)
Jul 02, 2018 2.340 2.360 2.310 2.340 7,027,368 +0.00(+0.00%)
Jun 29, 2018 2.400 2.417 2.330 2.340 10,555,093 -0.06(-2.50%)
Jun 28, 2018 2.420 2.440 2.350 2.400 9,181,100 -0.01(-0.41%)
Jun 27, 2018 2.570 2.570 2.390 2.410 21,283,352 -0.14(-5.49%)
Jun 26, 2018 2.460 2.580 2.430 2.550 17,513,364 +0.11(+4.51%)
Jun 25, 2018 2.610 2.620 2.390 2.440 23,246,240 -0.18(-6.87%)
Jun 22, 2018 2.800 2.800 2.520 2.620 25,909,444 -0.14(-5.07%)
Jun 21, 2018 2.780 2.830 2.740 2.760 6,057,361 +0.00(+0.00%)
Jun 20, 2018 2.820 2.830 2.750 2.760 7,910,350 -0.03(-1.08%)
Jun 19, 2018 2.830 2.680 2.790 13,301,773 +0.03(+1.09%)
Jun 18, 2018 2.710 2.810 2.700 2.760 10,208,608 +0.03(+1.10%)
Jun 15, 2018 2.750 2.700 2.730 16,431,837 +0.03(+1.11%)
Jun 14, 2018 2.820 2.830 2.650 2.700 26,387,308 -0.08(-2.88%)
Jun 13, 2018 3.020 3.050 2.740 2.780 19,899,964 -0.23(-7.64%)
Jun 12, 2018 2.970 3.160 2.860 3.010 35,879,408 +0.06(+2.03%)
Jun 11, 2018 2.830 2.990 2.810 2.950 17,692,170 +0.13(+4.61%)
Jun 08, 2018 2.750 2.840 2.720 2.820 12,400,337 +0.06(+2.17%)
Jun 07, 2018 2.700 2.780 2.660 2.760 17,158,100 +0.06(+2.22%)
Jun 06, 2018 2.720 2.700 25,094,472 +0.15(+5.88%)
Jun 05, 2018 2.450 2.580 2.420 2.550 19,596,904 +0.10(+4.08%)
Jun 04, 2018 2.390 2.450 2.360 2.450 12,697,093 +0.09(+3.81%)
Jun 01, 2018 2.400 2.455 2.360 2.360 14,551,915 -0.06(-2.48%)
May 31, 2018 2.420 2.460 2.370 2.420 12,404,764 +0.01(+0.41%)
May 30, 2018 2.400 2.440 2.350 2.410 12,295,736 +0.04(+1.69%)
May 29, 2018 2.280 2.390 2.260 2.370 18,440,402 +0.07(+3.04%)
May 25, 2018 2.300 2.300 2.300 0 -0.04(-1.71%)
May 24, 2018 2.350 2.370 2.280 2.340 17,215,416 -0.01(-0.43%)
May 23, 2018 2.320 2.460 2.250 2.350 28,815,456 +0.00(+0.00%)
May 22, 2018 2.340 2.500 2.281 2.350 49,753,560 -0.15(-6.00%)
May 21, 2018 2.610 2.650 2.500 2.500 27,811,136 -0.11(-4.21%)
May 18, 2018 2.710 2.720 2.590 2.610 25,874,180 -0.08(-2.97%)
May 17, 2018 2.730 2.890 2.650 2.690 73,621,856 -0.38(-12.38%)
May 16, 2018 3.000 3.080 2.850 3.070 40,933,208 +0.16(+5.50%)
May 15, 2018 2.830 2.960 2.780 2.910 19,075,878 +0.10(+3.56%)
May 14, 2018 2.870 2.890 2.800 2.810 11,619,929 -0.03(-1.06%)
May 11, 2018 2.880 2.905 2.765 2.840 15,130,417 -0.02(-0.70%)
May 10, 2018 2.900 2.910 2.750 2.860 11,871,278 -0.02(-0.69%)
May 09, 2018 2.770 2.980 2.750 2.880 26,048,912 +0.11(+3.97%)
May 08, 2018 2.770 2.870 2.700 2.770 24,297,838 -0.02(-0.72%)
May 07, 2018 2.920 2.930 2.750 2.790 21,334,566 -0.10(-3.46%)
May 04, 2018 2.990 3.020 2.890 2.890 14,613,800 -0.13(-4.30%)
May 03, 2018 3.020 3.030 2.940 3.020 9,305,973 -0.02(-0.66%)
May 02, 2018 2.930 3.070 2.910 3.040 10,241,236 +0.11(+3.75%)
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.