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, 2020 0.4550 0.5400 0.4400 0.4870 6,317,400 +0.03(+5.87%)
Jul 30, 2020 0.4500 0.4800 0.4400 0.4600 2,015,258 -0.03(-6.01%)
Jul 29, 2020 0.4615 0.5114 0.4451 0.4894 6,656,732 -0.02(-4.04%)
Jul 28, 2020 0.5400 0.6500 0.5000 0.5100 30,694,644 -0.13(-20.31%)
Jul 27, 2020 0.4400 0.5100 0.4300 0.6400 14,043,867 +0.21(+47.47%)
Jul 24, 2020 0.4218 0.4600 0.4002 0.4340 1,719,300 -0.00(-0.66%)
Jul 23, 2020 0.4500 0.4790 0.4301 0.4369 1,993,038 -0.00(-0.70%)
Jul 22, 2020 0.4100 0.4600 0.4100 0.4400 2,456,783 +0.01(+1.73%)
Jul 21, 2020 0.4399 0.4399 0.4032 0.4325 1,178,628 -0.00(-0.25%)
Jul 20, 2020 0.4210 0.4398 0.4210 0.4336 827,977 -0.00(-0.18%)
Jul 17, 2020 0.4300 0.4400 0.4120 0.4344 2,063,500 -0.04(-7.57%)
Jul 16, 2020 0.4900 0.5100 0.4400 0.4700 7,816,529 +0.04(+9.30%)
Jul 15, 2020 0.3900 0.4400 0.3900 0.4300 1,890,161 +0.03(+8.37%)
Jul 14, 2020 0.4200 0.4200 0.3888 0.3968 1,253,499 -0.02(-5.86%)
Jul 13, 2020 0.4600 0.4600 0.4200 0.4215 1,354,793 -0.04(-8.83%)
Jul 10, 2020 0.4550 0.4800 0.4550 0.4623 797,500 -0.01(-1.55%)
Jul 09, 2020 0.4970 0.4970 0.4510 0.4696 1,039,353 -0.00(-0.09%)
Jul 08, 2020 0.4900 0.4900 0.4600 0.4700 1,744,867 -0.03(-6.58%)
Jul 07, 2020 0.4910 0.5257 0.4900 0.5031 1,911,644 -0.02(-4.30%)
Jul 06, 2020 0.5790 0.5795 0.5201 0.5257 4,543,289 -0.06(-10.31%)
Jul 02, 2020 0.8100 0.8890 0.5751 0.5861 44,397,004 +0.06(+10.58%)
Jul 01, 2020 0.4936 0.5500 0.4810 0.5300 2,199,680 +0.03(+6.00%)
Jun 30, 2020 0.4900 0.5200 0.4700 0.5000 289,290 +0.01(+2.04%)
Jun 29, 2020 0.5000 0.5000 0.4615 0.4900 238,701 +0.01(+2.08%)
Jun 26, 2020 0.4990 0.5080 0.4490 0.4800 431,100 -0.02(-3.71%)
Jun 25, 2020 0.5299 0.5389 0.4900 0.4985 441,425 -0.03(-5.75%)
Jun 24, 2020 0.5500 0.5660 0.5011 0.5289 560,192 -0.02(-3.84%)
Jun 23, 2020 0.5600 0.5990 0.5362 0.5500 1,048,649 -0.00(-0.34%)
Jun 22, 2020 0.5180 0.5900 0.5100 0.5519 1,590,234 +0.04(+8.60%)
Jun 19, 2020 0.5500 0.5898 0.4926 0.5082 702,700 -0.08(-13.22%)
Jun 18, 2020 0.4957 0.6513 0.4800 0.5856 3,672,059 +0.09(+17.26%)
Jun 17, 2020 0.5055 0.5200 0.4840 0.4994 189,172 -0.02(-3.96%)
Jun 16, 2020 0.4990 0.5299 0.4700 0.5200 488,664 +0.04(+8.33%)
Jun 15, 2020 0.4800 0.4900 0.4500 0.4800 195,476 +0.01(+1.22%)
Jun 12, 2020 0.5000 0.5090 0.4451 0.4742 441,000 +0.02(+5.38%)
Jun 11, 2020 0.5000 0.5200 0.4000 0.4500 933,528 -0.10(-18.18%)
Jun 10, 2020 0.4855 0.6170 0.4620 0.5500 2,875,522 +0.08(+17.02%)
Jun 09, 2020 0.4800 0.4800 0.4600 0.4700 327,171 -0.01(-1.69%)
Jun 08, 2020 0.4708 0.4890 0.4605 0.4781 596,117 +0.02(+4.89%)
Jun 05, 2020 0.4900 0.4900 0.4500 0.4558 801,500 -0.02(-5.04%)
Jun 04, 2020 0.4400 0.4900 0.4300 0.4800 1,346,483 +0.03(+6.67%)
Jun 03, 2020 0.4000 0.4700 0.3900 0.4500 1,301,832 +0.05(+13.07%)
Jun 02, 2020 0.4010 0.4300 0.3900 0.3980 1,230,341 +0.01(+2.05%)
Jun 01, 2020 0.3900 0.4000 0.3800 0.3900 315,288 +0.00(+0.23%)
May 29, 2020 0.3851 0.3900 0.3726 0.3891 261,400 +0.02(+5.02%)
May 28, 2020 0.3958 0.4100 0.3650 0.3705 421,430 -0.04(-9.63%)
May 27, 2020 0.4100 0.4100 0.3900 0.4100 479,324 +0.00(+0.00%)
May 26, 2020 0.4000 0.4200 0.4000 0.4100 387,354 -0.01(-1.94%)
May 22, 2020 0.4200 0.4349 0.4112 0.4181 286,800 -0.00(-0.45%)
May 21, 2020 0.4300 0.4500 0.4100 0.4200 388,672 -0.02(-4.44%)
May 20, 2020 0.4400 0.4600 0.4275 0.4395 484,370 -0.00(-0.11%)
May 19, 2020 0.4600 0.4600 0.4200 0.4400 275,446 -0.01(-2.22%)
May 18, 2020 0.5000 0.5000 0.4300 0.4500 601,715 +0.00(+0.58%)
May 15, 2020 0.4303 0.4510 0.4000 0.4474 880,200 -0.01(-2.72%)
May 14, 2020 0.4100 0.4600 0.3801 0.4599 1,965,063 +0.06(+14.97%)
May 13, 2020 0.4000 0.4100 0.3800 0.4000 894,839 -0.01(-2.20%)
May 12, 2020 0.4100 0.4200 0.3950 0.4090 721,266 -0.02(-3.76%)
May 11, 2020 0.4100 0.4400 0.3811 0.4250 1,962,213 -0.04(-8.29%)
May 08, 2020 0.4371 0.5400 0.4250 0.4634 5,389,600 +0.04(+10.33%)
May 07, 2020 0.4070 0.4500 0.3900 0.4200 1,568,308 +0.01(+2.94%)
May 06, 2020 0.4220 0.4300 0.3901 0.4080 843,283 -0.01(-2.86%)
May 05, 2020 0.3800 0.4800 0.3800 0.4200 3,528,461 +0.00(+0.00%)
May 04, 2020 0.4000 0.4490 0.3700 0.4200 2,169,559 +0.01(+3.70%)
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.