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 29, 2022 73.23 76.09 72.72 76.06 10,554,331 +1.38(+1.85%)
Jul 28, 2022 73.04 75.16 70.51 74.68 11,275,471 +1.92(+2.64%)
Jul 27, 2022 68.46 72.94 67.60 72.76 13,857,691 +6.37(+9.59%)
Jul 26, 2022 69.09 69.17 65.90 66.39 10,861,124 -5.04(-7.06%)
Jul 25, 2022 72.04 72.47 69.60 71.43 9,256,135 -0.37(-0.52%)
Jul 22, 2022 74.66 76.44 70.96 71.80 12,130,897 -2.96(-3.96%)
Jul 21, 2022 73.31 75.17 72.17 74.76 14,680,794 -0.02(-0.03%)
Jul 20, 2022 70.00 75.24 69.22 74.78 18,582,492 +5.53(+7.99%)
Jul 19, 2022 66.94 69.31 64.27 69.25 16,101,624 +2.98(+4.50%)
Jul 18, 2022 67.88 69.59 65.83 66.27 14,208,637 +0.29(+0.44%)
Jul 15, 2022 64.19 66.04 62.70 65.98 12,267,251 +3.56(+5.70%)
Jul 14, 2022 63.27 63.75 61.04 62.42 11,372,235 -1.73(-2.70%)
Jul 13, 2022 62.20 65.61 60.82 64.15 13,538,294 -0.88(-1.35%)
Jul 12, 2022 63.96 66.54 63.13 65.03 14,380,785 +1.80(+2.85%)
Jul 11, 2022 66.15 66.88 63.05 63.23 11,145,619 -3.79(-5.66%)
Jul 08, 2022 66.80 68.97 64.75 67.02 16,419,764 -1.61(-2.35%)
Jul 07, 2022 65.13 69.58 64.51 68.63 13,870,616 +3.66(+5.63%)
Jul 06, 2022 66.60 68.47 64.28 64.97 11,773,786 -1.76(-2.64%)
Jul 05, 2022 61.84 66.91 60.35 66.73 14,504,237 +2.83(+4.43%)
Jul 01, 2022 61.95 65.14 61.86 63.90 15,218,064 +2.44(+3.97%)
Jun 30, 2022 62.75 63.00 59.08 61.46 16,777,472 -2.38(-3.73%)
Jun 29, 2022 64.77 65.72 62.41 63.84 13,450,981 -1.76(-2.68%)
Jun 28, 2022 69.10 70.20 64.81 65.60 14,802,722 -3.83(-5.52%)
Jun 27, 2022 70.79 71.75 66.95 69.43 14,687,143 -1.57(-2.21%)
Jun 24, 2022 68.22 71.01 66.83 71.00 23,357,194 +3.73(+5.54%)
Jun 23, 2022 61.41 67.63 60.80 67.27 23,215,500 +6.62(+10.92%)
Jun 22, 2022 59.43 62.88 59.24 60.65 15,095,833 +0.13(+0.21%)
Jun 21, 2022 59.72 62.61 59.45 60.52 17,093,408 +2.01(+3.44%)
Jun 17, 2022 56.21 59.45 56.01 58.51 21,840,348 +1.00(+1.74%)
Jun 16, 2022 60.42 61.14 56.72 57.51 22,697,616 -5.40(-8.58%)
Jun 15, 2022 61.17 64.43 60.47 62.91 24,337,132 +2.61(+4.33%)
Jun 14, 2022 63.52 63.69 59.45 60.30 23,248,292 -2.46(-3.92%)
Jun 13, 2022 66.16 68.78 62.50 62.76 26,434,340 -9.11(-12.68%)
Jun 10, 2022 75.86 76.24 70.23 71.87 21,323,892 -4.71(-6.15%)
Jun 09, 2022 84.63 84.96 76.49 76.58 19,608,732 -8.17(-9.64%)
Jun 08, 2022 84.60 87.55 83.87 84.75 12,749,101 +0.15(+0.18%)
Jun 07, 2022 81.88 85.20 80.25 84.60 14,297,132 +1.22(+1.46%)
Jun 06, 2022 84.86 87.09 81.95 83.38 13,965,658 +0.28(+0.34%)
Jun 03, 2022 85.36 86.67 82.66 83.10 13,965,994 -4.34(-4.96%)
Jun 02, 2022 81.52 88.85 81.44 87.44 19,092,506 +5.53(+6.75%)
Jun 01, 2022 87.35 89.21 81.35 81.91 20,510,970 -5.60(-6.40%)
May 31, 2022 90.00 90.60 85.80 87.51 19,295,774 -3.01(-3.33%)
May 27, 2022 84.29 90.99 83.50 90.52 19,852,232 +7.11(+8.52%)
May 26, 2022 75.57 83.86 74.76 83.41 16,572,956 +5.46(+7.00%)
May 25, 2022 75.80 78.95 74.31 77.95 17,732,920 +2.07(+2.73%)
May 24, 2022 81.40 81.62 74.16 75.88 20,556,818 -7.52(-9.02%)
May 23, 2022 83.82 84.15 79.05 83.40 19,674,180 -0.04(-0.05%)
May 20, 2022 88.01 90.25 78.89 83.44 22,634,540 -3.70(-4.25%)
May 19, 2022 82.90 89.92 82.08 87.14 24,072,690 +5.08(+6.19%)
May 18, 2022 82.73 89.10 81.48 82.06 24,805,890 -2.73(-3.22%)
May 17, 2022 82.50 85.56 78.88 84.79 21,664,922 +5.09(+6.39%)
May 16, 2022 82.27 84.69 79.31 79.70 18,873,536 -4.45(-5.29%)
May 13, 2022 80.37 85.23 80.13 84.15 28,356,496 +8.39(+11.07%)
May 12, 2022 68.79 78.14 65.10 75.76 35,181,636 +4.54(+6.37%)
May 11, 2022 82.97 85.15 70.33 71.22 40,052,396 -13.17(-15.61%)
May 10, 2022 87.29 91.47 80.39 84.39 25,789,090 +0.53(+0.63%)
May 09, 2022 93.06 93.97 80.82 83.86 31,290,658 -12.33(-12.82%)
May 06, 2022 98.67 98.68 88.56 96.19 36,807,312 +0.64(+0.67%)
May 05, 2022 103.51 104.14 93.12 95.55 22,804,080 -11.24(-10.53%)
May 04, 2022 102.25 107.21 93.65 106.79 25,322,216 +4.46(+4.36%)
May 03, 2022 104.16 108.00 100.48 102.33 14,669,794 -3.53(-3.33%)
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.