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 (%)
Aug 31, 2012 78.91 79.38 78.09 78.94 903,968 +0.82(+1.05%)
Aug 30, 2012 77.70 78.82 77.50 78.12 993,876 -0.24(-0.31%)
Aug 29, 2012 78.59 78.95 77.87 78.37 772,976 +0.18(+0.23%)
Aug 27, 2012 78.59 78.83 77.79 78.19 909,345 -0.19(-0.24%)
Aug 24, 2012 77.42 78.65 77.24 78.38 921,770 +0.60(+0.77%)
Aug 23, 2012 79.32 79.57 77.67 77.77 825,186 -1.67(-2.10%)
Aug 22, 2012 78.95 79.67 78.65 79.44 983,974 +0.46(+0.58%)
Aug 21, 2012 80.09 80.36 78.86 78.99 869,386 -0.63(-0.79%)
Aug 20, 2012 80.62 80.78 79.09 79.61 761,355 -1.10(-1.37%)
Aug 17, 2012 81.56 81.56 80.44 80.72 792,983 -0.74(-0.90%)
Aug 16, 2012 80.48 81.56 80.33 81.46 794,536 +1.16(+1.44%)
Aug 15, 2012 79.99 80.71 79.73 80.30 1,430,957 -0.13(-0.16%)
Aug 14, 2012 81.07 81.58 80.19 80.42 720,016 -0.45(-0.56%)
Aug 13, 2012 81.42 81.59 80.71 80.87 1,012,569 -0.77(-0.95%)
Aug 10, 2012 80.11 81.74 79.64 81.64 1,194,103 +1.00(+1.24%)
Aug 09, 2012 80.26 81.46 79.91 80.65 890,892 -0.08(-0.10%)
Aug 08, 2012 79.80 80.86 79.09 80.73 1,621,675 +0.80(+1.00%)
Aug 07, 2012 79.21 80.65 79.21 79.93 1,222,063 +1.46(+1.87%)
Aug 06, 2012 79.03 79.71 78.06 78.47 1,213,725 -0.30(-0.38%)
Aug 03, 2012 79.10 79.53 78.36 78.76 955,016 +1.39(+1.80%)
Aug 02, 2012 77.62 78.38 76.52 77.37 919,919 -1.93(-2.43%)
Aug 01, 2012 78.80 79.78 77.64 79.30 1,387,213 +0.98(+1.25%)
Jul 31, 2012 79.81 81.15 78.01 78.32 1,599,139 -1.50(-1.87%)
Jul 30, 2012 80.52 81.73 79.49 79.82 1,690,270 -0.40(-0.50%)
Jul 27, 2012 78.07 80.67 76.90 80.22 2,064,374 +2.29(+2.94%)
Jul 26, 2012 76.52 78.83 76.12 77.93 2,009,611 +1.86(+2.45%)
Jul 25, 2012 75.79 76.20 74.69 76.07 993,422 +0.61(+0.81%)
Jul 24, 2012 77.11 77.62 74.34 75.46 1,275,483 -1.55(-2.01%)
Jul 23, 2012 76.84 77.60 76.51 77.01 1,131,524 -1.94(-2.45%)
Jul 20, 2012 78.66 79.51 77.89 78.94 1,789,220 -0.34(-0.43%)
Jul 19, 2012 77.79 79.44 77.37 79.28 1,650,371 +2.07(+2.68%)
Jul 18, 2012 76.24 77.64 76.15 77.21 1,615,452 +0.64(+0.84%)
Jul 17, 2012 76.92 77.49 75.01 76.57 1,244,584 -0.02(-0.02%)
Jul 16, 2012 75.70 77.20 75.42 76.59 1,445,081 +0.62(+0.81%)
Jul 13, 2012 75.08 76.10 74.97 75.97 1,007,450 +1.21(+1.62%)
Jul 12, 2012 75.22 75.59 73.76 74.76 1,109,941 -1.27(-1.67%)
Jul 11, 2012 74.68 76.42 74.45 76.03 1,160,469 +1.62(+2.18%)
Jul 10, 2012 76.82 76.93 73.96 74.41 1,146,320 -1.63(-2.14%)
Jul 09, 2012 75.95 76.73 75.49 76.04 804,924 -0.20(-0.26%)
Jul 06, 2012 76.07 76.82 75.55 76.24 1,068,913 -1.03(-1.33%)
Jul 05, 2012 78.16 78.41 76.74 77.27 1,369,731 -1.66(-2.10%)
Jul 03, 2012 76.02 78.97 75.84 78.92 1,021,022 +3.57(+4.73%)
Jul 02, 2012 76.15 76.25 74.49 75.36 1,170,748 -0.63(-0.83%)
Jun 29, 2012 74.57 75.99 74.16 75.99 2,216,267 +3.19(+4.38%)
Jun 28, 2012 71.34 73.14 71.22 72.80 1,562,751 +0.52(+0.72%)
Jun 27, 2012 70.55 72.49 70.40 72.28 1,549,923 +1.94(+2.76%)
Jun 26, 2012 69.52 70.59 69.03 70.33 1,307,461 +0.82(+1.19%)
Jun 25, 2012 70.32 70.58 68.83 69.51 1,469,142 -1.94(-2.71%)
Jun 22, 2012 71.71 71.97 70.58 71.44 1,574,356 +0.32(+0.45%)
Jun 21, 2012 74.28 74.28 71.03 71.12 1,892,015 -2.92(-3.94%)
Jun 20, 2012 75.39 75.95 73.43 74.04 1,317,623 -1.50(-1.99%)
Jun 19, 2012 74.62 76.04 74.35 75.55 766,333 +1.35(+1.82%)
Jun 18, 2012 74.94 74.94 73.88 74.19 1,322,516 -1.27(-1.69%)
Jun 15, 2012 74.58 75.53 73.85 75.47 1,712,143 +1.13(+1.52%)
Jun 14, 2012 73.93 74.79 73.05 74.34 1,526,082 +0.50(+0.68%)
Jun 13, 2012 74.95 75.58 73.31 73.84 1,424,493 -1.56(-2.07%)
Jun 12, 2012 75.14 75.79 74.10 75.39 1,111,829 +0.87(+1.17%)
Jun 11, 2012 76.68 76.88 74.42 74.53 1,114,507 -1.51(-1.99%)
Jun 08, 2012 74.94 76.18 74.20 76.04 993,046 +0.22(+0.30%)
Jun 07, 2012 77.64 78.06 75.59 75.82 1,605,167 -0.73(-0.96%)
Jun 06, 2012 75.22 76.58 74.76 76.55 1,460,092 +2.65(+3.59%)
Jun 05, 2012 72.56 74.17 72.38 73.90 1,389,247 +1.05(+1.44%)
Jun 04, 2012 72.89 73.18 71.63 72.85 1,889,982 +0.33(+0.46%)
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.