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 (%)
Mar 31, 2022 4.060 4.140 4.040 4.100 899,593 +0.03(+0.74%)
Mar 30, 2022 4.100 4.165 4.050 4.070 841,364 -0.02(-0.49%)
Mar 29, 2022 4.150 4.186 4.060 4.090 1,478,701 -0.04(-0.97%)
Mar 28, 2022 4.050 4.140 4.010 4.130 1,506,212 +0.08(+1.98%)
Mar 25, 2022 4.050 4.120 4.020 4.050 950,100 -0.01(-0.25%)
Mar 24, 2022 4.000 4.060 3.985 4.060 706,209 +0.06(+1.50%)
Mar 23, 2022 3.950 4.135 3.920 4.000 2,049,992 +0.06(+1.52%)
Mar 22, 2022 3.940 3.955 3.920 3.940 1,071,975 +0.01(+0.25%)
Mar 21, 2022 3.920 3.970 3.880 3.930 666,424 -0.02(-0.51%)
Mar 18, 2022 3.950 3.980 3.910 3.950 1,408,204 +0.00(+0.00%)
Mar 17, 2022 3.810 4.000 3.800 3.950 922,312 +0.11(+2.86%)
Mar 16, 2022 3.850 3.850 3.740 3.840 506,066 +0.03(+0.79%)
Mar 15, 2022 3.810 3.879 3.805 3.810 517,988 +0.00(+0.00%)
Mar 14, 2022 3.910 3.935 3.800 3.810 868,548 -0.08(-2.06%)
Mar 11, 2022 3.900 3.958 3.845 3.890 928,750 -0.02(-0.51%)
Mar 10, 2022 3.850 3.950 3.830 3.910 562,204 +0.01(+0.26%)
Mar 09, 2022 3.830 3.940 3.810 3.900 845,109 +0.15(+4.00%)
Mar 08, 2022 3.880 3.880 3.750 3.750 1,210,937 -0.11(-2.85%)
Mar 07, 2022 3.880 3.987 3.829 3.860 1,149,042 -0.04(-1.03%)
Mar 04, 2022 3.750 3.900 3.710 3.900 1,477,124 +0.10(+2.63%)
Mar 03, 2022 3.700 3.930 3.660 3.800 1,454,429 +0.26(+7.34%)
Mar 02, 2022 3.470 3.560 3.470 3.540 756,726 +0.08(+2.31%)
Mar 01, 2022 3.500 3.540 3.430 3.460 634,343 -0.04(-1.14%)
Feb 28, 2022 3.470 3.530 3.440 3.500 589,302 +0.01(+0.29%)
Feb 25, 2022 3.430 3.520 3.460 3.490 477,430 +0.06(+1.75%)
Feb 24, 2022 3.270 3.433 3.240 3.430 720,591 +0.06(+1.78%)
Feb 23, 2022 3.460 3.490 3.360 3.370 619,172 -0.08(-2.32%)
Feb 22, 2022 3.460 3.490 3.390 3.450 496,101 -0.04(-1.15%)
Feb 18, 2022 3.490 0 -0.09(-2.51%)
Feb 17, 2022 3.640 3.660 3.570 3.580 499,727 -0.08(-2.19%)
Feb 16, 2022 3.690 3.690 3.605 3.660 335,569 -0.05(-1.35%)
Feb 15, 2022 3.690 3.740 3.670 3.710 554,746 +0.08(+2.20%)
Feb 14, 2022 3.600 3.670 3.565 3.630 580,385 +0.05(+1.40%)
Feb 11, 2022 3.630 3.660 3.570 3.580 839,474 -0.07(-1.92%)
Feb 10, 2022 3.600 3.675 3.590 3.650 750,542 +0.03(+0.83%)
Feb 09, 2022 3.600 3.650 3.580 3.620 1,352,775 +0.03(+0.84%)
Feb 08, 2022 3.510 3.590 3.510 3.590 526,705 +0.08(+2.28%)
Feb 07, 2022 3.410 3.550 3.410 3.510 792,993 +0.08(+2.33%)
Feb 04, 2022 3.400 3.450 3.349 3.430 785,631 +0.03(+0.88%)
Feb 03, 2022 3.410 3.370 3.400 706,139 -0.06(-1.73%)
Feb 02, 2022 3.410 3.470 3.340 3.460 619,038 +0.04(+1.17%)
Feb 01, 2022 3.400 3.430 3.320 3.420 702,849 +0.18(+5.56%)
Jan 28, 2022 3.140 3.240 3.110 3.240 787,653 +0.07(+2.21%)
Jan 27, 2022 3.250 3.300 3.165 3.170 678,043 -0.08(-2.46%)
Jan 26, 2022 3.320 3.370 3.182 3.250 1,066,068 -0.06(-1.81%)
Jan 25, 2022 3.340 3.350 3.265 3.310 610,691 -0.10(-2.93%)
Jan 24, 2022 3.250 3.410 3.220 3.410 1,073,850 +0.14(+4.28%)
Jan 21, 2022 3.320 3.377 3.270 3.270 796,905 -0.08(-2.39%)
Jan 20, 2022 3.430 3.480 3.350 3.350 509,640 -0.07(-2.05%)
Jan 19, 2022 3.430 3.490 3.420 3.420 643,339 -0.01(-0.29%)
Jan 18, 2022 3.582 3.582 3.430 3.430 766,352 -0.14(-3.92%)
Jan 14, 2022 3.570 0 +0.03(+0.85%)
Jan 13, 2022 3.580 3.585 3.495 3.540 513,350 -0.02(-0.56%)
Jan 12, 2022 3.530 3.620 3.495 3.560 905,712 +0.05(+1.42%)
Jan 11, 2022 3.490 3.520 3.450 3.510 482,868 +0.02(+0.57%)
Jan 10, 2022 3.460 3.500 3.385 3.490 470,743 +0.03(+0.87%)
Jan 07, 2022 3.430 3.460 3.350 3.460 775,894 +0.08(+2.37%)
Jan 06, 2022 3.430 3.450 3.360 3.380 384,499 -0.02(-0.59%)
Jan 05, 2022 3.500 3.520 3.400 3.400 475,139 -0.10(-2.86%)
Jan 04, 2022 3.590 3.590 3.480 3.500 481,426 -0.07(-1.96%)
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.