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 (%)
Sep 30, 2019 10.70 10.80 10.30 10.50 72,277 -0.10(-0.94%)
Sep 27, 2019 10.80 11.00 10.35 10.60 53,730 -0.10(-0.93%)
Sep 26, 2019 10.60 11.00 10.30 10.70 85,601 +0.20(+1.90%)
Sep 25, 2019 10.30 10.70 10.20 10.50 32,473 -0.20(-1.87%)
Sep 24, 2019 11.10 11.10 10.40 10.70 64,571 -0.50(-4.46%)
Sep 23, 2019 11.30 11.50 10.70 11.20 47,712 -0.20(-1.75%)
Sep 20, 2019 10.90 11.50 10.90 11.40 85,100 +0.40(+3.64%)
Sep 19, 2019 10.50 11.20 10.20 11.00 54,775 +0.60(+5.77%)
Sep 18, 2019 11.50 11.50 10.20 10.40 187,406 -1.05(-9.17%)
Sep 17, 2019 12.00 12.10 11.40 11.45 55,268 -0.55(-4.58%)
Sep 16, 2019 12.10 12.55 11.60 12.00 50,399 +0.10(+0.84%)
Sep 13, 2019 12.00 12.10 11.50 11.90 35,920 -0.10(-0.83%)
Sep 12, 2019 13.50 13.50 11.70 12.00 77,547 -0.90(-6.98%)
Sep 11, 2019 12.90 13.10 12.10 12.90 82,443 +0.20(+1.57%)
Sep 10, 2019 12.60 13.40 12.30 12.70 73,091 +0.00(+0.00%)
Sep 09, 2019 12.10 12.90 12.00 12.70 71,311 +0.70(+5.83%)
Sep 06, 2019 11.30 12.25 11.00 12.00 59,610 +0.80(+7.14%)
Sep 05, 2019 11.30 11.80 11.05 11.20 56,423 +0.10(+0.90%)
Sep 04, 2019 11.00 11.40 10.75 11.10 36,628 +0.05(+0.45%)
Sep 03, 2019 11.50 11.50 10.20 11.05 92,595 -0.55(-4.74%)
Aug 30, 2019 12.00 12.30 11.54 11.60 27,990 -0.40(-3.33%)
Aug 29, 2019 12.50 12.90 11.30 12.00 81,202 -0.50(-4.00%)
Aug 28, 2019 12.50 13.20 11.70 12.50 112,770 -0.10(-0.79%)
Aug 27, 2019 12.20 14.00 12.10 12.60 251,849 +0.70(+5.88%)
Aug 26, 2019 10.20 12.00 10.00 11.90 254,089 +1.98(+19.98%)
Aug 23, 2019 10.00 10.40 9.300 9.918 237,300 +0.22(+2.25%)
Aug 22, 2019 10.40 10.50 9.400 9.700 100,669 +0.22(+2.35%)
Aug 21, 2019 9.613 10.00 7.800 9.477 347,263 -0.00(-0.05%)
Aug 20, 2019 10.20 10.30 9.351 9.482 90,751 +0.18(+1.96%)
Aug 19, 2019 10.20 10.50 9.200 9.300 60,320 -0.60(-6.06%)
Aug 16, 2019 9.600 10.50 9.100 9.900 243,790 -0.10(-1.00%)
Aug 15, 2019 10.40 10.80 10.00 10.00 27,853 -0.40(-3.85%)
Aug 14, 2019 10.80 11.00 10.30 10.40 20,902 -0.40(-3.70%)
Aug 13, 2019 11.20 11.60 10.80 10.80 43,594 -0.30(-2.70%)
Aug 12, 2019 10.90 11.20 10.30 11.10 27,717 +0.30(+2.78%)
Aug 09, 2019 12.00 12.30 10.60 10.80 67,650 -1.00(-8.47%)
Aug 08, 2019 12.20 12.50 11.80 11.80 34,428 -0.10(-0.84%)
Aug 07, 2019 12.50 12.50 11.00 11.90 72,958 -0.50(-4.03%)
Aug 06, 2019 12.60 13.50 12.00 12.40 73,077 -0.60(-4.62%)
Aug 05, 2019 13.30 13.86 12.90 13.00 21,916 -0.80(-5.80%)
Aug 02, 2019 14.50 14.50 13.30 13.80 43,160 -0.80(-5.48%)
Aug 01, 2019 14.60 15.10 14.20 14.60 49,511 +0.20(+1.39%)
Jul 31, 2019 15.20 15.20 14.20 14.40 29,675 -0.70(-4.64%)
Jul 30, 2019 14.50 15.25 14.10 15.10 26,553 +0.40(+2.72%)
Jul 29, 2019 15.70 16.10 14.10 14.70 54,923 -0.50(-3.29%)
Jul 26, 2019 15.00 15.45 14.83 15.20 20,930 +0.50(+3.40%)
Jul 25, 2019 15.00 15.45 14.50 14.70 29,817 -0.70(-4.55%)
Jul 24, 2019 14.50 15.66 13.90 15.40 44,851 +0.60(+4.05%)
Jul 23, 2019 15.40 15.50 14.70 14.80 37,529 -0.60(-3.90%)
Jul 22, 2019 16.00 16.50 15.00 15.40 43,027 -0.60(-3.75%)
Jul 19, 2019 17.00 17.40 15.90 16.00 31,440 -1.30(-7.51%)
Jul 18, 2019 16.50 17.40 16.50 17.30 28,390 +0.50(+2.98%)
Jul 17, 2019 17.40 18.10 16.40 16.80 61,347 -0.50(-2.89%)
Jul 16, 2019 17.80 18.60 16.80 17.30 101,708 -0.80(-4.42%)
Jul 15, 2019 18.00 18.50 17.30 18.10 44,459 +0.10(+0.56%)
Jul 12, 2019 17.30 18.10 16.55 18.00 37,870 +0.80(+4.65%)
Jul 11, 2019 17.60 18.00 16.50 17.20 79,207 -0.50(-2.82%)
Jul 10, 2019 17.70 18.10 17.10 17.70 33,039 -0.10(-0.56%)
Jul 09, 2019 17.70 18.20 17.10 17.80 59,489 -0.20(-1.11%)
Jul 08, 2019 18.90 19.10 17.30 18.00 113,568 +0.40(+2.27%)
Jul 05, 2019 16.10 17.85 16.00 17.60 84,190 +1.70(+10.69%)
Jul 03, 2019 15.80 16.30 15.60 15.90 37,760 +0.10(+0.63%)
Jul 02, 2019 16.10 16.40 15.20 15.80 90,899 -0.55(-3.36%)
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.