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 29, 2006 59.17 59.18 58.33 59.08 2,737,871 +0.19(+0.33%)
Sep 28, 2006 59.35 59.65 58.43 58.89 3,224,406 -0.33(-0.55%)
Sep 27, 2006 58.16 59.29 58.16 59.21 4,790,870 +1.09(+1.87%)
Sep 26, 2006 57.97 58.30 57.61 58.13 2,737,871 +0.16(+0.27%)
Sep 25, 2006 56.99 58.27 56.80 57.97 5,442,551 +0.94(+1.65%)
Sep 22, 2006 57.10 57.27 56.54 57.02 2,700,632 -0.30(-0.52%)
Sep 21, 2006 56.86 57.74 56.80 57.32 3,833,991 +0.49(+0.86%)
Sep 20, 2006 58.01 58.27 56.58 56.83 4,715,583 -0.94(-1.62%)
Sep 19, 2006 58.93 58.93 57.45 57.77 3,478,602 -0.67(-1.15%)
Sep 18, 2006 58.69 59.10 57.93 58.44 6,610,721 +0.10(+0.18%)
Sep 15, 2006 57.71 58.68 57.21 58.34 10,836,531 +2.29(+4.08%)
Sep 14, 2006 56.46 56.90 55.99 56.05 4,061,472 -0.40(-0.71%)
Sep 13, 2006 55.92 57.07 55.71 56.45 4,521,292 +0.31(+0.55%)
Sep 12, 2006 55.09 56.30 54.78 56.14 5,451,456 +1.43(+2.61%)
Sep 11, 2006 54.81 55.11 54.24 54.71 3,387,124 -0.09(-0.17%)
Sep 08, 2006 55.18 55.18 54.41 54.81 2,546,010 +0.33(+0.61%)
Sep 07, 2006 54.65 55.15 54.27 54.48 3,175,024 -0.42(-0.76%)
Sep 06, 2006 54.82 55.48 54.60 54.90 4,819,204 +0.00(+0.00%)
Sep 05, 2006 54.61 54.89 54.19 54.89 2,836,635 +0.28(+0.52%)
Sep 01, 2006 54.38 54.86 53.92 54.61 3,430,839 +0.26(+0.48%)
Aug 31, 2006 53.41 54.39 53.17 54.35 3,175,833 +0.71(+1.32%)
Aug 30, 2006 54.35 54.60 52.99 53.64 6,435,860 -0.40(-0.73%)
Aug 29, 2006 54.01 54.19 52.60 54.04 7,960,227 +0.02(+0.05%)
Aug 28, 2006 55.46 55.54 53.79 54.01 6,941,014 -1.39(-2.50%)
Aug 25, 2006 55.03 55.55 54.80 55.40 2,790,491 +0.37(+0.67%)
Aug 24, 2006 55.07 55.34 54.17 55.03 6,533,005 -0.01(-0.02%)
Aug 23, 2006 55.43 55.61 54.85 55.04 4,801,394 -0.72(-1.28%)
Aug 22, 2006 56.22 56.76 55.31 55.76 4,558,531 -0.46(-0.82%)
Aug 21, 2006 56.99 56.99 55.90 56.22 3,372,552 -0.77(-1.34%)
Aug 18, 2006 57.41 57.41 56.80 56.99 3,711,750 -0.45(-0.78%)
Aug 17, 2006 57.56 57.97 57.19 57.44 3,880,945 -0.34(-0.59%)
Aug 16, 2006 57.69 58.16 57.44 57.78 5,065,305 +0.09(+0.16%)
Aug 15, 2006 57.67 57.93 56.95 57.69 5,759,082 +0.69(+1.21%)
Aug 14, 2006 58.83 58.40 56.91 57.00 6,703,008 -0.43(-0.76%)
Aug 11, 2006 58.63 59.03 57.08 57.43 10,302,233 -1.43(-2.43%)
Aug 10, 2006 60.03 60.46 58.86 58.86 52,560,332 -1.07(-1.79%)
Aug 09, 2006 60.84 61.02 59.69 59.94 6,953,157 -0.59(-0.98%)
Aug 08, 2006 60.22 61.02 60.00 60.53 7,583,790 +0.40(+0.66%)
Aug 07, 2006 59.85 60.46 59.85 60.13 6,145,234 +0.13(+0.22%)
Aug 04, 2006 60.04 60.17 58.88 60.00 11,842,792 +3.42(+6.04%)
Aug 03, 2006 56.22 57.24 55.92 56.58 3,004,210 +0.37(+0.65%)
Aug 02, 2006 57.19 57.45 55.96 56.22 3,396,029 -0.77(-1.36%)
Aug 01, 2006 57.44 57.86 56.20 56.99 4,911,492 +0.02(+0.03%)
Jul 31, 2006 55.78 56.98 55.34 56.97 3,541,746 +0.95(+1.70%)
Jul 28, 2006 55.22 56.19 55.22 56.02 3,152,357 +1.01(+1.83%)
Jul 27, 2006 55.59 56.27 54.80 55.01 3,939,232 -0.58(-1.04%)
Jul 26, 2006 56.24 56.39 55.34 55.59 3,044,688 -0.65(-1.15%)
Jul 25, 2006 57.19 57.19 55.11 56.24 6,627,721 -1.20(-2.10%)
Jul 24, 2006 56.60 57.66 56.14 57.44 3,940,851 +1.61(+2.88%)
Jul 21, 2006 57.19 57.32 55.83 55.83 4,274,382 -1.36(-2.38%)
Jul 20, 2006 58.77 58.77 56.95 57.19 3,689,083 -0.99(-1.70%)
Jul 19, 2006 57.19 58.31 56.84 58.18 4,777,917 +1.24(+2.17%)
Jul 18, 2006 57.42 57.74 56.45 56.94 2,915,161 -0.06(-0.10%)
Jul 17, 2006 57.12 57.77 56.58 57.00 2,609,963 -0.33(-0.58%)
Jul 14, 2006 57.54 58.24 56.34 57.34 3,714,988 -0.21(-0.36%)
Jul 13, 2006 58.03 58.64 57.12 57.54 4,962,493 -0.93(-1.59%)
Jul 12, 2006 59.30 59.74 58.29 58.48 3,946,517 -0.89(-1.51%)
Jul 11, 2006 60.22 60.22 58.80 59.37 5,806,036 -0.97(-1.61%)
Jul 10, 2006 61.20 62.01 59.92 60.34 5,018,351 -0.81(-1.33%)
Jul 07, 2006 61.86 62.86 61.06 61.15 4,407,957 -0.70(-1.13%)
Jul 06, 2006 62.14 62.32 61.59 61.85 3,126,451 -0.23(-0.37%)
Jul 05, 2006 60.51 62.69 60.44 62.09 6,377,573 +0.71(+1.16%)
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.