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 (%)
May 30, 2008 44.48 46.18 44.03 46.05 3,410,832 +3.43(+8.05%)
May 29, 2008 43.13 44.65 42.10 42.62 2,826,401 -1.73(-3.90%)
May 28, 2008 43.64 45.23 42.35 44.35 3,848,398 -0.14(-0.31%)
May 27, 2008 47.81 47.81 43.38 44.49 4,591,124 -2.67(-5.66%)
May 26, 2008 43.18 47.25 42.23 47.16 0 +0.00(+0.00%)
May 23, 2008 43.18 47.25 42.23 47.16 5,689,988 +3.83(+8.84%)
May 22, 2008 44.39 45.50 41.53 43.33 6,554,233 -0.94(-2.12%)
May 21, 2008 42.07 45.69 41.51 44.27 10,151,903 +3.19(+7.77%)
May 20, 2008 39.42 41.26 38.60 41.08 5,515,321 +1.08(+2.70%)
May 19, 2008 37.70 42.61 37.68 40.00 10,175,340 +2.78(+7.47%)
May 16, 2008 36.30 37.64 35.58 37.22 2,782,283 +1.08(+2.99%)
May 15, 2008 37.37 37.64 35.50 36.14 3,015,737 -0.43(-1.18%)
May 14, 2008 36.53 38.56 36.00 36.57 5,894,834 +0.63(+1.75%)
May 13, 2008 34.20 37.40 34.15 35.94 8,675,847 -1.52(-4.06%)
May 12, 2008 37.57 38.47 36.08 37.46 5,439,059 +0.41(+1.11%)
May 09, 2008 34.94 37.11 34.26 37.05 3,518,435 +2.04(+5.83%)
May 08, 2008 35.51 35.99 34.17 35.01 1,888,663 -0.04(-0.11%)
May 07, 2008 36.82 37.50 35.00 35.05 2,242,322 -1.78(-4.83%)
May 06, 2008 35.89 36.88 35.06 36.83 3,621,049 +1.63(+4.63%)
May 05, 2008 33.06 35.74 33.03 35.20 5,839,283 +1.79(+5.36%)
May 02, 2008 31.89 33.66 31.51 33.41 3,551,459 +2.21(+7.08%)
May 01, 2008 31.85 32.07 30.93 31.20 1,590,191 -0.54(-1.70%)
Apr 30, 2008 32.50 32.95 31.50 31.74 2,388,579 +0.15(+0.47%)
Apr 29, 2008 31.70 32.18 31.16 31.59 1,084,105 -0.21(-0.66%)
Apr 28, 2008 31.01 32.40 30.73 31.80 1,738,416 +0.43(+1.37%)
Apr 25, 2008 31.13 31.60 30.50 31.37 1,252,854 +0.30(+0.97%)
Apr 24, 2008 31.75 31.75 30.00 31.07 2,537,003 -0.48(-1.52%)
Apr 23, 2008 32.92 32.92 31.52 31.55 2,279,067 -1.02(-3.13%)
Apr 22, 2008 34.00 34.33 32.05 32.57 3,275,816 -1.00(-2.98%)
Apr 21, 2008 33.66 33.72 32.60 33.57 1,998,271 +0.68(+2.07%)
Apr 18, 2008 34.31 34.31 32.37 32.89 2,806,988 -0.27(-0.81%)
Apr 17, 2008 32.99 35.20 32.22 33.16 7,075,108 +0.35(+1.07%)
Apr 16, 2008 33.43 33.45 32.06 32.81 3,420,900 +0.57(+1.77%)
Apr 15, 2008 32.85 34.48 32.00 32.24 5,916,611 +0.71(+2.25%)
Apr 14, 2008 32.47 33.27 31.30 31.53 3,085,715 -0.82(-2.53%)
Apr 11, 2008 32.09 34.10 31.20 32.35 4,397,808 +0.11(+0.34%)
Apr 10, 2008 31.97 32.70 30.63 32.24 4,641,501 +0.81(+2.58%)
Apr 09, 2008 33.42 33.66 31.33 31.43 4,947,180 -1.72(-5.19%)
Apr 08, 2008 31.72 33.54 30.75 33.15 8,106,527 +0.65(+2.00%)
Apr 07, 2008 39.16 39.25 32.03 32.50 11,295,266 -3.90(-10.71%)
Apr 04, 2008 33.50 37.86 33.26 36.40 10,737,724 +4.78(+15.12%)
Apr 03, 2008 32.32 33.30 31.26 31.62 7,123,163 +1.53(+5.08%)
Apr 02, 2008 28.01 30.10 27.71 30.09 4,747,361 +2.59(+9.42%)
Apr 01, 2008 27.51 28.24 27.20 27.50 1,853,091 +0.50(+1.85%)
Mar 31, 2008 28.52 29.75 27.00 27.00 2,162,768 -1.99(-6.86%)
Mar 28, 2008 28.23 28.99 27.50 28.99 2,945,540 +1.75(+6.42%)
Mar 27, 2008 28.30 29.65 27.05 27.24 4,549,332 -0.46(-1.66%)
Mar 26, 2008 26.00 27.94 25.25 27.70 3,688,650 +1.86(+7.20%)
Mar 25, 2008 24.45 26.40 24.23 25.84 3,099,963 +1.77(+7.35%)
Mar 24, 2008 23.01 25.08 22.70 24.07 2,782,949 +0.99(+4.29%)
Mar 21, 2008 22.60 23.10 21.88 23.08 1,609,662 +0.00(+0.00%)
Mar 20, 2008 22.60 23.10 21.88 23.08 1,608,462 +0.45(+1.99%)
Mar 19, 2008 23.26 24.10 22.47 22.63 1,818,032 -1.47(-6.10%)
Mar 18, 2008 26.00 26.25 23.72 24.10 3,220,188 -1.00(-3.98%)
Mar 17, 2008 24.50 25.90 22.87 25.10 4,232,452 -1.05(-4.02%)
Mar 14, 2008 26.61 29.39 23.91 26.15 10,023,052 +0.87(+3.44%)
Mar 13, 2008 20.85 25.54 19.64 25.28 7,469,768 +4.85(+23.74%)
Mar 12, 2008 22.48 22.83 20.25 20.43 3,340,741 -1.76(-7.93%)
Mar 11, 2008 21.56 22.30 19.69 22.19 3,633,798 +0.69(+3.21%)
Mar 10, 2008 22.51 22.78 19.82 21.50 3,325,531 -0.99(-4.40%)
Mar 07, 2008 23.68 24.43 21.54 22.49 3,537,467 -1.78(-7.33%)
Mar 06, 2008 25.69 26.05 24.01 24.27 1,976,945 -1.12(-4.41%)
Mar 05, 2008 25.44 26.90 24.87 25.39 2,672,156 +0.09(+0.36%)
Mar 04, 2008 26.09 26.15 23.50 25.30 3,235,551 -0.58(-2.24%)
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.