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 29, 2020 1.000 1.120 0.9900 1.120 5,893,700 -0.01(-0.88%)
May 28, 2020 1.050 1.530 0.9600 1.130 65,409,680 +0.35(+44.50%)
May 27, 2020 0.8000 0.8000 0.7590 0.7820 2,908,187 -0.01(-1.01%)
May 26, 2020 0.7900 0.7900 0.7510 0.7900 548,514 +0.01(+1.28%)
May 22, 2020 0.8100 0.8100 0.7206 0.7800 528,700 -0.02(-2.49%)
May 21, 2020 0.7700 0.8300 0.7600 0.7999 1,041,770 +0.02(+2.85%)
May 20, 2020 0.7500 0.7950 0.7400 0.7777 386,595 +0.01(+1.00%)
May 19, 2020 0.7300 0.7900 0.7300 0.7700 545,097 +0.01(+1.32%)
May 18, 2020 0.7370 0.7700 0.7050 0.7600 856,481 +0.03(+4.11%)
May 15, 2020 0.7200 0.7400 0.7000 0.7300 1,019,100 +0.00(+0.00%)
May 14, 2020 0.7500 0.7900 0.7000 0.7300 1,992,710 -0.05(-6.41%)
May 13, 2020 1.000 1.060 0.7400 0.7800 25,576,488 +0.16(+25.81%)
May 12, 2020 0.6200 0.6400 0.6100 0.6200 1,166,283 +0.01(+1.52%)
May 11, 2020 0.5700 0.6399 0.5700 0.6107 265,467 -0.02(-3.12%)
May 08, 2020 0.6500 0.6700 0.5650 0.6304 187,300 -0.01(-1.88%)
May 07, 2020 0.6391 0.6800 0.6353 0.6425 88,115 +0.01(+1.90%)
May 06, 2020 0.6200 0.6400 0.6200 0.6305 86,189 +0.01(+1.69%)
May 05, 2020 0.6390 0.6400 0.6011 0.6200 155,734 -0.02(-3.13%)
May 04, 2020 0.6006 0.6470 0.5753 0.6400 248,809 +0.03(+4.80%)
May 01, 2020 0.6500 0.6700 0.6100 0.6107 373,400 -0.06(-8.85%)
Apr 30, 2020 0.7200 0.7200 0.6500 0.6700 320,780 -0.05(-6.93%)
Apr 29, 2020 0.7600 0.7834 0.6910 0.7199 245,430 -0.03(-4.23%)
Apr 28, 2020 0.8500 0.8799 0.7500 0.7517 460,494 -0.06(-7.30%)
Apr 27, 2020 0.7400 0.8200 0.7400 0.8109 514,578 +0.07(+9.60%)
Apr 24, 2020 0.7000 0.7451 0.6700 0.7399 716,500 +0.09(+13.83%)
Apr 23, 2020 0.7438 0.7490 0.6205 0.6500 416,693 -0.07(-9.72%)
Apr 22, 2020 0.7200 0.7500 0.7200 0.7200 224,479 +0.00(+0.00%)
Apr 21, 2020 0.7000 0.7500 0.6500 0.7200 577,929 +0.04(+5.88%)
Apr 20, 2020 0.6300 0.6854 0.5985 0.6800 1,137,470 +0.10(+17.79%)
Apr 17, 2020 0.6000 0.6200 0.5600 0.5773 290,100 -0.02(-3.72%)
Apr 16, 2020 0.5500 0.6300 0.5400 0.5996 907,837 +0.08(+14.32%)
Apr 15, 2020 0.5600 0.5650 0.4924 0.5245 255,589 -0.05(-7.98%)
Apr 14, 2020 0.5500 0.5900 0.5500 0.5700 118,559 +0.01(+1.06%)
Apr 13, 2020 0.5310 0.5640 0.5200 0.5640 35,140 +0.01(+2.55%)
Apr 09, 2020 0.5500 0.5640 0.5400 0.5500 66,200 +0.00(+0.00%)
Apr 08, 2020 0.5600 0.5600 0.5400 0.5500 131,888 +0.00(+0.00%)
Apr 07, 2020 0.5400 0.5800 0.5400 0.5500 35,494 +0.01(+1.66%)
Apr 06, 2020 0.5580 0.5650 0.5301 0.5410 128,792 +0.01(+2.08%)
Apr 03, 2020 0.5100 0.5543 0.5100 0.5300 19,100 -0.00(-0.82%)
Apr 02, 2020 0.5574 0.5600 0.4905 0.5344 101,922 -0.01(-2.62%)
Apr 01, 2020 0.5498 0.5498 0.5150 0.5488 20,769 -0.00(-0.18%)
Mar 31, 2020 0.5441 0.5574 0.5344 0.5498 366,886 +0.05(+9.96%)
Mar 30, 2020 0.5234 0.5400 0.5000 0.5000 250,073 -0.02(-3.85%)
Mar 27, 2020 0.5144 0.5400 0.4750 0.5200 45,300 +0.00(+0.12%)
Mar 26, 2020 0.5300 0.5500 0.4902 0.5194 24,161 +0.02(+3.26%)
Mar 25, 2020 0.5500 0.5500 0.4636 0.5030 65,265 +0.00(+0.60%)
Mar 24, 2020 0.5100 0.5900 0.4600 0.5000 85,148 +0.02(+3.58%)
Mar 23, 2020 0.4501 0.5149 0.4501 0.4827 62,307 +0.02(+4.78%)
Mar 20, 2020 0.4667 0.5300 0.4500 0.4607 121,700 +0.01(+2.38%)
Mar 19, 2020 0.4200 0.5400 0.4200 0.4500 151,114 +0.00(+0.09%)
Mar 18, 2020 0.5082 0.5370 0.4305 0.4496 191,852 -0.08(-14.67%)
Mar 17, 2020 0.5200 0.5446 0.4807 0.5269 330,570 +0.01(+1.31%)
Mar 16, 2020 0.5220 0.5500 0.4700 0.5201 129,913 -0.04(-7.14%)
Mar 13, 2020 0.5209 0.6350 0.5209 0.5601 255,500 +0.04(+6.69%)
Mar 12, 2020 0.4700 0.5500 0.4700 0.5250 363,018 -0.02(-2.78%)
Mar 11, 2020 0.5890 0.5890 0.5200 0.5400 453,871 -0.05(-8.41%)
Mar 10, 2020 0.5846 0.6400 0.5500 0.5896 304,914 -0.00(-0.47%)
Mar 09, 2020 0.5800 0.6299 0.5800 0.5924 188,352 -0.04(-6.71%)
Mar 06, 2020 0.6500 0.6516 0.6350 0.6350 77,000 -0.03(-3.79%)
Mar 05, 2020 0.6588 0.6600 0.6510 0.6600 23,709 -0.00(-0.47%)
Mar 04, 2020 0.6334 0.6770 0.6334 0.6631 72,510 +0.02(+3.84%)
Mar 03, 2020 0.6400 0.6600 0.6310 0.6386 212,542 -0.00(-0.37%)
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.