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 (%)
Aug 31, 2022 1.840 1.860 1.820 1.860 7,388 +0.02(+1.09%)
Aug 30, 2022 1.850 1.850 1.770 1.840 18,549 +0.00(+0.00%)
Aug 29, 2022 1.720 1.850 1.720 1.840 29,234 +0.07(+3.95%)
Aug 26, 2022 1.950 1.950 1.730 1.770 60,369 -0.19(-9.62%)
Aug 25, 2022 1.930 1.998 1.930 1.958 39,805 +0.04(+1.99%)
Aug 24, 2022 2.130 2.130 1.910 1.920 58,673 -0.13(-6.34%)
Aug 23, 2022 2.070 2.090 2.000 2.050 30,614 +0.01(+0.49%)
Aug 22, 2022 1.990 2.170 1.990 2.040 65,008 -0.01(-0.49%)
Aug 19, 2022 2.110 2.110 2.000 2.050 109,953 -0.10(-4.65%)
Aug 18, 2022 2.000 2.200 1.890 2.150 543,313 +0.18(+9.14%)
Aug 17, 2022 2.072 2.072 1.960 1.970 22,873 -0.09(-4.37%)
Aug 16, 2022 2.090 2.090 2.000 2.060 37,624 +0.00(+0.00%)
Aug 15, 2022 2.100 2.110 1.960 2.060 63,968 -0.04(-1.90%)
Aug 12, 2022 2.100 2.150 2.060 2.100 28,352 -0.03(-1.41%)
Aug 11, 2022 2.230 2.260 2.080 2.130 45,569 -0.12(-5.33%)
Aug 10, 2022 2.190 2.290 2.170 2.250 58,466 +0.01(+0.45%)
Aug 09, 2022 2.450 2.457 2.120 2.240 153,327 -0.28(-11.11%)
Aug 08, 2022 2.400 2.570 2.300 2.520 436,651 -0.02(-0.79%)
Aug 05, 2022 2.430 3.460 2.410 2.540 8,357,312 +0.34(+15.45%)
Aug 04, 2022 1.810 2.260 1.810 2.200 396,266 +0.34(+18.28%)
Aug 03, 2022 1.750 1.910 1.690 1.860 68,089 +0.15(+8.77%)
Aug 02, 2022 1.720 1.750 1.670 1.710 18,757 +0.01(+0.59%)
Aug 01, 2022 1.750 1.780 1.690 1.700 20,733 -0.09(-5.03%)
Jul 29, 2022 1.800 1.810 1.740 1.790 20,796 -0.04(-2.19%)
Jul 28, 2022 1.740 1.840 1.740 1.830 14,783 +0.09(+5.17%)
Jul 27, 2022 1.800 1.800 1.680 1.740 44,870 -0.04(-2.25%)
Jul 26, 2022 1.860 1.858 1.760 1.780 26,709 -0.13(-6.81%)
Jul 25, 2022 2.000 2.005 1.870 1.910 16,793 -0.06(-3.05%)
Jul 22, 2022 1.940 1.990 1.900 1.970 7,387 +0.06(+3.41%)
Jul 21, 2022 1.940 1.950 1.870 1.905 17,238 +0.01(+0.26%)
Jul 20, 2022 1.900 1.949 1.900 1.900 10,880 -0.01(-0.52%)
Jul 19, 2022 1.860 1.980 1.860 1.910 11,121 +0.04(+2.14%)
Jul 18, 2022 1.980 1.985 1.860 1.870 36,780 -0.07(-3.61%)
Jul 15, 2022 1.792 1.950 1.792 1.940 51,835 +0.10(+5.43%)
Jul 14, 2022 1.830 1.860 1.765 1.840 24,080 +0.05(+2.79%)
Jul 13, 2022 1.920 1.940 1.790 1.790 107,244 -0.16(-8.21%)
Jul 12, 2022 1.800 1.970 1.760 1.950 138,371 +0.13(+7.14%)
Jul 11, 2022 1.720 1.830 1.720 1.820 10,019 -0.01(-0.55%)
Jul 08, 2022 1.770 1.850 1.760 1.830 19,440 +0.02(+1.10%)
Jul 07, 2022 1.640 1.870 1.640 1.810 45,889 +0.09(+5.23%)
Jul 06, 2022 1.660 1.720 1.640 1.720 12,314 +0.07(+4.24%)
Jul 05, 2022 1.550 1.650 1.550 1.650 25,337 +0.03(+1.85%)
Jul 01, 2022 1.590 1.725 1.590 1.620 38,673 -0.01(-0.61%)
Jun 30, 2022 1.590 1.690 1.590 1.630 46,608 -0.01(-0.61%)
Jun 29, 2022 1.660 1.680 1.550 1.640 51,128 -0.06(-3.53%)
Jun 28, 2022 1.680 1.770 1.660 1.700 21,597 -0.04(-2.30%)
Jun 27, 2022 1.730 1.770 1.710 1.740 28,464 -0.05(-2.79%)
Jun 24, 2022 1.760 1.850 1.750 1.790 55,287 +0.01(+0.56%)
Jun 23, 2022 1.780 1.800 1.730 1.780 69,204 +0.03(+1.71%)
Jun 22, 2022 1.650 1.990 1.650 1.750 35,105 +0.05(+2.94%)
Jun 21, 2022 1.970 1.970 1.660 1.700 55,729 +0.02(+1.19%)
Jun 17, 2022 1.730 1.850 1.670 1.680 31,274 -0.06(-3.45%)
Jun 16, 2022 1.860 1.860 1.720 1.740 28,379 -0.15(-7.94%)
Jun 15, 2022 1.870 1.950 1.810 1.890 15,944 +0.04(+2.16%)
Jun 14, 2022 1.920 1.920 1.830 1.850 11,677 +0.03(+1.65%)
Jun 13, 2022 1.900 1.900 1.801 1.820 25,463 -0.11(-5.70%)
Jun 10, 2022 2.030 2.030 1.910 1.930 27,437 -0.10(-4.93%)
Jun 09, 2022 2.160 2.160 2.020 2.030 31,129 -0.12(-5.58%)
Jun 08, 2022 2.100 2.200 2.090 2.150 21,264 +0.07(+3.37%)
Jun 07, 2022 2.100 2.140 2.030 2.080 30,956 -0.06(-2.80%)
Jun 06, 2022 2.230 2.270 2.070 2.140 46,731 -0.11(-4.89%)
Jun 03, 2022 2.280 2.280 2.160 2.250 73,969 +0.06(+2.74%)
Jun 02, 2022 2.080 2.320 2.080 2.190 67,782 +0.04(+1.86%)
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.