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 23, 2022 10.43 10.71 10.19 10.52 475,667 +0.25(+2.43%)
May 20, 2022 10.22 10.44 10.02 10.27 711,543 +0.20(+1.99%)
May 19, 2022 9.970 10.33 9.900 10.07 566,336 -0.13(-1.27%)
May 18, 2022 10.30 10.59 10.05 10.20 453,224 -0.18(-1.73%)
May 17, 2022 10.30 10.67 10.27 10.38 556,373 +0.30(+2.98%)
May 16, 2022 10.14 10.30 9.995 10.08 628,093 +0.04(+0.40%)
May 13, 2022 9.440 10.11 9.440 10.04 872,338 +0.65(+6.92%)
May 12, 2022 9.710 9.740 9.150 9.390 1,018,565 -0.28(-2.90%)
May 11, 2022 9.750 10.36 9.640 9.670 1,344,138 -0.09(-0.92%)
May 10, 2022 10.99 10.99 9.020 9.760 2,507,383 -1.38(-12.39%)
May 09, 2022 11.83 11.96 11.07 11.14 663,563 -0.94(-7.78%)
May 06, 2022 12.35 12.55 11.88 12.08 708,717 -0.23(-1.87%)
May 05, 2022 12.45 12.58 11.93 12.31 1,046,620 -0.06(-0.49%)
May 04, 2022 12.24 12.50 12.01 12.37 477,047 +0.27(+2.23%)
May 03, 2022 11.70 12.18 11.67 12.10 325,385 +0.38(+3.24%)
May 02, 2022 11.98 12.09 11.47 11.72 515,560 -0.27(-2.25%)
Apr 29, 2022 12.17 12.49 11.91 11.99 1,010,805 -0.26(-2.12%)
Apr 28, 2022 12.21 12.38 11.69 12.25 404,057 +0.10(+0.82%)
Apr 27, 2022 12.08 12.48 11.90 12.15 447,725 +0.07(+0.58%)
Apr 26, 2022 11.92 12.43 11.79 12.08 517,662 +0.18(+1.51%)
Apr 25, 2022 12.26 12.34 11.82 11.90 753,658 -0.76(-6.00%)
Apr 22, 2022 13.11 13.37 12.56 12.66 659,405 -0.40(-3.06%)
Apr 21, 2022 13.19 13.25 12.85 13.06 879,402 -0.01(-0.08%)
Apr 20, 2022 13.16 13.45 12.85 13.07 532,846 -0.02(-0.15%)
Apr 19, 2022 12.68 13.11 12.60 13.09 1,074,753 +0.52(+4.14%)
Apr 18, 2022 12.15 12.58 12.04 12.57 879,159 +0.52(+4.32%)
Apr 14, 2022 11.92 12.14 11.80 12.05 624,119 +0.12(+1.01%)
Apr 13, 2022 11.75 11.99 11.68 11.93 354,267 +0.26(+2.23%)
Apr 12, 2022 11.55 11.84 11.53 11.67 340,551 +0.30(+2.64%)
Apr 11, 2022 11.28 11.50 11.02 11.37 449,704 +0.01(+0.09%)
Apr 08, 2022 11.51 11.60 11.33 11.36 371,815 -0.04(-0.35%)
Apr 07, 2022 11.45 11.46 11.13 11.40 532,953 -0.02(-0.18%)
Apr 06, 2022 11.46 11.58 11.18 11.42 604,476 -0.01(-0.09%)
Apr 05, 2022 11.93 12.25 11.37 11.43 760,345 -0.43(-3.63%)
Apr 04, 2022 12.21 12.48 11.68 11.86 844,585 -0.34(-2.79%)
Apr 01, 2022 11.90 12.40 11.88 12.20 799,167 +0.29(+2.43%)
Mar 31, 2022 11.49 12.06 11.47 11.91 1,334,924 +0.28(+2.41%)
Mar 30, 2022 11.79 12.20 11.58 11.63 580,757 -0.04(-0.34%)
Mar 29, 2022 11.41 11.71 11.29 11.67 626,637 +0.11(+0.95%)
Mar 28, 2022 11.58 11.60 11.26 11.56 677,803 -0.18(-1.53%)
Mar 25, 2022 11.45 11.74 11.43 11.74 847,964 +0.26(+2.26%)
Mar 24, 2022 11.84 11.89 11.44 11.48 922,147 -0.27(-2.30%)
Mar 23, 2022 11.70 11.82 11.58 11.75 824,324 +0.10(+0.86%)
Mar 22, 2022 11.94 12.08 11.62 11.65 607,556 -0.27(-2.27%)
Mar 21, 2022 11.40 12.26 11.40 11.92 1,063,449 +0.59(+5.21%)
Mar 18, 2022 11.81 11.88 11.11 11.33 1,292,322 -0.44(-3.74%)
Mar 17, 2022 11.75 12.49 11.64 11.77 1,413,228 +0.15(+1.29%)
Mar 16, 2022 11.49 11.81 11.27 11.62 1,155,295 +0.16(+1.40%)
Mar 15, 2022 11.26 11.74 11.02 11.46 1,185,114 -0.01(-0.09%)
Mar 14, 2022 11.29 11.59 10.92 11.47 918,066 +0.11(+0.97%)
Mar 11, 2022 11.59 11.88 11.30 11.36 1,058,213 -0.39(-3.32%)
Mar 10, 2022 11.52 11.77 11.42 11.75 552,390 +0.20(+1.73%)
Mar 09, 2022 11.40 11.71 11.24 11.55 1,372,179 -0.07(-0.60%)
Mar 08, 2022 12.17 12.34 11.62 11.62 2,101,978 -0.37(-3.09%)
Mar 07, 2022 11.28 12.17 11.16 11.99 2,469,204 +0.76(+6.77%)
Mar 04, 2022 10.53 11.25 10.50 11.23 1,340,779 +0.64(+6.04%)
Mar 03, 2022 10.66 10.72 10.45 10.59 599,083 -0.13(-1.21%)
Mar 02, 2022 10.32 10.76 10.32 10.72 741,287 +0.45(+4.38%)
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.