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 (%)
Nov 30, 2017 7.840 8.110 7.780 8.010 478,544 +0.23(+2.96%)
Nov 29, 2017 7.920 8.030 7.643 7.780 378,485 -0.13(-1.64%)
Nov 28, 2017 7.960 8.050 7.830 7.910 359,441 -0.05(-0.63%)
Nov 27, 2017 8.120 8.250 7.900 7.960 306,973 -0.23(-2.81%)
Nov 24, 2017 8.190 8.283 8.120 8.190 226,384 +0.01(+0.12%)
Nov 22, 2017 8.080 8.270 7.890 8.180 490,119 +0.19(+2.38%)
Nov 21, 2017 8.440 8.573 7.775 7.990 795,757 -0.36(-4.31%)
Nov 20, 2017 8.600 8.750 8.340 8.350 356,096 -0.27(-3.13%)
Nov 17, 2017 8.460 8.825 8.364 8.620 719,497 +0.22(+2.62%)
Nov 16, 2017 8.590 8.860 8.350 8.400 523,251 -0.12(-1.41%)
Nov 15, 2017 8.530 8.850 8.330 8.520 433,198 -0.21(-2.41%)
Nov 14, 2017 8.990 9.100 8.300 8.730 909,132 -0.38(-4.17%)
Nov 13, 2017 8.780 9.120 8.630 9.110 545,708 +0.25(+2.82%)
Nov 10, 2017 9.150 9.400 8.727 8.860 562,354 -0.03(-0.34%)
Nov 09, 2017 8.360 8.930 8.280 8.890 359,809 +0.47(+5.58%)
Nov 08, 2017 8.920 9.000 8.360 8.420 471,790 -0.47(-5.29%)
Nov 07, 2017 8.840 9.150 8.505 8.890 960,602 +0.18(+2.07%)
Nov 06, 2017 7.680 8.800 7.560 8.710 1,200,471 +1.09(+14.30%)
Nov 03, 2017 7.610 7.790 7.350 7.620 704,741 +0.03(+0.40%)
Nov 02, 2017 8.210 8.210 7.350 7.590 952,446 -0.58(-7.10%)
Nov 01, 2017 8.000 8.500 7.910 8.170 1,482,902 +1.03(+14.43%)
Oct 31, 2017 6.980 7.240 6.730 7.140 628,638 +0.15(+2.15%)
Oct 30, 2017 7.270 7.350 6.948 6.990 517,999 -0.26(-3.59%)
Oct 27, 2017 6.810 7.250 6.790 7.250 521,244 +0.30(+4.32%)
Oct 26, 2017 6.960 7.080 6.720 6.950 436,563 -0.05(-0.71%)
Oct 25, 2017 7.300 7.365 6.800 7.000 614,603 -0.30(-4.11%)
Oct 24, 2017 7.350 7.350 7.224 7.300 259,163 -0.05(-0.68%)
Oct 23, 2017 7.540 7.670 7.250 7.350 333,731 -0.12(-1.61%)
Oct 20, 2017 7.390 7.558 7.290 7.470 190,831 +0.06(+0.81%)
Oct 19, 2017 7.410 7.500 7.265 7.410 190,584 -0.09(-1.20%)
Oct 18, 2017 7.580 7.890 7.330 7.500 420,643 +0.24(+3.31%)
Oct 17, 2017 7.420 7.545 7.130 7.260 258,027 -0.14(-1.89%)
Oct 16, 2017 7.780 7.860 7.300 7.400 362,828 -0.28(-3.65%)
Oct 13, 2017 8.020 8.110 7.240 7.680 788,627 -0.22(-2.78%)
Oct 12, 2017 8.140 8.220 7.800 7.900 369,259 -0.35(-4.24%)
Oct 11, 2017 8.380 8.490 8.035 8.250 335,142 -0.05(-0.60%)
Oct 10, 2017 8.530 8.650 8.155 8.300 460,686 -0.05(-0.60%)
Oct 09, 2017 8.320 8.560 8.260 8.350 229,054 +0.06(+0.72%)
Oct 06, 2017 8.410 8.670 8.121 8.290 419,662 -0.25(-2.93%)
Oct 05, 2017 8.400 8.759 8.378 8.540 376,381 +0.19(+2.28%)
Oct 04, 2017 8.810 8.950 8.350 8.350 551,731 -0.47(-5.33%)
Oct 03, 2017 8.300 8.930 8.075 8.820 1,102,373 +0.51(+6.14%)
Oct 02, 2017 8.150 8.330 7.930 8.310 549,662 +0.07(+0.85%)
Sep 29, 2017 8.180 8.300 7.850 8.240 595,355 +0.15(+1.85%)
Sep 28, 2017 8.710 8.768 7.960 8.090 617,569 -0.61(-7.01%)
Sep 27, 2017 9.610 9.610 8.350 8.700 1,019,170 -0.79(-8.32%)
Sep 26, 2017 9.270 9.850 9.270 9.490 515,656 +0.12(+1.28%)
Sep 25, 2017 9.340 9.900 9.250 9.370 621,150 +0.20(+2.18%)
Sep 22, 2017 8.700 9.720 8.700 9.170 957,094 +0.44(+5.04%)
Sep 21, 2017 8.470 8.850 8.300 8.730 473,640 +0.32(+3.80%)
Sep 20, 2017 8.120 8.700 8.107 8.410 870,964 +0.36(+4.47%)
Sep 19, 2017 8.160 8.170 7.800 8.050 257,175 -0.01(-0.12%)
Sep 18, 2017 7.860 8.240 7.810 8.060 427,229 +0.13(+1.64%)
Sep 15, 2017 8.070 8.120 7.690 7.930 250,098 -0.12(-1.49%)
Sep 14, 2017 8.090 8.440 7.770 8.050 773,193 +0.05(+0.63%)
Sep 13, 2017 7.200 8.330 7.200 8.000 1,452,953 +0.88(+12.36%)
Sep 12, 2017 6.770 7.250 6.750 7.120 518,954 +0.36(+5.33%)
Sep 11, 2017 6.570 6.820 6.570 6.760 341,335 +0.19(+2.89%)
Sep 08, 2017 6.600 6.930 6.400 6.570 449,808 +0.00(+0.00%)
Sep 07, 2017 6.790 6.874 6.560 6.570 459,817 -0.28(-4.09%)
Sep 06, 2017 6.920 7.318 6.830 6.850 581,961 +0.02(+0.29%)
Sep 05, 2017 6.610 7.000 6.610 6.830 503,932 +0.26(+3.96%)
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.