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 (%)
Sep 30, 2008 30.96 31.49 29.05 30.02 2,275,433 -0.51(-1.67%)
Sep 29, 2008 34.48 34.81 26.00 30.53 5,014,974 -5.41(-15.05%)
Sep 27, 2008 36.00 36.64 34.82 35.94 0 +0.00(+0.00%)
Sep 26, 2008 36.00 36.64 34.82 35.94 0 -1.86(-4.92%)
Sep 25, 2008 36.74 38.50 36.50 37.80 1,973,383 +1.38(+3.79%)
Sep 24, 2008 37.29 37.77 35.64 36.42 2,797,893 +1.50(+4.30%)
Sep 23, 2008 38.89 38.89 34.77 34.92 4,186,287 -3.38(-8.83%)
Sep 22, 2008 41.01 42.00 37.51 38.30 2,838,724 -3.14(-7.58%)
Sep 19, 2008 43.04 45.89 39.15 41.44 0 -2.30(-5.26%)
Sep 18, 2008 40.87 43.74 39.00 43.74 4,425,198 +2.80(+6.84%)
Sep 17, 2008 40.74 42.27 37.76 40.94 4,523,158 +0.05(+0.12%)
Sep 16, 2008 35.99 40.89 35.50 40.89 2,260,398 +3.18(+8.43%)
Sep 15, 2008 36.88 40.45 36.87 37.71 2,081,297 -3.05(-7.48%)
Sep 12, 2008 41.62 43.40 40.70 40.76 2,713,280 +0.05(+0.12%)
Sep 11, 2008 37.89 40.94 36.88 40.71 2,482,108 +1.66(+4.25%)
Sep 10, 2008 38.18 39.85 36.20 39.05 3,357,220 +1.68(+4.50%)
Sep 09, 2008 43.00 43.00 37.25 37.37 3,609,384 -5.91(-13.66%)
Sep 08, 2008 46.54 47.00 42.17 43.28 2,380,577 -1.87(-4.14%)
Sep 06, 2008 45.57 45.64 41.70 45.15 0 +0.00(+0.00%)
Sep 05, 2008 45.57 45.64 41.70 45.15 0 -0.83(-1.81%)
Sep 04, 2008 46.01 47.42 45.04 45.98 2,425,862 +0.31(+0.68%)
Sep 03, 2008 48.76 48.77 45.04 45.67 3,234,654 -3.07(-6.30%)
Sep 02, 2008 50.51 50.51 48.10 48.74 3,117,108 -2.52(-4.92%)
Aug 30, 2008 51.78 52.40 51.10 51.26 0 +0.00(+0.00%)
Aug 29, 2008 51.78 52.40 51.10 51.26 2,293,449 +0.41(+0.81%)
Aug 28, 2008 50.26 52.26 49.50 50.85 3,180,965 +0.82(+1.64%)
Aug 27, 2008 46.60 50.03 46.20 50.03 3,347,425 +2.81(+5.95%)
Aug 26, 2008 49.27 50.04 46.99 47.22 2,629,441 -2.84(-5.67%)
Aug 25, 2008 48.85 50.95 48.10 50.06 6,292,884 +4.24(+9.25%)
Aug 23, 2008 46.70 46.70 44.55 45.82 0 +0.00(+0.00%)
Aug 22, 2008 46.70 46.70 44.55 45.82 2,021,650 -0.59(-1.27%)
Aug 21, 2008 46.66 48.00 45.55 46.41 1,930,349 -0.89(-1.88%)
Aug 20, 2008 44.79 47.95 44.30 47.30 4,406,201 +3.10(+7.01%)
Aug 19, 2008 41.34 44.20 41.26 44.20 2,203,511 +1.78(+4.20%)
Aug 18, 2008 43.30 43.30 41.10 42.42 1,593,144 -0.38(-0.89%)
Aug 16, 2008 41.60 43.65 41.29 42.80 0 +0.00(+0.00%)
Aug 15, 2008 41.60 43.65 41.29 42.80 3,073,897 +2.10(+5.16%)
Aug 14, 2008 39.39 41.10 39.04 40.70 1,952,790 +0.81(+2.03%)
Aug 13, 2008 39.18 39.98 38.37 39.89 2,460,303 +0.52(+1.32%)
Aug 12, 2008 39.85 42.42 38.40 39.37 11,445,565 +5.79(+17.24%)
Aug 11, 2008 34.19 34.95 33.03 33.58 4,779,668 +0.09(+0.27%)
Aug 08, 2008 33.80 34.18 32.75 33.49 1,385,658 -0.65(-1.90%)
Aug 07, 2008 32.74 34.14 32.00 34.14 1,595,598 +1.60(+4.92%)
Aug 06, 2008 31.98 33.41 31.50 32.54 1,433,997 +0.60(+1.88%)
Aug 05, 2008 31.45 32.44 31.34 31.94 1,174,222 +0.13(+0.41%)
Aug 04, 2008 33.11 33.11 31.31 31.81 1,426,153 -0.98(-2.99%)
Aug 01, 2008 33.51 33.64 32.45 32.79 1,219,923 -0.88(-2.61%)
Jul 31, 2008 36.47 36.47 33.08 33.67 1,746,252 -1.78(-5.02%)
Jul 30, 2008 35.10 36.00 34.29 35.45 1,277,425 +0.46(+1.31%)
Jul 29, 2008 34.99 35.63 32.52 34.99 1,902,867 +2.29(+7.00%)
Jul 28, 2008 32.65 34.17 32.10 32.70 1,183,406 +0.61(+1.90%)
Jul 25, 2008 32.78 32.78 31.20 32.09 954,596 -0.28(-0.86%)
Jul 24, 2008 33.72 33.94 31.87 32.37 1,298,205 -1.34(-3.98%)
Jul 23, 2008 34.90 35.02 33.52 33.71 1,404,828 -1.30(-3.71%)
Jul 22, 2008 35.26 35.26 33.69 35.01 1,650,678 -0.53(-1.49%)
Jul 21, 2008 36.59 36.78 35.25 35.54 884,399 +0.22(+0.62%)
Jul 18, 2008 35.24 36.44 34.75 35.32 1,124,658 -0.14(-0.39%)
Jul 17, 2008 38.24 38.30 34.80 35.46 1,934,705 -2.43(-6.41%)
Jul 16, 2008 39.50 39.65 37.36 37.89 2,295,785 -0.50(-1.30%)
Jul 15, 2008 35.75 38.60 34.16 38.39 3,114,473 +2.05(+5.64%)
Jul 14, 2008 35.05 36.74 34.60 36.34 2,243,496 +2.27(+6.66%)
Jul 11, 2008 33.26 34.97 32.82 34.07 2,629,513 +0.10(+0.29%)
Jul 10, 2008 33.01 34.62 31.90 33.97 3,035,860 +1.59(+4.91%)
Jul 09, 2008 33.34 34.24 31.88 32.38 2,181,226 -0.21(-0.64%)
Jul 08, 2008 32.26 32.63 30.15 32.59 1,958,755 +0.33(+1.02%)
Jul 07, 2008 32.50 33.97 31.30 32.26 2,327,729 +0.72(+2.28%)
Jul 04, 2008 31.76 32.13 29.72 31.54 2,768,773 +0.00(+0.00%)
Jul 03, 2008 31.76 32.13 29.72 31.54 2,768,773 -0.31(-0.97%)
Jul 02, 2008 35.11 35.39 31.61 31.85 4,496,000 -3.14(-8.97%)
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.