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 31, 2019 62.13 62.44 61.07 61.57 938,900 -2.71(-4.22%)
May 30, 2019 65.28 66.13 64.18 64.28 602,858 -0.89(-1.37%)
May 29, 2019 65.78 65.78 63.96 65.17 602,165 -1.38(-2.07%)
May 28, 2019 66.90 67.14 66.19 66.55 1,175,155 +0.55(+0.83%)
May 24, 2019 66.26 66.88 65.54 66.00 790,800 +1.51(+2.34%)
May 23, 2019 63.91 64.54 63.15 64.49 995,614 -0.22(-0.34%)
May 22, 2019 66.49 66.82 64.00 64.71 793,238 -2.62(-3.89%)
May 21, 2019 67.62 67.70 66.47 67.33 897,736 +0.10(+0.15%)
May 20, 2019 67.95 68.11 66.79 67.23 970,869 -1.41(-2.05%)
May 17, 2019 69.70 69.93 68.53 68.64 690,300 -1.75(-2.49%)
May 16, 2019 71.89 71.89 70.36 70.39 442,887 -1.12(-1.57%)
May 15, 2019 70.24 72.06 69.31 71.51 765,323 -0.25(-0.35%)
May 14, 2019 72.65 72.71 71.48 71.76 506,903 +0.52(+0.73%)
May 13, 2019 72.53 72.93 70.76 71.24 526,321 -3.41(-4.57%)
May 10, 2019 73.51 74.72 72.85 74.65 407,300 +0.74(+1.00%)
May 09, 2019 73.93 74.29 72.78 73.91 874,238 -2.39(-3.13%)
May 08, 2019 75.71 76.89 75.57 76.30 601,166 +0.98(+1.30%)
May 07, 2019 75.40 76.21 74.44 75.32 672,506 -2.18(-2.81%)
May 06, 2019 75.33 77.59 74.90 77.50 363,128 -1.21(-1.54%)
May 03, 2019 78.07 78.88 77.92 78.71 277,300 +0.18(+0.23%)
May 02, 2019 78.29 79.28 77.84 78.53 739,169 +1.02(+1.32%)
May 01, 2019 78.95 78.96 77.33 77.51 780,789 -0.98(-1.25%)
Apr 30, 2019 80.99 81.23 78.02 78.49 1,071,981 -3.04(-3.73%)
Apr 29, 2019 81.82 82.74 81.34 81.53 577,853 -1.04(-1.26%)
Apr 26, 2019 81.17 83.01 80.29 82.57 1,375,200 +2.86(+3.59%)
Apr 25, 2019 82.24 82.25 79.70 79.71 691,336 -4.24(-5.05%)
Apr 24, 2019 84.20 85.12 83.88 83.95 437,328 -0.67(-0.79%)
Apr 23, 2019 84.02 84.92 84.01 84.62 441,583 -0.74(-0.87%)
Apr 22, 2019 85.44 85.84 84.63 85.36 384,498 -1.39(-1.60%)
Apr 18, 2019 85.97 86.83 85.33 86.75 489,800 +1.25(+1.46%)
Apr 17, 2019 83.92 85.56 83.85 85.50 675,621 +2.70(+3.26%)
Apr 16, 2019 83.46 83.61 82.74 82.80 408,816 -0.73(-0.87%)
Apr 15, 2019 83.27 83.69 82.65 83.53 549,247 -0.23(-0.27%)
Apr 12, 2019 83.00 83.87 82.64 83.76 719,300 +2.51(+3.09%)
Apr 11, 2019 81.04 81.65 80.72 81.25 453,966 +0.99(+1.23%)
Apr 10, 2019 77.92 80.54 77.89 80.26 631,167 +1.55(+1.97%)
Apr 09, 2019 78.70 79.47 78.15 78.71 446,201 -1.04(-1.30%)
Apr 08, 2019 78.06 79.85 78.04 79.75 388,372 +1.10(+1.40%)
Apr 05, 2019 79.06 79.49 77.71 78.65 557,300 -0.95(-1.19%)
Apr 04, 2019 79.19 80.09 79.08 79.60 423,598 +0.59(+0.75%)
Apr 03, 2019 79.69 79.88 78.60 79.01 715,181 +2.10(+2.73%)
Apr 02, 2019 77.32 77.77 76.35 76.91 393,313 +0.05(+0.07%)
Apr 01, 2019 74.77 77.21 74.77 76.86 558,018 +3.33(+4.53%)
Mar 29, 2019 73.60 73.94 72.99 73.53 604,300 +0.06(+0.08%)
Mar 28, 2019 73.64 74.68 72.96 73.47 468,860 +0.12(+0.16%)
Mar 27, 2019 74.47 74.72 72.78 73.35 522,399 -0.84(-1.13%)
Mar 26, 2019 74.12 74.83 73.49 74.19 403,114 +0.00(+0.00%)
Mar 25, 2019 74.09 74.97 73.67 74.19 391,090 +0.26(+0.35%)
Mar 22, 2019 75.73 75.94 73.90 73.93 451,800 -3.39(-4.38%)
Mar 21, 2019 76.47 77.51 76.29 77.32 416,766 +0.48(+0.62%)
Mar 20, 2019 78.57 78.61 76.35 76.84 610,708 -1.90(-2.41%)
Mar 19, 2019 79.52 80.25 78.36 78.74 421,481 +0.16(+0.20%)
Mar 18, 2019 78.55 78.93 77.78 78.58 533,657 -0.09(-0.11%)
Mar 15, 2019 78.09 79.02 77.69 78.67 1,130,800 +1.99(+2.60%)
Mar 14, 2019 77.87 77.87 75.84 76.68 755,893 -1.05(-1.35%)
Mar 13, 2019 77.72 78.14 77.42 77.73 454,336 +0.15(+0.19%)
Mar 12, 2019 78.53 78.54 77.43 77.58 354,803 -0.62(-0.79%)
Mar 11, 2019 77.07 78.69 77.03 78.20 350,511 +1.43(+1.86%)
Mar 08, 2019 77.26 77.70 76.64 76.77 573,700 -1.45(-1.85%)
Mar 07, 2019 79.16 79.29 77.55 78.22 749,063 -2.19(-2.72%)
Mar 06, 2019 82.61 82.96 80.31 80.41 718,208 -2.45(-2.96%)
Mar 05, 2019 82.66 83.15 82.29 82.86 349,530 -0.01(-0.01%)
Mar 04, 2019 83.36 83.36 81.93 82.87 437,194 +0.11(+0.13%)
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.