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 80.79 83.34 80.10 82.31 7,787,369 +2.94(+3.70%)
May 20, 2022 80.62 81.21 77.57 79.37 8,367,997 -0.59(-0.74%)
May 19, 2022 79.73 81.18 79.50 79.96 7,852,589 -0.73(-0.90%)
May 18, 2022 81.90 82.22 80.32 80.69 5,949,035 -2.24(-2.70%)
May 17, 2022 81.64 83.26 81.33 82.93 6,506,928 +3.03(+3.79%)
May 16, 2022 80.39 80.93 78.85 79.90 5,703,154 -0.64(-0.79%)
May 13, 2022 79.60 81.50 79.47 80.54 7,948,038 +1.95(+2.48%)
May 12, 2022 78.05 79.52 76.75 78.59 10,309,726 -0.30(-0.38%)
May 11, 2022 80.07 82.06 78.76 78.89 8,058,356 -1.37(-1.71%)
May 10, 2022 82.01 82.66 78.72 80.26 9,260,283 -0.89(-1.10%)
May 09, 2022 82.54 83.24 80.72 81.15 11,160,246 -3.08(-3.66%)
May 06, 2022 84.14 84.57 82.31 84.23 7,333,649 -0.71(-0.84%)
May 05, 2022 85.75 86.16 83.41 84.94 8,725,104 -2.28(-2.61%)
May 04, 2022 84.07 87.53 83.94 87.22 10,494,880 +3.47(+4.14%)
May 03, 2022 82.49 84.81 82.25 83.75 9,429,769 +1.79(+2.18%)
May 02, 2022 80.59 82.14 80.03 81.96 8,736,272 +1.37(+1.70%)
Apr 29, 2022 83.06 83.74 80.31 80.59 8,125,694 -2.81(-3.37%)
Apr 28, 2022 82.70 83.85 81.61 83.40 6,978,880 +1.19(+1.45%)
Apr 27, 2022 82.38 83.67 81.81 82.21 9,515,634 -0.16(-0.19%)
Apr 26, 2022 84.29 85.22 82.28 82.37 10,064,369 -2.68(-3.15%)
Apr 25, 2022 84.03 85.31 82.89 85.05 11,576,155 +0.31(+0.37%)
Apr 22, 2022 88.12 88.21 84.63 84.74 11,456,059 -4.17(-4.69%)
Apr 21, 2022 91.53 88.70 88.91 9,561,337 -1.70(-1.88%)
Apr 20, 2022 89.61 91.58 89.61 90.61 11,823,738 +1.70(+1.91%)
Apr 19, 2022 87.01 89.11 86.92 88.91 12,636,223 +2.43(+2.81%)
Apr 18, 2022 84.39 87.18 84.32 86.48 7,897,423 +1.72(+2.03%)
Apr 14, 2022 86.01 87.90 84.59 84.76 16,348,380 +0.63(+0.75%)
Apr 13, 2022 82.93 84.25 82.78 84.13 8,757,101 +0.20(+0.24%)
Apr 12, 2022 83.76 85.97 83.54 83.93 8,056,798 -0.09(-0.11%)
Apr 11, 2022 83.58 85.82 83.02 84.02 8,289,924 -0.04(-0.05%)
Apr 08, 2022 83.53 84.77 82.96 84.06 6,937,705 +0.93(+1.12%)
Apr 07, 2022 82.88 83.61 81.40 83.13 11,901,840 +0.00(+0.00%)
Apr 06, 2022 84.72 84.81 82.75 83.13 10,491,585 -2.15(-2.52%)
Apr 05, 2022 86.55 86.83 84.94 85.28 11,800,989 -2.00(-2.29%)
Apr 04, 2022 86.54 87.57 85.81 87.28 8,100,197 +0.29(+0.33%)
Apr 01, 2022 88.14 88.53 85.91 86.99 8,192,326 -0.41(-0.47%)
Mar 31, 2022 89.72 90.19 87.40 87.40 8,420,701 -2.87(-3.18%)
Mar 30, 2022 91.86 91.94 89.76 90.27 7,289,488 -1.57(-1.71%)
Mar 29, 2022 93.39 93.39 91.05 91.84 7,430,604 +0.57(+0.62%)
Mar 28, 2022 92.28 92.30 90.14 91.27 8,680,551 -1.11(-1.20%)
Mar 25, 2022 92.48 93.97 91.98 92.38 6,594,376 +0.25(+0.27%)
Mar 24, 2022 92.55 93.10 91.85 92.13 6,487,172 -0.25(-0.27%)
Mar 23, 2022 93.41 94.00 91.89 92.38 7,464,557 -1.84(-1.95%)
Mar 22, 2022 93.16 94.60 92.87 94.22 7,578,837 +1.61(+1.74%)
Mar 21, 2022 94.72 94.91 92.21 92.61 8,565,391 -2.21(-2.33%)
Mar 18, 2022 93.48 94.90 92.42 94.82 16,352,333 +0.96(+1.02%)
Mar 17, 2022 90.20 94.19 89.92 93.86 15,156,451 +2.10(+2.29%)
Mar 16, 2022 88.01 92.35 88.00 91.76 17,633,232 +5.43(+6.29%)
Mar 15, 2022 85.45 86.70 84.58 86.33 8,671,759 +1.61(+1.90%)
Mar 14, 2022 85.85 86.71 84.47 84.72 8,280,449 -0.46(-0.54%)
Mar 11, 2022 87.12 87.76 85.08 85.18 8,568,103 -0.68(-0.79%)
Mar 10, 2022 85.77 85.01 85.86 11,350,383 -1.54(-1.76%)
Mar 09, 2022 86.24 88.99 86.10 87.40 12,979,144 +4.09(+4.91%)
Mar 08, 2022 83.63 85.75 81.97 83.31 11,636,667 -0.14(-0.17%)
Mar 07, 2022 85.03 86.08 83.42 83.45 12,675,554 -2.91(-3.37%)
Mar 04, 2022 86.20 86.90 84.76 86.36 11,961,802 -1.42(-1.62%)
Mar 03, 2022 89.68 90.25 87.07 87.78 12,173,903 -0.60(-0.68%)
Mar 02, 2022 88.06 89.28 87.02 88.38 17,959,180 +0.75(+0.86%)
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.