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 (%)
Jul 31, 2001 44.57 45.81 44.51 45.61 3,415,263 +0.88(+1.97%)
Jul 30, 2001 45.69 45.90 44.73 44.73 3,380,614 -0.58(-1.27%)
Jul 27, 2001 45.28 45.90 45.16 45.30 3,352,509 +0.02(+0.05%)
Jul 26, 2001 44.16 45.34 44.04 45.28 2,966,106 +1.12(+2.54%)
Jul 25, 2001 43.50 44.30 43.50 44.16 2,041,098 +1.10(+2.55%)
Jul 24, 2001 43.83 44.10 43.01 43.06 2,795,041 -0.77(-1.76%)
Jul 23, 2001 44.25 44.61 43.68 43.83 2,725,614 -0.42(-0.95%)
Jul 20, 2001 43.94 44.53 43.85 44.25 2,353,712 +0.31(+0.71%)
Jul 19, 2001 44.52 45.16 43.40 43.94 4,398,147 -0.58(-1.30%)
Jul 18, 2001 43.87 44.88 42.90 44.52 7,002,233 +0.65(+1.47%)
Jul 17, 2001 43.17 44.20 43.17 43.87 4,938,676 +0.79(+1.85%)
Jul 16, 2001 42.91 43.16 42.14 43.08 2,503,474 +0.16(+0.38%)
Jul 13, 2001 42.47 43.02 41.90 42.91 2,103,339 +0.44(+1.05%)
Jul 12, 2001 41.50 42.69 41.50 42.47 4,129,423 +1.25(+3.02%)
Jul 11, 2001 42.20 42.24 41.22 41.22 4,234,911 -0.97(-2.31%)
Jul 10, 2001 41.45 42.56 41.45 42.20 6,043,859 +1.03(+2.50%)
Jul 09, 2001 42.09 42.09 40.95 41.17 7,189,210 -1.15(-2.71%)
Jul 06, 2001 43.04 43.23 41.90 42.31 5,276,057 -0.72(-1.68%)
Jul 05, 2001 43.89 44.20 42.97 43.04 4,031,635 -0.86(-1.95%)
Jul 03, 2001 43.92 44.46 43.75 43.89 2,826,610 -0.02(-0.05%)
Jul 02, 2001 43.87 44.59 43.87 43.92 4,277,517 +0.59(+1.37%)
Jun 29, 2001 44.33 44.81 43.31 43.33 6,205,813 -1.28(-2.87%)
Jun 28, 2001 44.96 45.49 44.32 44.60 5,150,550 -0.36(-0.80%)
Jun 27, 2001 44.43 45.23 44.32 44.96 4,000,836 +0.53(+1.19%)
Jun 26, 2001 44.39 45.06 43.68 44.43 5,941,067 +0.05(+0.11%)
Jun 25, 2001 44.42 45.02 43.94 44.39 6,961,552 -0.03(-0.07%)
Jun 22, 2001 45.00 45.10 43.17 44.42 7,868,593 -0.58(-1.30%)
Jun 21, 2001 46.75 46.75 44.18 45.00 12,476,176 -2.62(-5.50%)
Jun 20, 2001 48.16 48.98 47.05 47.62 7,636,571 -0.54(-1.12%)
Jun 19, 2001 50.56 50.56 47.95 48.16 5,728,808 -2.40(-4.75%)
Jun 18, 2001 50.19 50.64 50.19 50.56 3,112,788 +0.49(+0.98%)
Jun 15, 2001 49.65 50.27 49.65 50.07 7,580,105 +0.54(+1.09%)
Jun 14, 2001 51.03 51.03 49.34 49.53 4,820,868 -1.50(-2.95%)
Jun 13, 2001 51.20 51.81 50.96 51.03 2,777,075 -0.17(-0.33%)
Jun 12, 2001 50.26 51.54 50.03 51.20 3,999,809 +0.94(+1.88%)
Jun 11, 2001 50.33 50.46 49.61 50.26 2,133,240 -0.07(-0.14%)
Jun 08, 2001 51.13 51.13 49.95 50.33 2,887,439 -0.83(-1.61%)
Jun 07, 2001 51.48 51.48 50.74 51.16 2,792,731 -0.35(-0.68%)
Jun 06, 2001 51.63 51.63 51.21 51.51 4,483,231 -0.65(-1.24%)
Jun 05, 2001 51.98 52.64 51.98 52.15 4,344,633 +0.70(+1.36%)
Jun 04, 2001 50.65 51.98 50.57 51.45 3,164,505 +0.80(+1.58%)
Jun 01, 2001 49.01 51.09 49.01 50.65 4,236,836 +1.64(+3.36%)
May 31, 2001 49.13 49.40 48.57 49.01 3,404,611 -0.12(-0.25%)
May 30, 2001 49.50 49.83 48.94 49.13 4,103,628 -0.37(-0.76%)
May 29, 2001 49.35 49.79 49.25 49.50 2,914,902 +0.16(+0.32%)
May 25, 2001 50.57 50.57 49.01 49.35 4,090,924 -1.46(-2.87%)
May 24, 2001 51.43 52.57 49.91 50.81 5,458,415 -0.62(-1.21%)
May 23, 2001 52.72 52.72 51.43 51.43 4,732,192 -1.56(-2.94%)
May 22, 2001 53.53 53.73 52.60 52.99 3,609,555 -0.54(-1.00%)
May 21, 2001 53.26 53.57 52.89 53.53 1,995,284 +0.26(+0.50%)
May 18, 2001 53.60 53.69 52.96 53.26 4,312,807 -0.34(-0.64%)
May 17, 2001 52.01 54.43 51.87 53.60 7,764,773 +1.59(+3.06%)
May 16, 2001 51.89 52.01 51.16 52.01 5,115,002 +0.12(+0.24%)
May 15, 2001 51.98 51.98 50.99 51.89 3,444,394 -0.12(-0.22%)
May 14, 2001 51.44 52.01 51.33 52.01 1,796,243 +0.57(+1.11%)
May 11, 2001 51.39 51.76 50.88 51.44 2,129,005 +0.05(+0.09%)
May 10, 2001 50.78 51.43 50.78 51.39 3,133,705 +0.74(+1.46%)
May 09, 2001 50.36 51.05 49.87 50.65 3,305,027 +0.29(+0.57%)
May 08, 2001 50.41 50.81 50.10 50.36 3,417,701 -0.05(-0.09%)
May 07, 2001 50.26 50.86 50.07 50.41 2,758,082 +0.15(+0.29%)
May 04, 2001 49.87 50.65 49.09 50.26 3,068,642 +0.39(+0.78%)
May 03, 2001 49.87 50.03 48.87 49.87 2,786,571 +0.00(+0.00%)
May 02, 2001 49.43 50.10 49.29 49.87 4,294,200 +0.44(+0.90%)
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.