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, 2016 119.60 125.76 118.60 121.80 451,892 +4.60(+3.92%)
May 27, 2016 112.80 117.20 117.20 117.20 187,005 +4.80(+4.27%)
May 26, 2016 115.40 115.60 111.40 112.40 189,742 -3.20(-2.77%)
May 25, 2016 118.00 121.20 114.60 115.60 518,863 +5.60(+5.09%)
May 24, 2016 108.80 110.40 107.40 110.00 210,306 +2.80(+2.61%)
May 23, 2016 105.40 109.40 105.20 107.20 239,029 +2.40(+2.29%)
May 20, 2016 102.20 104.90 102.20 104.80 191,256 +2.80(+2.75%)
May 19, 2016 102.40 104.90 100.00 102.00 198,478 -1.00(-0.97%)
May 18, 2016 96.80 103.20 96.60 103.00 311,896 +6.00(+6.19%)
May 17, 2016 93.60 101.00 93.40 97.00 318,696 +3.20(+3.41%)
May 16, 2016 88.80 94.00 87.80 93.80 213,548 +5.60(+6.35%)
May 13, 2016 86.00 89.40 86.00 88.20 166,878 +1.60(+1.85%)
May 12, 2016 89.20 91.00 85.40 86.60 182,573 -2.60(-2.91%)
May 11, 2016 92.80 94.00 88.80 89.20 159,326 -4.20(-4.50%)
May 10, 2016 96.00 98.00 89.80 93.40 312,772 -2.40(-2.51%)
May 09, 2016 90.40 96.40 89.80 95.80 289,244 +3.60(+3.90%)
May 06, 2016 91.40 93.40 89.80 92.20 241,312 +0.60(+0.66%)
May 05, 2016 94.20 96.40 90.20 91.60 316,832 -4.00(-4.18%)
May 04, 2016 101.80 102.80 95.20 95.60 352,422 -5.00(-4.97%)
May 03, 2016 104.20 105.40 100.20 100.60 237,888 -5.80(-5.45%)
May 02, 2016 106.00 106.60 101.40 106.40 258,365 +1.60(+1.53%)
Apr 29, 2016 108.60 109.80 104.90 104.80 265,475 -4.20(-3.85%)
Apr 28, 2016 108.60 113.50 108.00 109.00 279,767 -0.40(-0.37%)
Apr 27, 2016 108.80 110.80 107.60 109.40 259,716 -0.60(-0.55%)
Apr 26, 2016 109.20 111.00 105.20 110.00 276,400 +1.00(+0.92%)
Apr 25, 2016 112.00 112.57 108.20 109.00 153,952 -3.00(-2.68%)
Apr 22, 2016 109.80 112.00 106.60 112.00 231,080 +2.00(+1.82%)
Apr 21, 2016 105.00 110.20 103.60 110.00 206,084 +5.40(+5.16%)
Apr 20, 2016 105.80 106.80 102.40 104.60 207,003 -1.70(-1.60%)
Apr 19, 2016 109.80 110.80 105.20 106.30 261,406 -3.50(-3.19%)
Apr 18, 2016 108.40 111.60 107.00 109.80 185,673 +0.40(+0.37%)
Apr 15, 2016 110.40 111.60 107.40 109.40 236,983 -2.00(-1.80%)
Apr 14, 2016 112.80 114.00 109.20 111.40 323,886 +0.00(+0.00%)
Apr 13, 2016 111.60 112.40 109.10 111.40 235,068 +2.00(+1.83%)
Apr 12, 2016 109.20 111.00 105.60 109.40 234,233 +0.00(+0.00%)
Apr 11, 2016 111.60 115.00 109.00 109.40 249,636 -0.80(-0.73%)
Apr 08, 2016 111.00 113.80 109.00 110.20 209,415 +0.40(+0.36%)
Apr 07, 2016 113.00 116.10 109.40 109.80 326,953 -3.80(-3.35%)
Apr 06, 2016 107.40 113.70 106.20 113.60 332,797 +6.80(+6.37%)
Apr 05, 2016 105.20 110.60 103.20 106.80 297,924 +0.40(+0.38%)
Apr 04, 2016 109.00 110.20 105.40 106.40 279,181 -3.40(-3.10%)
Apr 01, 2016 101.80 111.00 101.60 109.80 278,905 +6.60(+6.40%)
Mar 31, 2016 103.60 106.42 101.80 103.20 353,000 +0.40(+0.39%)
Mar 30, 2016 105.20 111.80 101.60 102.80 291,354 -1.40(-1.34%)
Mar 29, 2016 100.40 104.40 97.20 104.20 240,928 +3.40(+3.37%)
Mar 28, 2016 104.20 104.80 100.80 100.80 188,143 -2.80(-2.70%)
Mar 24, 2016 103.20 103.60 103.60 103.60 231,115 +0.40(+0.39%)
Mar 23, 2016 110.20 112.40 103.00 103.20 301,881 -7.20(-6.52%)
Mar 22, 2016 103.60 112.79 103.20 110.40 342,298 +5.40(+5.14%)
Mar 21, 2016 101.20 107.30 100.40 105.00 278,051 +3.60(+3.55%)
Mar 18, 2016 98.80 102.40 97.60 101.40 457,399 +3.40(+3.47%)
Mar 17, 2016 96.20 99.60 93.80 98.00 221,558 +0.60(+0.62%)
Mar 16, 2016 98.60 102.60 94.40 97.40 256,511 -2.40(-2.40%)
Mar 15, 2016 107.00 107.40 99.00 99.80 299,390 -7.80(-7.25%)
Mar 14, 2016 96.80 110.00 95.80 107.60 429,921 +10.00(+10.25%)
Mar 11, 2016 96.80 97.80 93.40 97.60 177,188 +2.60(+2.74%)
Mar 10, 2016 99.20 101.20 92.60 95.00 222,664 -3.20(-3.26%)
Mar 09, 2016 98.20 99.60 94.60 98.20 185,571 +0.60(+0.61%)
Mar 08, 2016 103.60 103.80 97.20 97.60 315,604 -5.20(-5.06%)
Mar 07, 2016 96.60 106.50 94.90 102.80 342,247 +5.60(+5.76%)
Mar 04, 2016 96.60 97.40 94.60 97.20 302,562 +1.40(+1.46%)
Mar 03, 2016 96.60 97.40 94.00 95.80 391,574 -0.60(-0.62%)
Mar 02, 2016 94.20 97.80 91.40 96.40 484,304 +2.40(+2.55%)
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.