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, 2012 9.820 9.820 9.360 9.580 181,314 -0.22(-2.24%)
May 30, 2012 9.900 9.990 9.540 9.800 156,811 -0.19(-1.90%)
May 29, 2012 9.750 10.09 9.700 9.990 79,762 +0.35(+3.63%)
May 25, 2012 9.460 9.670 9.370 9.640 37,423 +0.14(+1.47%)
May 24, 2012 9.710 9.710 9.440 9.500 43,124 -0.18(-1.86%)
May 23, 2012 9.520 9.750 9.300 9.680 111,494 +0.06(+0.62%)
May 22, 2012 9.920 9.946 9.490 9.620 235,207 -0.36(-3.61%)
May 21, 2012 10.08 10.14 9.860 9.980 187,971 -0.07(-0.70%)
May 18, 2012 10.17 10.37 10.00 10.05 128,627 -0.15(-1.47%)
May 17, 2012 10.29 10.37 9.921 10.20 118,757 -0.12(-1.16%)
May 16, 2012 10.23 10.52 10.16 10.32 68,832 +0.08(+0.78%)
May 15, 2012 9.820 10.57 9.820 10.24 57,888 +0.35(+3.54%)
May 14, 2012 9.890 9.980 9.740 9.890 104,152 -0.04(-0.40%)
May 11, 2012 10.02 10.14 9.760 9.930 65,108 -0.14(-1.39%)
May 10, 2012 9.940 10.12 9.760 10.07 155,885 +0.17(+1.72%)
May 09, 2012 10.25 10.35 9.850 9.900 57,512 -0.46(-4.44%)
May 08, 2012 10.41 10.43 10.07 10.36 81,924 -0.12(-1.15%)
May 07, 2012 10.67 10.75 10.40 10.48 95,073 -0.20(-1.87%)
May 04, 2012 9.850 10.71 9.760 10.68 183,902 +0.88(+8.98%)
May 03, 2012 10.65 11.46 9.800 9.800 294,539 -0.90(-8.41%)
May 02, 2012 10.41 10.71 10.25 10.70 56,863 +0.20(+1.90%)
May 01, 2012 10.49 10.76 10.13 10.50 63,519 -0.03(-0.28%)
Apr 30, 2012 10.45 10.74 10.35 10.53 79,069 +0.14(+1.35%)
Apr 27, 2012 10.05 10.61 10.01 10.39 58,403 +0.35(+3.49%)
Apr 26, 2012 9.980 10.12 9.850 10.04 159,099 +0.02(+0.20%)
Apr 25, 2012 10.41 10.63 9.990 10.02 107,954 -0.35(-3.38%)
Apr 24, 2012 10.50 10.52 10.12 10.37 120,330 -0.17(-1.61%)
Apr 23, 2012 10.39 10.58 9.990 10.54 91,583 +0.05(+0.52%)
Apr 20, 2012 10.98 10.98 10.03 10.48 239,128 -0.38(-3.45%)
Apr 19, 2012 11.09 11.43 10.82 10.86 111,885 -0.21(-1.90%)
Apr 18, 2012 11.32 11.34 10.94 11.07 465,963 -0.29(-2.55%)
Apr 17, 2012 11.41 11.44 10.99 11.36 43,014 -0.01(-0.09%)
Apr 16, 2012 11.47 11.47 11.28 11.37 51,172 -0.02(-0.18%)
Apr 13, 2012 11.55 11.55 11.18 11.39 36,126 -0.18(-1.56%)
Apr 12, 2012 10.99 11.62 10.95 11.57 116,041 +0.23(+2.07%)
Apr 11, 2012 11.03 11.42 11.00 11.34 51,944 +0.30(+2.67%)
Apr 10, 2012 11.08 11.19 10.90 11.04 170,137 -0.07(-0.63%)
Apr 09, 2012 10.80 11.14 10.80 11.11 70,754 +0.02(+0.18%)
Apr 05, 2012 11.10 11.26 10.94 11.09 104,400 -0.08(-0.72%)
Apr 04, 2012 11.54 11.54 11.01 11.17 87,885 -0.49(-4.20%)
Apr 03, 2012 11.90 12.31 11.64 11.66 78,407 -0.53(-4.35%)
Apr 02, 2012 12.03 12.21 10.51 12.19 632,502 +0.09(+0.74%)
Mar 30, 2012 13.18 13.18 12.01 12.10 141,427 -1.05(-7.98%)
Mar 29, 2012 13.00 13.25 12.90 13.15 159,193 +0.16(+1.23%)
Mar 28, 2012 13.00 13.06 12.77 12.99 169,169 -0.02(-0.15%)
Mar 27, 2012 12.65 13.22 12.62 13.01 253,526 +0.34(+2.68%)
Mar 26, 2012 12.63 12.96 12.31 12.67 215,478 +0.17(+1.36%)
Mar 23, 2012 11.29 12.52 11.15 12.50 689,519 +1.17(+10.33%)
Mar 22, 2012 10.97 11.38 10.93 11.33 121,715 +0.26(+2.35%)
Mar 21, 2012 10.68 11.23 10.68 11.07 119,567 +0.37(+3.46%)
Mar 20, 2012 11.41 11.41 10.63 10.70 104,920 -0.72(-6.30%)
Mar 19, 2012 11.50 11.67 11.40 11.42 66,014 -0.04(-0.35%)
Mar 16, 2012 11.47 11.50 11.16 11.46 80,205 +0.03(+0.26%)
Mar 15, 2012 11.03 11.47 10.98 11.43 80,169 +0.41(+3.72%)
Mar 14, 2012 10.99 11.08 10.86 11.02 96,153 +0.03(+0.27%)
Mar 13, 2012 10.80 10.99 10.80 10.99 103,648 +0.26(+2.42%)
Mar 12, 2012 10.95 10.95 10.51 10.73 254,232 -0.19(-1.74%)
Mar 09, 2012 10.77 10.99 10.75 10.92 109,032 +0.13(+1.20%)
Mar 08, 2012 10.65 10.84 10.52 10.79 203,801 +0.19(+1.79%)
Mar 07, 2012 9.970 10.64 9.880 10.60 321,716 +0.65(+6.53%)
Mar 06, 2012 9.650 9.980 9.600 9.950 177,252 +0.21(+2.16%)
Mar 05, 2012 9.490 9.800 9.380 9.740 114,889 +0.21(+2.20%)
Mar 02, 2012 9.640 9.799 9.420 9.530 73,888 -0.17(-1.75%)
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.