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 (%)
Nov 29, 2002 0.3445 0.3573 0.3445 0.3573 11,176 +0.01(+2.25%)
Nov 27, 2002 0.3523 0.3710 0.3494 0.3494 15,241 -0.02(-5.33%)
Nov 26, 2002 0.3691 0.3691 0.3691 0.3691 6,096 -0.01(-2.85%)
Nov 25, 2002 0.3799 0.3799 0.3799 0.3799 3,048 +0.02(+6.63%)
Nov 22, 2002 0.3563 0.3563 0.3563 0.3563 0 +0.00(+0.00%)
Nov 21, 2002 0.3640 0.3828 0.3563 0.3563 25,401 -0.01(-2.16%)
Nov 20, 2002 0.3592 0.3641 0.3474 0.3641 105,672 +0.00(+1.37%)
Nov 19, 2002 0.3484 0.3592 0.3484 0.3592 101,607 +0.01(+3.37%)
Nov 18, 2002 0.3543 0.3543 0.3475 0.3475 19,305 +0.01(+1.47%)
Nov 15, 2002 0.3424 0.3425 0.3346 0.3425 8,128 +0.00(+0.87%)
Nov 14, 2002 0.2943 0.3415 0.2943 0.3395 169,685 +0.06(+21.05%)
Nov 13, 2002 0.2510 0.3788 0.2510 0.2805 646,226 +0.04(+16.33%)
Nov 12, 2002 0.2421 0.2421 0.2411 0.2411 8,128 +0.00(+0.00%)
Nov 11, 2002 0.2460 0.2460 0.2411 0.2411 26,418 -0.01(-3.92%)
Nov 08, 2002 0.2510 0.2510 0.2510 0.2510 0 +0.00(+0.00%)
Nov 07, 2002 0.2528 0.2528 0.2510 0.2510 21,337 -0.00(-1.92%)
Nov 06, 2002 0.2569 0.2569 0.2559 0.2559 26,418 -0.02(-6.14%)
Nov 05, 2002 0.2618 0.2726 0.2608 0.2726 29,466 +0.01(+4.13%)
Nov 04, 2002 0.2618 0.2618 0.2618 0.2618 6,096 +0.00(+0.00%)
Nov 01, 2002 0.2618 0.2618 0.2618 0.2618 1,016 -0.00(-1.48%)
Oct 31, 2002 0.2657 0.2657 0.2657 0.2657 0 +0.00(+0.00%)
Oct 30, 2002 0.2657 0.2657 0.2657 0.2657 0 +0.00(+0.00%)
Oct 29, 2002 0.2657 0.2657 0.2657 0.2657 6,096 +0.22(+500.00%)
Oct 25, 2002 0.0443 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Oct 24, 2002 0.0443 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Oct 23, 2002 0.0443 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Oct 22, 2002 0.0443 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Oct 21, 2002 0.0443 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Oct 18, 2002 0.0443 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Oct 17, 2002 0.0443 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Oct 16, 2002 0.0443 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Oct 15, 2002 0.0443 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Oct 14, 2002 0.0443 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Oct 11, 2002 0.0443 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Oct 10, 2002 0.0443 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Oct 09, 2002 0.0443 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Oct 08, 2002 0.0443 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Oct 07, 2002 0.0443 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Oct 04, 2002 0.0443 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Oct 03, 2002 0.0443 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Oct 02, 2002 0.0443 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Oct 01, 2002 0.0443 0.0443 0.0443 0.0443 0 -0.31(-87.50%)
Sep 30, 2002 0.3630 0.3630 0.3543 0.3543 13,463 -0.09(-21.05%)
Sep 27, 2002 0.3543 0.4567 0.3543 0.4488 68,966 +0.13(+42.50%)
Sep 26, 2002 0.3149 0.3228 0.3149 0.3149 13,209 +0.00(+0.00%)
Sep 25, 2002 0.3149 0.3149 0.3149 0.3149 1,270 +0.00(+0.00%)
Sep 24, 2002 0.3386 0.3386 0.2756 0.3149 35,054 -0.04(-11.11%)
Sep 23, 2002 0.3779 0.3779 0.3543 0.3543 1,270 -0.06(-13.46%)
Sep 20, 2002 0.4094 0.4094 0.4094 0.4094 254 +0.01(+1.96%)
Sep 19, 2002 0.4094 0.4094 0.4015 0.4015 12,319 +0.05(+13.33%)
Sep 18, 2002 0.3543 0.3543 0.3543 0.3543 0 +0.00(+0.00%)
Sep 17, 2002 0.3622 0.3622 0.3543 0.3543 31,371 -0.01(-2.17%)
Sep 16, 2002 0.3622 0.3622 0.3622 0.3622 508 +0.00(+0.00%)
Sep 13, 2002 0.3622 0.3622 0.3622 0.3622 0 +0.00(+0.00%)
Sep 12, 2002 0.3622 0.3622 0.3622 0.3622 0 +0.00(+0.00%)
Sep 11, 2002 0.3622 0.3622 0.3622 0.3622 0 +0.00(+0.00%)
Sep 10, 2002 0.3543 0.4244 0.3543 0.3622 4,826 +0.01(+2.22%)
Sep 09, 2002 0.3543 0.3543 0.3543 0.3543 1,270 +0.00(+0.00%)
Sep 06, 2002 0.4039 0.4039 0.3543 0.3543 10,668 -0.07(-16.67%)
Sep 05, 2002 0.4330 0.4330 0.4330 0.4252 4,064 -0.01(-1.82%)
Sep 04, 2002 0.4724 0.4724 0.4330 0.4330 14,860 -0.04(-8.33%)
Sep 03, 2002 0.4330 0.4724 0.4173 0.4724 2,540 -0.01(-1.64%)
Aug 30, 2002 0.4803 0.4803 0.4803 0.4803 127 -0.01(-1.45%)
Aug 29, 2002 0.4811 0.4882 0.4811 0.4874 1,651 -0.00(-0.16%)
Aug 28, 2002 0.4488 0.4960 0.4488 0.4882 5,969 +0.00(+0.00%)
Aug 27, 2002 0.5590 0.5590 0.4724 0.4882 134,376 -0.06(-11.43%)
Aug 26, 2002 0.5511 0.5511 0.5511 0.5511 1,397 +0.00(+0.00%)
Aug 23, 2002 0.5511 0.6141 0.5433 0.5511 50,803 +0.02(+4.48%)
Aug 22, 2002 0.5118 0.5275 0.4960 0.5275 37,340 +0.04(+8.06%)
Aug 21, 2002 0.4803 0.4882 0.4724 0.4882 76,205 +0.01(+1.64%)
Aug 20, 2002 0.4724 0.4803 0.4724 0.4803 5,715 +0.09(+24.49%)
Aug 16, 2002 0.3937 0.4015 0.3858 0.3858 12,700 -0.01(-2.00%)
Aug 15, 2002 0.4015 0.4015 0.3937 0.3937 219,600 +0.03(+8.70%)
Aug 14, 2002 0.3937 0.3937 0.3543 0.3622 2,667 -0.02(-6.12%)
Aug 13, 2002 0.4015 0.4015 0.3858 0.3858 1,397 -0.02(-3.92%)
Aug 12, 2002 0.5196 0.5196 0.3149 0.4015 3,429 -0.05(-10.53%)
Aug 07, 2002 0.5275 0.5354 0.4330 0.4488 41,786 +0.06(+16.33%)
Aug 06, 2002 0.3622 0.3858 0.3622 0.3858 9,271 +0.02(+4.26%)
Aug 05, 2002 0.3071 0.3779 0.3071 0.3700 8,636 -0.02(-4.08%)
Aug 02, 2002 0.3858 0.3858 0.3858 0.3858 0 +0.00(+0.00%)
Aug 01, 2002 0.2913 0.2913 0.2913 0.3858 3,302 +0.06(+16.67%)
Jul 31, 2002 0.3307 0.3307 0.3307 0.3307 0 +0.00(+0.00%)
Jul 30, 2002 0.3149 0.3307 0.3134 0.3307 28,450 +0.07(+27.27%)
Jul 29, 2002 0.3071 0.3141 0.2441 0.2598 9,271 -0.06(-17.50%)
Jul 26, 2002 0.2834 0.3149 0.2362 0.3149 56,900 -0.09(-21.57%)
Jul 25, 2002 0.3228 0.3228 0.3149 0.4015 3,048 +0.06(+15.91%)
Jul 24, 2002 0.3464 0.3464 0.3464 0.3464 0 +0.00(+0.00%)
Jul 23, 2002 0.3464 0.3464 0.3464 0.3464 127 +0.00(+0.00%)
Jul 22, 2002 0.3464 0.3464 0.3464 0.3464 1,143 +0.00(+0.00%)
Jul 19, 2002 0.3386 0.3464 0.3464 0.3464 5,969 -0.05(-12.00%)
Jul 17, 2002 0.3937 0.3937 0.3937 0.3937 0 -0.00(-0.20%)
Jul 12, 2002 0.3945 0.3945 0.3945 0.3945 127 +0.00(+0.20%)
Jul 11, 2002 0.3937 0.3937 0.3858 0.3937 2,286 +0.01(+2.04%)
Jul 10, 2002 0.4094 0.4094 0.3858 0.3858 9,271 -0.09(-19.54%)
Jul 09, 2002 0.4015 0.4795 0.4015 0.4795 381 +0.09(+24.29%)
Jul 08, 2002 0.3858 0.3858 0.3858 0.3858 0 +0.00(+0.00%)
Jul 05, 2002 0.4488 0.4803 0.3858 0.3858 30,355 -0.08(-16.95%)
Jul 04, 2002 0.4488 0.4645 0.4488 0.4645 1,778 +0.00(+0.00%)
Jul 03, 2002 0.4488 0.4645 0.4488 0.4645 1,778 -0.02(-3.28%)
Jul 02, 2002 0.4803 0.4803 0.4803 0.4803 1,524 +0.00(+0.00%)
Jul 01, 2002 0.4724 0.4803 0.4645 0.4803 55,757 +0.00(+0.00%)
Jun 28, 2002 0.4724 0.4960 0.4724 0.4803 312,952 +0.03(+6.46%)
Jun 27, 2002 0.4488 0.4511 0.4488 0.4511 4,953 -0.01(-2.88%)
Jun 26, 2002 0.3858 0.4645 0.3779 0.4645 1,905 +0.07(+18.00%)
Jun 25, 2002 0.3937 0.3937 0.3937 0.3937 7,493 -0.02(-5.66%)
Jun 21, 2002 0.4645 0.4645 0.4173 0.4173 127 -0.05(-10.17%)
Jun 20, 2002 0.4567 0.4645 0.4567 0.4645 2,159 +0.02(+3.51%)
Jun 19, 2002 0.4488 0.4488 0.4409 0.4488 4,826 +0.00(+0.00%)
Jun 18, 2002 0.4488 0.4488 0.4488 0.4488 0 +0.00(+0.00%)
Jun 17, 2002 0.4488 0.4488 0.4488 0.4488 5,080 +0.00(+0.00%)
Jun 14, 2002 0.4488 0.4488 0.4488 0.4488 2,794 -0.01(-1.72%)
Jun 12, 2002 0.4567 0.4567 0.4567 0.4567 1,270 +0.00(+0.00%)
Jun 11, 2002 0.4488 0.4567 0.4488 0.4567 2,540 +0.01(+1.75%)
Jun 10, 2002 0.4488 0.4488 0.4488 0.4488 0 +0.00(+0.00%)
Jun 07, 2002 0.4488 0.4488 0.4488 0.4488 0 +0.00(+0.00%)
Jun 06, 2002 0.4882 0.4882 0.4488 0.4488 25,147 -0.04(-8.06%)
Jun 05, 2002 0.4882 0.4882 0.4882 0.4882 127 +0.03(+6.90%)
May 31, 2002 0.4882 0.4882 0.4488 0.4567 43,310 -0.08(-14.71%)
May 28, 2002 0.4724 0.5354 0.4724 0.5354 8,128 +0.09(+19.30%)
May 27, 2002 0.5031 0.5031 0.4488 0.4488 9,271 +0.00(+0.00%)
May 24, 2002 0.5031 0.5031 0.4488 0.4488 9,271 -0.05(-9.52%)
May 23, 2002 0.4724 0.4960 0.4094 0.4960 2,921 +0.01(+1.61%)
May 22, 2002 0.4882 0.4882 0.4882 0.4882 127 +0.00(+0.00%)
May 21, 2002 0.4882 0.4882 0.4882 0.4882 2,667 -0.05(-8.82%)
May 20, 2002 0.5354 0.5354 0.5354 0.5354 635 +0.04(+7.94%)
May 17, 2002 0.4960 0.4960 0.4960 0.4960 6,350 -0.04(-7.35%)
May 16, 2002 0.5346 0.5354 0.5346 0.5354 1,905 +0.02(+4.62%)
May 15, 2002 0.5118 0.5275 0.5118 0.5118 5,334 +0.01(+1.56%)
May 14, 2002 0.5039 0.5039 0.5039 0.5039 1,270 +0.00(+0.00%)
May 13, 2002 0.5275 0.5275 0.5039 0.5039 10,668 -0.03(-5.88%)
May 10, 2002 0.5354 0.5354 0.5039 0.5354 63,631 -0.02(-2.86%)
May 09, 2002 0.5748 0.5748 0.5275 0.5511 16,003 -0.03(-5.41%)
May 08, 2002 0.5354 0.5905 0.5275 0.5826 73,919 -0.01(-1.33%)
May 07, 2002 0.5511 0.5905 0.5118 0.5905 31,244 +0.04(+6.99%)
May 06, 2002 0.6063 0.6063 0.5511 0.5519 13,844 -0.04(-6.53%)
May 03, 2002 0.5748 0.5905 0.5748 0.5905 22,607 +0.04(+7.14%)
May 02, 2002 0.6220 0.6299 0.5511 0.5511 27,942 -0.07(-11.39%)
May 01, 2002 0.6299 0.6299 0.5590 0.6220 5,207 +0.03(+5.33%)
Apr 30, 2002 0.6299 0.6299 0.5826 0.5905 5,207 +0.02(+2.74%)
Apr 29, 2002 0.6220 0.6220 0.5196 0.5748 18,670 -0.05(-7.60%)
Apr 26, 2002 0.6456 0.6456 0.6063 0.6220 44,961 -0.02(-3.66%)
Apr 25, 2002 0.5905 0.6456 0.5275 0.6456 142,632 +0.06(+9.33%)
Apr 24, 2002 0.5433 0.6141 0.5196 0.5905 371,377 +0.10(+20.97%)
Apr 23, 2002 0.5433 0.5433 0.4882 0.4882 41,659 +0.00(+0.00%)
Apr 22, 2002 0.5511 0.5826 0.4882 0.4882 17,400 -0.02(-3.13%)
Apr 19, 2002 0.5118 0.5275 0.5039 0.5039 103,894 +0.02(+4.92%)
Apr 18, 2002 0.5511 0.5511 0.4803 0.4803 3,302 -0.07(-12.86%)
Apr 17, 2002 0.5118 0.5511 0.4803 0.5511 101,734 +0.06(+12.90%)
Apr 16, 2002 0.4724 0.5118 0.4567 0.4882 40,897 +0.02(+3.33%)
Apr 15, 2002 0.4952 0.4952 0.4724 0.4724 5,080 -0.02(-4.76%)
Apr 12, 2002 0.4960 0.5354 0.4960 0.4960 30,990 +0.02(+3.28%)
Apr 11, 2002 0.4960 0.5047 0.4724 0.4803 52,201 -0.04(-7.58%)
Apr 10, 2002 0.4803 0.5354 0.4803 0.5196 91,066 +0.02(+4.76%)
Apr 09, 2002 0.4960 0.5354 0.4960 0.4960 53,598 +0.01(+1.61%)
Apr 08, 2002 0.4882 0.4882 0.4724 0.4882 17,019 -0.05(-8.82%)
Apr 05, 2002 0.5826 0.5826 0.4882 0.5354 18,670 +0.02(+3.03%)
Apr 04, 2002 0.5275 0.5275 0.4882 0.5196 20,194 -0.02(-4.35%)
Apr 03, 2002 0.5984 0.6063 0.5433 0.5433 56,138 -0.06(-9.21%)
Apr 02, 2002 0.5818 0.6141 0.5818 0.5984 20,067 -0.02(-3.80%)
Apr 01, 2002 0.5905 0.6220 0.5669 0.6220 65,664 +0.03(+5.33%)
Mar 29, 2002 0.5511 0.5905 0.5511 0.5905 75,951 +0.00(+0.00%)
Mar 28, 2002 0.5511 0.5905 0.5511 0.5905 75,951 +0.08(+15.38%)
Mar 27, 2002 0.5118 0.5511 0.4724 0.5118 84,715 +0.04(+8.33%)
Mar 26, 2002 0.4724 0.4724 0.4724 0.4724 4,191 +0.03(+7.14%)
Mar 25, 2002 0.4645 0.5118 0.4330 0.4409 14,479 +0.03(+7.69%)
Mar 22, 2002 0.4330 0.4330 0.4015 0.4094 24,766 +0.02(+4.00%)
Mar 21, 2002 0.4724 0.4763 0.3937 0.3937 9,779 -0.08(-16.67%)
Mar 20, 2002 0.5196 0.5196 0.4094 0.4724 12,828 -0.04(-7.69%)
Mar 19, 2002 0.5039 0.5118 0.4173 0.5118 39,373 +0.03(+6.56%)
Mar 18, 2002 0.4882 0.4960 0.4724 0.4803 8,001 -0.04(-7.58%)
Mar 15, 2002 0.5196 0.5196 0.4724 0.5196 20,448 +0.00(+0.00%)
Mar 14, 2002 0.4724 0.5196 0.4567 0.5196 51,693 +0.02(+3.12%)
Mar 13, 2002 0.4803 0.5078 0.4409 0.5039 46,739 +0.06(+14.29%)
Mar 12, 2002 0.3543 0.4409 0.3543 0.4409 103,513 +0.09(+24.44%)
Mar 11, 2002 0.3543 0.3700 0.2913 0.3543 69,220 +0.08(+28.57%)
Mar 08, 2002 0.2992 0.2992 0.2677 0.2756 28,069 -0.02(-7.89%)
Mar 07, 2002 0.2834 0.3149 0.2834 0.2992 78,365 -0.02(-5.00%)
Mar 06, 2002 0.3464 0.3543 0.3071 0.3149 20,321 +0.00(+0.00%)
Mar 05, 2002 0.3228 0.3228 0.2834 0.3149 27,053 -0.01(-2.44%)
Mar 04, 2002 0.3543 0.3543 0.3149 0.3228 19,051 -0.02(-6.82%)
Mar 01, 2002 0.3543 0.3543 0.2834 0.3464 127,899 -0.05(-12.00%)
Feb 28, 2002 0.4094 0.4173 0.3937 0.3937 14,225 +0.00(+0.00%)
Feb 27, 2002 0.3937 0.4094 0.3937 0.3937 19,178 +0.00(+0.00%)
Feb 26, 2002 0.4330 0.4370 0.3937 0.3937 21,464 +0.00(+0.00%)
Feb 25, 2002 0.4330 0.4330 0.3543 0.3937 48,644 +0.05(+13.64%)
Feb 22, 2002 0.3779 0.3779 0.3464 0.3464 31,117 -0.08(-18.52%)
Feb 21, 2002 0.3622 0.4252 0.3543 0.4252 59,440 +0.09(+25.58%)
Feb 20, 2002 0.3543 0.3543 0.3386 0.3386 30,863 -0.06(-15.69%)
Feb 19, 2002 0.4015 0.4645 0.3622 0.4015 26,545 -0.06(-12.07%)
Feb 18, 2002 0.4330 0.4882 0.4015 0.4567 65,918 +0.00(+0.00%)
Feb 15, 2002 0.4330 0.4882 0.4015 0.4567 65,918 +0.00(+0.00%)
Feb 14, 2002 0.4567 0.4724 0.4567 0.4567 35,054 +0.00(+0.00%)
Feb 13, 2002 0.4567 0.4606 0.4567 0.4567 57,408 -0.02(-3.33%)
Feb 12, 2002 0.4567 0.4724 0.4567 0.4724 38,738 -0.02(-4.76%)
Feb 11, 2002 0.4567 0.4960 0.4567 0.4960 85,477 +0.00(+0.00%)
Feb 08, 2002 0.4803 0.4960 0.4803 0.4960 46,358 +0.03(+6.78%)
Feb 07, 2002 0.4330 0.4724 0.4330 0.4645 45,977 -0.01(-1.67%)
Feb 06, 2002 0.4015 0.4724 0.4015 0.4724 16,257 +0.06(+15.38%)
Feb 05, 2002 0.4330 0.4330 0.4094 0.4094 116,087 -0.02(-3.70%)
Feb 04, 2002 0.4409 0.4409 0.4094 0.4252 35,308 -0.03(-6.90%)
Feb 01, 2002 0.4409 0.4567 0.4370 0.4567 144,918 +0.02(+3.57%)
Jan 31, 2002 0.4724 0.4724 0.3937 0.4409 8,890 -0.04(-8.20%)
Jan 30, 2002 0.4803 0.5039 0.4763 0.4803 87,509 -0.03(-6.15%)
Jan 29, 2002 0.4960 0.5118 0.4803 0.5118 12,700 +0.08(+18.18%)
Jan 28, 2002 0.4330 0.4330 0.4330 0.4330 0 +0.00(+0.00%)
Jan 25, 2002 0.5118 0.5118 0.4330 0.4330 3,810 -0.05(-9.84%)
Jan 24, 2002 0.5000 0.5000 0.4803 0.4803 7,747 +0.01(+1.67%)
Jan 23, 2002 0.4724 0.5118 0.4724 0.4724 18,416 +0.00(+0.00%)
Jan 22, 2002 0.5039 0.5590 0.4330 0.4724 59,186 -0.09(-15.49%)
Jan 21, 2002 0.6023 0.6023 0.5511 0.5590 6,858 +0.00(+0.00%)
Jan 18, 2002 0.6023 0.6023 0.5511 0.5590 6,858 -0.03(-5.33%)
Jan 17, 2002 0.5905 0.5905 0.5905 0.5905 2,540 -0.02(-2.60%)
Jan 16, 2002 0.6063 0.6141 0.6063 0.6063 195,468 -0.01(-1.28%)
Jan 15, 2002 0.6141 0.6141 0.6141 0.6141 381 -0.01(-1.27%)
Jan 14, 2002 0.6456 0.6535 0.5905 0.6220 49,279 -0.06(-9.40%)
Jan 11, 2002 0.7558 0.7558 0.6692 0.6866 636,827 -0.07(-9.17%)
Jan 10, 2002 0.7558 0.7558 0.7558 0.7558 2,286 -0.09(-11.11%)
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.