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 (%)
Jun 30, 2021 4.270 4.270 4.000 4.170 94,188 -0.10(-2.34%)
Jun 29, 2021 4.130 4.370 4.090 4.270 253,274 +0.15(+3.64%)
Jun 28, 2021 4.000 4.300 4.000 4.120 265,531 +0.15(+3.78%)
Jun 25, 2021 4.090 4.120 3.960 3.970 130,513 -0.07(-1.73%)
Jun 24, 2021 3.950 4.150 3.870 4.040 316,896 +0.09(+2.28%)
Jun 23, 2021 3.800 4.030 3.800 3.950 60,236 +0.15(+3.95%)
Jun 22, 2021 3.810 3.870 3.760 3.800 70,979 -0.07(-1.81%)
Jun 21, 2021 4.100 4.100 3.800 3.870 80,386 -0.20(-4.91%)
Jun 18, 2021 3.990 4.250 3.910 4.070 70,182 +0.10(+2.52%)
Jun 17, 2021 3.970 4.090 3.970 3.970 29,063 -0.02(-0.50%)
Jun 16, 2021 4.020 4.051 3.860 3.990 41,821 -0.09(-2.21%)
Jun 15, 2021 4.260 4.260 4.021 4.080 60,640 -0.16(-3.77%)
Jun 14, 2021 4.250 4.350 4.150 4.240 68,724 +0.01(+0.24%)
Jun 11, 2021 4.130 4.319 4.130 4.230 71,641 +0.13(+3.17%)
Jun 10, 2021 4.320 4.330 4.090 4.100 102,618 -0.22(-5.09%)
Jun 09, 2021 4.420 4.460 4.260 4.320 218,192 -0.14(-3.14%)
Jun 08, 2021 4.610 4.850 4.250 4.460 431,990 -0.07(-1.55%)
Jun 07, 2021 4.030 4.640 3.960 4.530 1,208,270 +0.49(+12.13%)
Jun 04, 2021 3.950 4.400 3.810 4.040 612,473 +0.02(+0.50%)
Jun 03, 2021 3.660 4.260 3.600 4.020 505,909 +0.36(+9.84%)
Jun 02, 2021 3.570 3.740 3.570 3.660 78,152 +0.10(+2.81%)
Jun 01, 2021 3.700 3.734 3.550 3.560 68,869 -0.19(-5.07%)
May 28, 2021 3.620 3.800 3.620 3.750 105,410 +0.09(+2.46%)
May 27, 2021 3.630 3.698 3.620 3.660 72,348 +0.02(+0.55%)
May 26, 2021 3.530 3.680 3.451 3.640 105,336 +0.10(+2.82%)
May 25, 2021 3.600 3.620 3.490 3.540 95,365 -0.06(-1.67%)
May 24, 2021 3.780 3.919 3.570 3.600 242,250 -0.19(-5.01%)
May 21, 2021 4.010 4.030 3.760 3.790 145,566 -0.15(-3.81%)
May 20, 2021 3.700 4.130 3.615 3.940 502,365 +0.28(+7.65%)
May 19, 2021 3.850 4.040 3.650 3.660 200,535 -0.28(-7.11%)
May 18, 2021 3.940 4.070 3.909 3.940 120,997 -0.02(-0.51%)
May 17, 2021 4.080 4.140 3.840 3.960 469,658 -0.14(-3.41%)
May 14, 2021 3.930 4.260 3.800 4.100 608,445 +0.32(+8.47%)
May 13, 2021 4.190 5.150 3.740 3.780 2,207,299 -0.46(-10.85%)
May 12, 2021 4.180 4.390 4.100 4.240 41,741 +0.06(+1.44%)
May 11, 2021 4.130 4.260 4.100 4.180 46,004 -0.15(-3.46%)
May 10, 2021 4.440 4.570 4.260 4.330 47,240 -0.07(-1.59%)
May 07, 2021 4.210 4.510 4.210 4.400 45,775 +0.22(+5.26%)
May 06, 2021 4.600 4.710 4.110 4.180 249,581 -0.43(-9.33%)
May 05, 2021 4.760 4.850 4.550 4.610 120,427 -0.08(-1.71%)
May 04, 2021 4.880 5.060 4.640 4.690 67,014 -0.13(-2.70%)
May 03, 2021 4.780 5.180 4.680 4.820 226,282 +0.08(+1.69%)
Apr 30, 2021 4.730 4.830 4.650 4.740 32,400 -0.01(-0.21%)
Apr 29, 2021 4.910 4.910 4.680 4.750 84,621 -0.15(-3.06%)
Apr 28, 2021 4.740 4.990 4.670 4.900 101,314 +0.16(+3.38%)
Apr 27, 2021 4.790 4.800 4.600 4.740 40,045 -0.09(-1.86%)
Apr 26, 2021 4.730 4.890 4.710 4.830 93,960 +0.10(+2.11%)
Apr 23, 2021 4.730 4.809 4.610 4.730 118,800 +0.05(+1.07%)
Apr 22, 2021 4.640 4.880 4.490 4.680 291,766 +0.14(+3.08%)
Apr 21, 2021 4.550 4.640 4.300 4.540 405,645 +0.03(+0.67%)
Apr 20, 2021 4.390 4.760 4.090 4.510 504,141 +0.08(+1.81%)
Apr 19, 2021 4.460 4.580 4.380 4.430 76,633 -0.05(-1.12%)
Apr 16, 2021 4.540 4.580 4.350 4.480 43,300 -0.15(-3.24%)
Apr 15, 2021 4.490 4.670 4.420 4.630 86,100 +0.17(+3.81%)
Apr 14, 2021 4.400 4.530 4.360 4.460 38,646 +0.06(+1.36%)
Apr 13, 2021 4.370 4.450 4.350 4.400 34,487 +0.03(+0.69%)
Apr 12, 2021 4.600 4.600 4.350 4.370 87,783 -0.21(-4.59%)
Apr 09, 2021 4.770 4.800 4.510 4.580 102,800 -0.16(-3.38%)
Apr 08, 2021 5.020 5.060 4.670 4.740 185,595 -0.30(-5.95%)
Apr 07, 2021 4.870 5.300 4.800 5.040 425,251 +0.18(+3.70%)
Apr 06, 2021 4.960 4.990 4.750 4.860 86,987 -0.12(-2.41%)
Apr 05, 2021 4.800 5.300 4.761 4.980 299,275 +0.15(+3.11%)
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.