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 29, 2022 5.240 5.375 5.115 5.200 730,667 -0.08(-1.52%)
Jul 28, 2022 5.160 5.300 5.070 5.280 650,485 +0.12(+2.33%)
Jul 27, 2022 4.900 5.185 4.850 5.160 472,826 +0.34(+7.05%)
Jul 26, 2022 5.100 5.100 4.800 4.820 727,147 -0.32(-6.23%)
Jul 25, 2022 5.180 5.260 4.985 5.140 821,259 -0.04(-0.77%)
Jul 22, 2022 5.370 5.475 5.090 5.180 1,551,071 -0.24(-4.43%)
Jul 21, 2022 5.300 5.465 5.220 5.420 2,665,918 +0.09(+1.69%)
Jul 20, 2022 5.210 5.475 5.160 5.330 1,277,531 +0.13(+2.50%)
Jul 19, 2022 5.040 5.275 5.010 5.200 1,037,707 +0.28(+5.69%)
Jul 18, 2022 4.880 5.140 4.830 4.920 1,294,078 +0.06(+1.23%)
Jul 15, 2022 4.260 4.890 4.220 4.860 2,375,655 +0.56(+13.02%)
Jul 14, 2022 3.890 4.470 3.850 4.300 3,652,765 +0.38(+9.69%)
Jul 13, 2022 3.760 3.940 3.725 3.920 1,407,938 +0.01(+0.26%)
Jul 12, 2022 4.010 4.030 3.850 3.910 761,507 -0.10(-2.49%)
Jul 11, 2022 4.370 4.370 3.990 4.010 852,063 -0.46(-10.29%)
Jul 08, 2022 4.560 4.655 4.435 4.470 876,569 -0.16(-3.46%)
Jul 07, 2022 4.900 4.900 4.625 4.630 891,756 -0.19(-3.94%)
Jul 06, 2022 5.000 5.080 4.810 4.820 734,214 -0.20(-3.98%)
Jul 05, 2022 4.540 5.020 4.480 5.020 1,164,593 +0.45(+9.85%)
Jul 01, 2022 4.530 4.600 4.455 4.570 1,315,638 -0.01(-0.22%)
Jun 30, 2022 4.520 4.640 4.421 4.580 1,571,973 -0.07(-1.51%)
Jun 29, 2022 4.630 4.650 4.485 4.650 1,221,369 +0.03(+0.65%)
Jun 28, 2022 4.780 4.800 4.590 4.620 691,365 -0.15(-3.14%)
Jun 27, 2022 4.800 4.850 4.600 4.770 967,924 +0.00(+0.00%)
Jun 24, 2022 4.600 4.800 4.580 4.770 863,471 +0.22(+4.84%)
Jun 23, 2022 4.340 4.550 4.300 4.550 867,519 +0.25(+5.81%)
Jun 22, 2022 4.210 4.410 4.125 4.300 931,921 +0.00(+0.00%)
Jun 21, 2022 4.340 4.430 4.220 4.300 826,656 +0.13(+3.12%)
Jun 17, 2022 4.180 4.270 3.970 4.170 1,585,394 +0.07(+1.71%)
Jun 16, 2022 4.240 4.300 4.070 4.100 1,067,741 -0.37(-8.28%)
Jun 15, 2022 4.220 4.600 4.160 4.470 1,766,425 +0.28(+6.68%)
Jun 14, 2022 4.130 4.285 4.011 4.190 1,318,122 +0.18(+4.49%)
Jun 13, 2022 4.450 4.540 3.980 4.010 1,990,697 -0.64(-13.76%)
Jun 10, 2022 4.930 5.015 4.630 4.650 1,336,923 -0.45(-8.82%)
Jun 09, 2022 5.410 5.440 5.080 5.100 860,555 -0.40(-7.27%)
Jun 08, 2022 5.590 5.710 5.475 5.500 1,132,907 -0.06(-1.08%)
Jun 07, 2022 5.520 5.645 5.460 5.560 1,436,275 -0.04(-0.71%)
Jun 06, 2022 5.610 5.690 5.410 5.600 1,339,220 +0.15(+2.75%)
Jun 03, 2022 5.670 5.670 5.390 5.450 2,209,866 -0.38(-6.52%)
Jun 02, 2022 5.480 5.870 5.430 5.830 1,402,198 +0.35(+6.39%)
Jun 01, 2022 5.550 5.675 5.335 5.480 903,716 -0.01(-0.18%)
May 31, 2022 5.740 5.740 5.415 5.490 2,383,208 -0.19(-3.35%)
May 27, 2022 5.430 5.775 5.405 5.680 3,740,847 +0.36(+6.77%)
May 26, 2022 4.750 5.340 4.740 5.320 1,744,310 +0.59(+12.47%)
May 25, 2022 4.510 4.830 4.510 4.730 926,156 +0.16(+3.50%)
May 24, 2022 4.850 4.850 4.500 4.570 682,800 -0.43(-8.60%)
May 23, 2022 4.910 5.060 4.830 5.000 1,012,921 -0.01(-0.20%)
May 20, 2022 5.220 5.220 4.775 5.010 2,097,027 -0.12(-2.34%)
May 19, 2022 4.700 5.200 4.660 5.130 1,725,394 +0.41(+8.69%)
May 18, 2022 4.840 4.950 4.650 4.720 1,128,233 -0.23(-4.65%)
May 17, 2022 4.920 5.130 4.800 4.950 2,482,538 +0.17(+3.56%)
May 16, 2022 5.040 5.090 4.780 4.780 2,544,955 -0.32(-6.27%)
May 13, 2022 4.780 5.200 4.780 5.100 3,564,423 +0.40(+8.51%)
May 12, 2022 4.360 4.850 4.280 4.700 3,621,120 +0.25(+5.62%)
May 11, 2022 4.300 4.540 4.220 4.450 4,086,360 +0.06(+1.37%)
May 10, 2022 4.000 4.480 3.910 4.390 4,634,233 +0.80(+22.28%)
May 09, 2022 4.000 4.015 3.470 3.590 2,303,398 -0.52(-12.65%)
May 06, 2022 4.450 4.480 4.100 4.110 1,713,165 -0.35(-7.85%)
May 05, 2022 4.760 4.760 4.420 4.460 1,228,786 -0.37(-7.66%)
May 04, 2022 4.710 4.940 4.610 4.830 2,661,332 +0.08(+1.68%)
May 03, 2022 4.620 4.810 4.560 4.750 1,756,942 +0.12(+2.59%)
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.