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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Holiday Index (CIX: HOLIDAY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2021 3823 3842 3770 3779 0 -44.38(-1.16%)
Jan 13, 2021 3794 3847 3781 3824 0 -7.69(-0.20%)
Dec 23, 2020 3831 3846 3806 3831 0 +0.83(+0.02%)
Dec 22, 2020 3825 3864 3795 3831 0 +9.95(+0.26%)
Dec 21, 2020 3773 3843 3746 3821 0 +28.16(+0.74%)
Dec 18, 2020 3821 3835 3761 3792 0 -27.86(-0.73%)
Dec 17, 2020 3828 3847 3797 3820 0 +12.15(+0.32%)
Dec 16, 2020 3764 3826 3747 3808 0 +50.00(+1.33%)
Dec 15, 2020 3750 3778 3709 3758 0 +35.22(+0.95%)
Dec 14, 2020 3733 3772 3702 3723 0 +7.68(+0.21%)
Dec 11, 2020 3686 3727 3655 3715 0 +37.35(+1.02%)
Dec 10, 2020 3670 3715 3649 3678 0 -3.27(-0.09%)
Dec 09, 2020 3737 3749 3664 3681 0 -55.20(-1.48%)
Dec 08, 2020 3710 3751 3685 3736 0 +23.26(+0.63%)
Dec 07, 2020 3708 3737 3687 3713 0 -1.88(-0.05%)
Dec 04, 2020 3725 3738 3694 3715 0 -7.22(-0.19%)
Dec 03, 2020 3733 3758 3707 3722 0 -13.24(-0.35%)
Dec 02, 2020 3732 3755 3691 3735 0 -11.75(-0.31%)
Dec 01, 2020 3719 3772 3690 3747 0 +54.53(+1.48%)
Nov 30, 2020 3702 3734 3641 3693 0 -10.02(-0.27%)
Nov 27, 2020 3712 3729 3688 3703 0 +9.56(+0.26%)
Nov 25, 2020 3681 3713 3657 3693 0 +25.99(+0.71%)
Nov 24, 2020 3631 3682 3609 3667 0 +41.44(+1.14%)
Nov 23, 2020 3645 3674 3591 3626 0 -3.48(-0.10%)
Nov 20, 2020 3652 3672 3620 3629 0 -23.14(-0.63%)
Nov 19, 2020 3630 3664 3606 3652 0 +25.38(+0.70%)
Nov 18, 2020 3657 3684 3623 3627 0 -34.35(-0.94%)
Nov 17, 2020 3682 3712 3643 3661 0 -20.98(-0.57%)
Nov 16, 2020 3643 3696 3622 3682 0 +30.21(+0.83%)
Nov 13, 2020 3644 3669 3603 3652 0 +31.04(+0.86%)
Nov 12, 2020 3654 3679 3598 3621 0 -29.33(-0.80%)
Nov 11, 2020 3596 3673 3576 3650 0 +78.44(+2.20%)
Nov 10, 2020 3600 3639 3537 3572 0 -62.09(-1.71%)
Nov 09, 2020 3732 3796 3611 3634 0 -66.50(-1.80%)
Nov 06, 2020 3685 3716 3624 3700 0 +1.18(+0.03%)
Nov 05, 2020 3685 3727 3659 3699 0 +101.35(+2.82%)
Nov 04, 2020 3551 3626 3525 3598 0 +130.74(+3.77%)
Nov 03, 2020 3428 3494 3407 3467 0 +64.40(+1.89%)
Nov 02, 2020 3432 3457 3359 3403 0 +0.12(+0.00%)
Oct 30, 2020 3459 3475 3367 3403 0 -98.32(-2.81%)
Oct 29, 2020 3478 3544 3453 3501 0 +39.26(+1.13%)
Oct 28, 2020 3530 3550 3442 3462 0 -129.64(-3.61%)
Oct 27, 2020 3562 3614 3540 3591 0 +47.48(+1.34%)
Oct 26, 2020 3567 3618 3500 3544 0 -49.26(-1.37%)
Oct 23, 2020 3586 3602 3542 3593 0 +18.80(+0.53%)
Oct 22, 2020 3581 3603 3528 3574 0 -6.99(-0.20%)
Oct 21, 2020 3579 3625 3556 3581 0 -12.24(-0.34%)
Oct 20, 2020 3597 3638 3566 3594 0 +18.24(+0.51%)
Oct 19, 2020 3665 3691 3565 3575 0 -70.03(-1.92%)
Oct 16, 2020 3688 3718 3603 3645 0 -25.60(-0.70%)
Oct 15, 2020 3614 3684 3599 3671 0 -7.11(-0.19%)
Oct 14, 2020 3727 3751 3652 3678 0 -49.00(-1.31%)
Oct 13, 2020 3745 3776 3694 3727 0 +2.61(+0.07%)
Oct 12, 2020 3664 3765 3642 3724 0 +109.27(+3.02%)
Oct 09, 2020 3555 3621 3546 3615 0 +74.63(+2.11%)
Oct 08, 2020 3555 3568 3517 3541 0 +4.33(+0.12%)
Oct 07, 2020 3497 3545 3487 3536 0 +68.16(+1.97%)
Oct 06, 2020 3527 3547 3452 3468 0 -80.26(-2.26%)
Oct 05, 2020 3500 3554 3492 3548 0 +69.21(+1.99%)
Oct 02, 2020 3492 3544 3460 3479 0 -85.49(-2.40%)
Oct 01, 2020 3567 3586 3528 3565 0 +49.59(+1.41%)
Sep 30, 2020 3487 3560 3472 3515 0 +24.57(+0.70%)
Sep 29, 2020 3512 3530 3474 3490 0 -19.50(-0.56%)
Sep 28, 2020 3510 3536 3471 3510 0 +52.75(+1.53%)
Sep 25, 2020 3397 3468 3367 3457 0 +65.91(+1.94%)
Sep 24, 2020 3349 3438 3330 3391 0 +24.29(+0.72%)
Sep 23, 2020 3480 3488 3357 3367 0 -98.03(-2.83%)
Sep 22, 2020 3418 3479 3371 3465 0 +92.64(+2.75%)
Sep 21, 2020 3307 3379 3272 3372 0 +10.65(+0.32%)
Sep 18, 2020 3417 3434 3315 3362 0 -49.96(-1.46%)
Sep 17, 2020 3392 3440 3369 3412 0 -44.23(-1.28%)
Sep 16, 2020 3534 3546 3448 3456 0 -57.23(-1.63%)
Sep 15, 2020 3519 3546 3478 3513 0 +36.26(+1.04%)
Sep 14, 2020 3489 3539 3451 3477 0 +20.97(+0.61%)
Sep 11, 2020 3511 3533 3414 3456 0 -21.47(-0.62%)
Sep 10, 2020 3600 3631 3463 3477 0 -85.49(-2.40%)
Sep 09, 2020 3520 3611 3495 3563 0 +108.73(+3.15%)
Sep 08, 2020 3479 3563 3435 3454 0 -148.50(-4.12%)
Sep 04, 2020 3617 3674 3442 3603 0 -36.52(-1.00%)
Sep 03, 2020 3788 3804 3595 3639 0 -190.05(-4.96%)
Sep 02, 2020 3837 3876 3760 3829 0 +33.06(+0.87%)
Sep 01, 2020 3757 3810 3729 3796 0 +69.75(+1.87%)
Aug 31, 2020 3719 3773 3685 3726 0 -1304.27(-25.93%)
Aug 28, 2020 5048 5078 4997 5031 0 +21.63(+0.43%)
Aug 27, 2020 5029 5101 4933 5009 0 +2.60(+0.05%)
Aug 26, 2020 4950 5025 4926 5006 0 +84.84(+1.72%)
Aug 25, 2020 4889 4937 4847 4922 0 +9.47(+0.19%)
Aug 24, 2020 4955 4991 4851 4912 0 +46.27(+0.95%)
Aug 21, 2020 4795 4905 4780 4866 0 +76.56(+1.60%)
Aug 20, 2020 4712 4806 4699 4789 0 +64.36(+1.36%)
Aug 19, 2020 4756 4789 4713 4725 0 -25.97(-0.55%)
Aug 18, 2020 4704 4775 4675 4751 0 +58.82(+1.25%)
Aug 17, 2020 4703 4726 4657 4692 0 +23.68(+0.51%)
Aug 14, 2020 4674 4688 4619 4668 0 -4.73(-0.10%)
Aug 13, 2020 4671 4724 4645 4673 0 +26.92(+0.58%)
Aug 12, 2020 4566 4664 4551 4646 0 +116.14(+2.56%)
Aug 11, 2020 4601 4632 4512 4530 0 -87.16(-1.89%)
Aug 10, 2020 4634 4667 4542 4617 0 +2.53(+0.05%)
Aug 07, 2020 4671 4695 4576 4615 0 -77.30(-1.65%)
Aug 06, 2020 4608 4713 4579 4692 0 +82.25(+1.78%)
Aug 05, 2020 4588 4639 4550 4610 0 +35.88(+0.78%)
Aug 04, 2020 4553 4613 4517 4574 0 +5.64(+0.12%)
Aug 03, 2020 4552 4641 4510 4568 0 +86.37(+1.93%)
Jul 31, 2020 4458 4517 4358 4482 0 +174.15(+4.04%)
Jul 30, 2020 4245 4329 4222 4308 0 +15.89(+0.37%)
Jul 29, 2020 4264 4306 4243 4292 0 +50.22(+1.18%)
Jul 28, 2020 4281 4306 4233 4242 0 -49.12(-1.14%)
Jul 27, 2020 4271 4320 4238 4291 0 +54.82(+1.29%)
Jul 24, 2020 4180 4263 4120 4236 0 -3.47(-0.08%)
Jul 23, 2020 4363 4390 4216 4239 0 -151.21(-3.44%)
Jul 22, 2020 4372 4422 4342 4391 0 +12.03(+0.27%)
Jul 21, 2020 4461 4480 4353 4379 0 -46.22(-1.04%)
Jul 20, 2020 4302 4439 4277 4425 0 +146.44(+3.42%)
Jul 17, 2020 4316 4329 4254 4278 0 -21.40(-0.50%)
Jul 16, 2020 4296 4338 4250 4300 0 -45.09(-1.04%)
Jul 15, 2020 4394 4423 4292 4345 0 -6.63(-0.15%)
Jul 14, 2020 4292 4372 4209 4351 0 +36.64(+0.85%)
Jul 13, 2020 4438 4523 4295 4315 0 -78.68(-1.79%)
Jul 10, 2020 4370 4404 4323 4394 0 +20.43(+0.47%)
Jul 09, 2020 4371 4405 4297 4373 0 +36.51(+0.84%)
Jul 08, 2020 4277 4344 4253 4337 0 +66.35(+1.55%)
Jul 07, 2020 4270 4330 4217 4270 0 -0.37(-0.01%)
Jul 06, 2020 4209 4285 4195 4271 0 +118.56(+2.86%)
Jul 02, 2020 4176 4216 4134 4152 0 +14.17(+0.34%)
Jul 01, 2020 4093 4171 4072 4138 0 +45.05(+1.10%)
Jun 30, 2020 4016 4108 4006 4093 0 +68.01(+1.69%)
Jun 29, 2020 3975 4035 3933 4025 0 +43.95(+1.10%)
Jun 26, 2020 4076 4089 3965 3981 0 -94.64(-2.32%)
Jun 25, 2020 4036 4082 3997 4076 0 +36.07(+0.89%)
Jun 24, 2020 4103 4133 4015 4039 0 -71.42(-1.74%)
Jun 23, 2020 4096 4158 4076 4111 0 +49.33(+1.21%)
Jun 22, 2020 3989 4066 3974 4062 0 +89.29(+2.25%)
Jun 19, 2020 4025 4046 3941 3972 0 -9.76(-0.25%)
Jun 18, 2020 3967 3998 3949 3982 0 +9.14(+0.23%)
Jun 17, 2020 3994 4010 3960 3973 0 +11.12(+0.28%)
Jun 16, 2020 3966 3990 3900 3962 0 +74.60(+1.92%)
Jun 15, 2020 3793 3910 3776 3887 0 +37.69(+0.98%)
Jun 12, 2020 3915 3942 3793 3849 0 +15.34(+0.40%)
Jun 11, 2020 3943 3997 3815 3834 0 -176.24(-4.39%)
Jun 10, 2020 3973 4064 3947 4010 0 +77.97(+1.98%)
Jun 09, 2020 3862 3960 3847 3932 0 +57.72(+1.49%)
Jun 08, 2020 3832 3880 3805 3875 0 +32.91(+0.86%)
Jun 05, 2020 3782 3860 3763 3842 0 +72.16(+1.91%)
Jun 04, 2020 3791 3823 3750 3770 0 -34.57(-0.91%)
Jun 03, 2020 3786 3819 3763 3804 0 +26.07(+0.69%)
Jun 02, 2020 3761 3784 3725 3778 0 +20.04(+0.53%)
Jun 01, 2020 3728 3767 3714 3758 0 +26.08(+0.70%)
May 29, 2020 3723 3754 3681 3732 0 +20.32(+0.55%)
May 28, 2020 3703 3773 3682 3712 0 -3.18(-0.09%)
May 27, 2020 3698 3727 3628 3715 0 +14.00(+0.38%)
May 26, 2020 3764 3778 3690 3701 0 -12.22(-0.33%)
May 22, 2020 3708 3736 3687 3713 0 +1.16(+0.03%)
May 21, 2020 3747 3779 3699 3712 0 -39.63(-1.06%)
May 20, 2020 3733 3764 3713 3752 0 +58.27(+1.58%)
May 19, 2020 3719 3764 3681 3693 0 -16.04(-0.43%)
May 18, 2020 3689 3732 3658 3709 0 +71.75(+1.97%)
May 15, 2020 3564 3663 3544 3638 0 +23.99(+0.66%)
May 14, 2020 3561 3621 3525 3614 0 +20.82(+0.58%)
May 13, 2020 3631 3673 3544 3593 0 -32.85(-0.91%)
May 12, 2020 3709 3725 3623 3626 0 -66.53(-1.80%)
May 11, 2020 3634 3712 3623 3692 0 +37.04(+1.01%)
May 08, 2020 3634 3662 3609 3655 0 +47.09(+1.31%)
May 07, 2020 3613 3632 3581 3608 0 +28.81(+0.80%)
May 06, 2020 3574 3613 3551 3579 0 +29.51(+0.83%)
May 05, 2020 3548 3600 3525 3550 0 +25.85(+0.73%)
May 04, 2020 3457 3534 3438 3524 0 +43.57(+1.25%)
May 01, 2020 3491 3570 3446 3480 0 -108.25(-3.02%)
Apr 30, 2020 3572 3611 3523 3588 0 +44.29(+1.25%)
Apr 29, 2020 3501 3570 3470 3544 0 +92.67(+2.68%)
Apr 28, 2020 3530 3544 3441 3452 0 -53.70(-1.53%)
Apr 27, 2020 3529 3554 3473 3505 0 -1.43(-0.04%)
Apr 24, 2020 3474 3514 3445 3507 0 +55.46(+1.61%)
Apr 23, 2020 3473 3519 3436 3451 0 -16.48(-0.48%)
Apr 22, 2020 3447 3495 3425 3468 0 +78.73(+2.32%)
Apr 21, 2020 3476 3495 3345 3389 0 -100.65(-2.88%)
Apr 20, 2020 3510 3562 3484 3490 0 -53.05(-1.50%)
Apr 17, 2020 3548 3578 3473 3543 0 +5.99(+0.17%)
Apr 16, 2020 3499 3568 3460 3537 0 +76.11(+2.20%)
Apr 15, 2020 3438 3495 3403 3461 0 -25.36(-0.73%)
Apr 14, 2020 3402 3500 3378 3486 0 +149.10(+4.47%)
Apr 13, 2020 3264 3352 3231 3337 0 +60.48(+1.85%)
Apr 09, 2020 3279 3311 3229 3276 0 +18.11(+0.56%)
Apr 08, 2020 3240 3280 3206 3258 0 +49.89(+1.56%)
Apr 07, 2020 3299 3326 3197 3208 0 -20.98(-0.65%)
Apr 06, 2020 3116 3243 3087 3229 0 +209.83(+6.95%)
Apr 03, 2020 3033 3071 2985 3019 0 -33.24(-1.09%)
Apr 02, 2020 2994 3065 2962 3053 0 +48.56(+1.62%)
Apr 01, 2020 3031 3087 2974 3004 0 -106.63(-3.43%)
Mar 31, 2020 3136 3213 3086 3111 0 -37.23(-1.18%)
Mar 30, 2020 3061 3162 3026 3148 0 +126.62(+4.19%)
Mar 27, 2020 3060 3115 3002 3021 0 -108.85(-3.48%)
Mar 26, 2020 3018 3152 2999 3130 0 +132.47(+4.42%)
Mar 25, 2020 3034 3132 2948 2998 0 -15.26(-0.51%)
Mar 24, 2020 2938 3039 2884 3013 0 +196.84(+6.99%)
Mar 23, 2020 2803 2874 2699 2816 0 +0.34(+0.01%)
Mar 20, 2020 2991 3040 2788 2816 0 -115.52(-3.94%)
Mar 19, 2020 2929 3056 2858 2931 0 +27.65(+0.95%)
Mar 18, 2020 2827 2976 2767 2904 0 -52.07(-1.76%)
Mar 17, 2020 2888 3025 2777 2956 0 +119.00(+4.19%)
Mar 16, 2020 2802 2990 2740 2837 0 -311.48(-9.89%)
Mar 13, 2020 3022 3181 2876 3148 0 +341.39(+12.16%)
Mar 12, 2020 2949 3078 2794 2807 0 -341.23(-10.84%)
Mar 11, 2020 3203 3231 3104 3148 0 -136.87(-4.17%)
Mar 10, 2020 3227 3296 3123 3285 0 +179.41(+5.78%)
Mar 09, 2020 3088 3233 3061 3106 0 -210.78(-6.36%)
Mar 06, 2020 3273 3340 3225 3316 0 -47.35(-1.41%)
Mar 05, 2020 3378 3437 3340 3364 0 -98.62(-2.85%)
Mar 04, 2020 3405 3467 3361 3462 0 +126.89(+3.80%)
Mar 03, 2020 3467 3503 3297 3335 0 -110.39(-3.20%)
Mar 02, 2020 3304 3458 3249 3446 0 +202.44(+6.24%)
Feb 28, 2020 3100 3278 3080 3243 0 +15.39(+0.48%)
Feb 27, 2020 3312 3378 3223 3228 0 -192.25(-5.62%)
Feb 26, 2020 3403 3485 3380 3420 0 +21.56(+0.63%)
Feb 25, 2020 3516 3531 3381 3399 0 -81.09(-2.33%)
Feb 24, 2020 3462 3543 3397 3480 0 -152.18(-4.19%)
Feb 21, 2020 3692 3706 3607 3632 0 -77.55(-2.09%)
Feb 20, 2020 3738 3753 3669 3710 0 -37.84(-1.01%)
Feb 19, 2020 3738 3768 3722 3747 0 +24.08(+0.65%)
Feb 18, 2020 3690 3736 3680 3723 0 -6.89(-0.18%)
Feb 14, 2020 3728 3749 3701 3730 0 -0.14(-0.00%)
Feb 13, 2020 3719 3758 3709 3730 0 -17.85(-0.48%)
Feb 12, 2020 3727 3764 3703 3748 0 +40.35(+1.09%)
Feb 11, 2020 3756 3771 3689 3708 0 -24.11(-0.65%)
Feb 10, 2020 3661 3738 3654 3732 0 +49.27(+1.34%)
Feb 07, 2020 3676 3717 3650 3683 0 -16.71(-0.45%)
Feb 06, 2020 3675 3710 3651 3699 0 +38.54(+1.05%)
Feb 05, 2020 3701 3714 3630 3661 0 +5.94(+0.16%)
Feb 04, 2020 3620 3672 3600 3655 0 +98.34(+2.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.