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 (%)
Apr 23, 2024 9.950 10.82 9.950 10.37 242,480 +0.35(+3.49%)
Apr 22, 2024 9.700 10.24 9.285 10.02 335,744 +0.34(+3.51%)
Apr 19, 2024 10.20 10.20 9.540 9.680 353,700 -0.52(-5.10%)
Apr 18, 2024 11.00 11.00 10.12 10.20 401,381 -0.87(-7.86%)
Apr 17, 2024 9.640 11.25 9.640 11.07 705,675 +1.44(+14.89%)
Apr 16, 2024 8.390 10.21 8.350 9.635 747,495 -1.36(-12.33%)
Apr 15, 2024 11.00 11.15 10.80 10.99 273,284 -0.04(-0.36%)
Apr 12, 2024 11.67 11.90 10.82 11.03 270,074 -0.73(-6.21%)
Apr 11, 2024 11.61 11.96 11.30 11.76 205,246 +0.25(+2.17%)
Apr 10, 2024 11.20 11.58 10.85 11.51 252,867 -0.12(-1.03%)
Apr 09, 2024 11.25 11.98 11.11 11.63 255,755 +0.29(+2.56%)
Apr 08, 2024 11.75 11.99 11.01 11.34 342,923 -0.46(-3.86%)
Apr 05, 2024 11.81 12.35 11.70 11.79 233,985 -0.15(-1.30%)
Apr 04, 2024 12.40 13.26 11.79 11.95 406,697 -0.39(-3.16%)
Apr 03, 2024 12.28 12.55 12.06 12.34 293,906 -0.07(-0.56%)
Apr 02, 2024 13.12 13.38 12.12 12.41 527,126 -0.71(-5.41%)
Apr 01, 2024 14.07 14.75 12.55 13.12 974,705 -0.76(-5.48%)
Mar 28, 2024 13.00 13.96 13.96 13.88 895,201 +0.85(+6.52%)
Mar 27, 2024 12.38 13.15 12.34 13.03 292,316 +0.65(+5.25%)
Mar 26, 2024 12.54 13.32 12.32 12.38 590,611 -0.02(-0.16%)
Mar 25, 2024 11.80 12.71 11.71 12.40 558,724 +0.78(+6.71%)
Mar 22, 2024 10.81 12.17 10.79 11.62 558,456 +0.64(+5.83%)
Mar 21, 2024 10.92 11.38 10.78 10.98 360,837 +0.19(+1.76%)
Mar 20, 2024 10.64 10.95 10.24 10.79 302,415 +0.11(+1.03%)
Mar 19, 2024 10.66 10.98 10.45 10.68 316,277 -0.04(-0.37%)
Mar 18, 2024 10.51 11.16 10.10 10.72 333,004 -0.01(-0.14%)
Mar 15, 2024 10.79 11.30 10.61 10.73 312,279 -0.08(-0.69%)
Mar 14, 2024 11.25 11.25 10.46 10.81 337,722 -0.44(-3.91%)
Mar 13, 2024 11.58 12.62 10.88 11.25 934,748 -0.26(-2.26%)
Mar 12, 2024 11.89 12.02 10.90 11.51 598,010 -0.53(-4.40%)
Mar 11, 2024 10.12 12.79 10.12 12.04 1,827,335 +1.86(+18.27%)
Mar 08, 2024 9.000 10.74 8.970 10.18 1,051,860 +1.15(+12.74%)
Mar 07, 2024 9.650 9.710 8.349 9.030 835,946 -0.84(-8.51%)
Mar 06, 2024 9.840 10.31 9.670 9.870 755,329 +0.19(+1.96%)
Mar 05, 2024 9.750 9.800 9.310 9.680 355,522 -0.14(-1.43%)
Mar 04, 2024 9.600 9.990 9.220 9.820 451,175 +0.27(+2.83%)
Mar 01, 2024 8.970 9.770 8.760 9.550 497,986 +0.69(+7.79%)
Feb 29, 2024 8.700 9.119 8.630 8.860 455,780 +0.40(+4.73%)
Feb 28, 2024 9.010 9.010 8.250 8.460 459,756 -0.56(-6.21%)
Feb 27, 2024 8.380 9.080 8.320 9.020 687,983 +0.86(+10.54%)
Feb 26, 2024 7.950 8.350 7.845 8.160 300,190 +0.29(+3.62%)
Feb 23, 2024 7.670 7.910 7.080 7.875 349,513 +0.21(+2.81%)
Feb 22, 2024 7.970 8.067 7.360 7.660 375,048 -0.23(-2.92%)
Feb 21, 2024 8.190 8.369 7.710 7.890 288,856 -0.28(-3.43%)
Feb 20, 2024 7.950 8.560 7.950 8.170 556,621 +0.24(+3.03%)
Feb 16, 2024 7.400 8.050 7.079 7.930 412,940 +0.49(+6.59%)
Feb 15, 2024 7.490 8.080 7.280 7.440 435,468 +0.10(+1.36%)
Feb 14, 2024 6.590 7.650 6.590 7.340 505,990 +0.81(+12.40%)
Feb 13, 2024 7.100 7.300 6.520 6.530 564,064 -0.59(-8.29%)
Feb 12, 2024 6.760 7.650 6.750 7.120 687,841 +0.38(+5.64%)
Feb 09, 2024 5.910 6.790 5.910 6.740 705,211 +1.00(+17.42%)
Feb 08, 2024 5.400 6.110 5.350 5.740 475,798 +0.45(+8.51%)
Feb 07, 2024 5.250 5.496 5.100 5.290 203,059 -0.01(-0.19%)
Feb 06, 2024 4.900 5.550 4.800 5.300 325,350 +0.40(+8.16%)
Feb 05, 2024 4.990 5.009 4.730 4.900 193,667 -0.14(-2.78%)
Feb 02, 2024 5.250 5.310 4.910 5.040 479,850 -0.27(-5.08%)
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.