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 (%)
Sep 27, 2022 5.160 5.485 5.160 5.390 570,999 +0.31(+6.10%)
Sep 26, 2022 5.440 5.560 5.040 5.080 1,441,845 -0.43(-7.80%)
Sep 23, 2022 5.560 5.560 5.310 5.510 213,053 -0.18(-3.16%)
Sep 22, 2022 6.130 6.130 5.590 5.690 159,791 -0.44(-7.18%)
Sep 21, 2022 6.420 6.420 6.105 6.130 144,939 -0.24(-3.77%)
Sep 20, 2022 6.390 6.565 6.300 6.370 368,555 -0.14(-2.15%)
Sep 19, 2022 6.390 6.550 6.260 6.510 161,696 +0.07(+1.09%)
Sep 16, 2022 6.490 6.621 6.400 6.440 176,362 -0.19(-2.87%)
Sep 15, 2022 6.570 6.710 6.490 6.630 109,241 +0.09(+1.38%)
Sep 14, 2022 6.550 6.640 6.440 6.540 134,532 -0.06(-0.91%)
Sep 13, 2022 6.660 6.800 6.460 6.600 165,243 -0.26(-3.79%)
Sep 12, 2022 6.710 7.050 6.710 6.860 170,254 +0.13(+1.93%)
Sep 09, 2022 6.200 6.730 6.080 6.730 338,039 +0.66(+10.87%)
Sep 08, 2022 6.500 6.670 6.000 6.070 621,778 -1.54(-20.24%)
Sep 07, 2022 7.290 7.720 7.260 7.610 102,252 +0.31(+4.25%)
Sep 06, 2022 7.400 7.400 7.180 7.300 162,843 -0.08(-1.08%)
Sep 02, 2022 7.400 7.500 7.180 7.380 66,448 +0.14(+1.93%)
Sep 01, 2022 7.350 7.350 7.030 7.240 108,947 -0.12(-1.63%)
Aug 31, 2022 7.450 7.490 7.350 7.360 115,158 -0.04(-0.54%)
Aug 30, 2022 7.550 7.630 7.220 7.400 85,598 -0.12(-1.60%)
Aug 29, 2022 7.300 7.620 7.300 7.520 111,674 +0.09(+1.21%)
Aug 26, 2022 7.760 7.780 7.400 7.430 127,679 -0.41(-5.23%)
Aug 25, 2022 8.090 8.090 7.800 7.840 98,859 -0.25(-3.09%)
Aug 24, 2022 7.760 8.090 7.680 8.090 270,212 +0.39(+5.06%)
Aug 23, 2022 7.390 7.760 7.350 7.700 173,079 +0.37(+5.05%)
Aug 22, 2022 7.510 7.660 7.050 7.330 461,801 -0.34(-4.43%)
Aug 19, 2022 7.590 7.880 7.400 7.670 593,041 -0.06(-0.78%)
Aug 18, 2022 7.750 7.920 7.630 7.730 239,132 -0.11(-1.40%)
Aug 17, 2022 8.160 8.195 7.760 7.840 380,476 -0.46(-5.54%)
Aug 16, 2022 8.070 8.400 7.990 8.300 701,591 +0.20(+2.47%)
Aug 15, 2022 8.230 8.300 7.580 8.100 1,097,316 +0.58(+7.78%)
Aug 12, 2022 6.080 8.400 5.981 7.515 2,808,751 +1.51(+25.25%)
Aug 11, 2022 6.040 6.050 5.750 6.000 208,336 +0.15(+2.56%)
Aug 10, 2022 5.590 5.950 5.510 5.850 215,046 +0.45(+8.33%)
Aug 09, 2022 5.450 5.745 5.370 5.400 886,970 +0.18(+3.45%)
Aug 08, 2022 5.050 5.290 4.990 5.220 153,280 +0.18(+3.57%)
Aug 05, 2022 5.120 5.270 5.010 5.040 98,398 -0.20(-3.82%)
Aug 04, 2022 5.170 5.290 5.120 5.240 76,418 +0.03(+0.58%)
Aug 03, 2022 5.230 5.410 5.170 5.210 72,163 +0.04(+0.77%)
Aug 02, 2022 4.830 5.200 4.830 5.170 109,267 +0.29(+5.94%)
Aug 01, 2022 4.700 5.000 4.640 4.880 150,654 +0.14(+2.95%)
Jul 29, 2022 4.760 4.935 4.710 4.740 85,427 -0.08(-1.66%)
Jul 28, 2022 4.790 4.880 4.590 4.820 98,410 +0.03(+0.63%)
Jul 27, 2022 4.720 4.830 4.680 4.790 198,114 +0.14(+3.01%)
Jul 26, 2022 4.640 4.700 4.520 4.650 82,156 +0.00(+0.00%)
Jul 25, 2022 4.580 4.680 4.470 4.650 547,339 +0.12(+2.65%)
Jul 22, 2022 4.720 4.720 4.490 4.530 83,531 -0.21(-4.43%)
Jul 21, 2022 4.730 4.760 4.630 4.740 69,753 -0.07(-1.46%)
Jul 20, 2022 4.730 4.860 4.730 4.810 387,926 +0.02(+0.42%)
Jul 19, 2022 4.740 4.910 4.740 4.790 243,621 +0.14(+3.01%)
Jul 18, 2022 4.700 4.865 4.555 4.650 337,046 +0.05(+1.09%)
Jul 15, 2022 4.230 4.660 4.210 4.600 239,215 +0.38(+9.00%)
Jul 14, 2022 4.570 4.570 4.210 4.220 225,744 -0.43(-9.25%)
Jul 13, 2022 4.920 4.920 4.580 4.650 696,151 -0.38(-7.55%)
Jul 12, 2022 5.000 5.090 4.980 5.030 193,418 +0.00(+0.00%)
Jul 11, 2022 5.170 5.300 4.990 5.030 275,499 -0.23(-4.37%)
Jul 08, 2022 5.310 5.410 5.250 5.260 102,292 -0.06(-1.13%)
Jul 07, 2022 5.470 5.610 5.290 5.320 121,237 -0.07(-1.30%)
Jul 06, 2022 5.280 5.510 5.260 5.390 257,223 +0.11(+2.08%)
Jul 05, 2022 5.150 5.340 5.150 5.280 362,773 -0.02(-0.38%)
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.