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 (%)
Dec 31, 2009 6.881 7.289 7.289 7.289 16,067 +0.47(+6.94%)
Dec 30, 2009 6.677 6.910 6.677 6.816 6,695 +0.09(+1.38%)
Dec 29, 2009 6.630 6.723 6.500 6.723 33,768 +0.18(+2.69%)
Dec 28, 2009 6.658 6.658 6.547 6.547 733 -0.12(-1.81%)
Dec 24, 2009 6.649 6.667 6.649 6.667 323 +0.19(+3.01%)
Dec 23, 2009 6.677 6.677 6.445 6.473 3,937 -0.02(-0.29%)
Dec 22, 2009 6.398 6.603 6.389 6.491 5,939 +0.13(+2.04%)
Dec 21, 2009 6.389 6.498 6.269 6.361 9,570 +0.19(+3.16%)
Dec 18, 2009 6.213 6.296 6.167 6.167 1,522 -0.14(-2.21%)
Dec 17, 2009 6.269 6.343 6.092 6.306 15,302 -0.01(-0.15%)
Dec 16, 2009 6.510 6.538 6.315 6.315 12,064 -0.04(-0.59%)
Dec 15, 2009 6.491 6.491 6.352 6.352 1,500 -0.14(-2.14%)
Dec 14, 2009 6.482 6.667 6.315 6.491 22,433 +0.15(+2.34%)
Dec 11, 2009 6.286 6.449 6.286 6.343 3,130 +0.07(+1.18%)
Dec 10, 2009 6.398 6.636 6.269 6.269 13,459 -0.13(-2.03%)
Dec 09, 2009 6.157 6.723 6.157 6.398 29,502 +0.19(+3.14%)
Dec 08, 2009 6.371 6.371 5.926 6.204 50,217 +0.36(+6.19%)
Dec 07, 2009 5.861 6.259 5.842 5.842 6,259 +0.05(+0.80%)
Dec 03, 2009 5.796 5.796 5.796 5.796 0 +0.10(+1.79%)
Dec 02, 2009 5.824 5.898 5.565 5.694 15,899 -0.11(-1.92%)
Dec 01, 2009 6.018 6.398 5.805 5.805 10,125 -0.04(-0.71%)
Nov 30, 2009 6.157 6.157 5.847 5.847 466 +0.19(+3.36%)
Nov 27, 2009 5.657 5.657 5.657 5.657 194 -0.34(-5.61%)
Nov 25, 2009 5.694 6.009 5.694 5.993 2,020 +0.29(+5.00%)
Nov 24, 2009 5.851 5.935 5.684 5.708 2,224 -0.13(-2.30%)
Nov 23, 2009 6.398 6.398 5.657 5.842 8,579 -0.56(-8.70%)
Nov 20, 2009 6.445 6.445 6.259 6.398 1,377 -0.05(-0.72%)
Nov 19, 2009 6.028 6.445 6.028 6.445 3,379 -0.05(-0.71%)
Nov 18, 2009 6.259 6.491 6.259 6.491 754 -0.09(-1.41%)
Nov 17, 2009 6.062 6.584 6.028 6.584 4,496 +0.12(+1.87%)
Nov 13, 2009 6.463 6.463 6.463 6.463 862 -0.40(-5.81%)
Nov 12, 2009 6.473 6.862 5.972 6.862 1,079 +0.37(+5.71%)
Nov 10, 2009 6.491 6.491 6.491 6.491 0 +0.09(+1.38%)
Nov 09, 2009 6.408 6.408 6.403 6.403 431 +0.00(+0.07%)
Nov 06, 2009 6.259 6.927 6.213 6.398 11,542 +0.16(+2.53%)
Nov 05, 2009 6.092 6.324 6.092 6.241 6,017 -0.25(-3.86%)
Nov 04, 2009 6.018 6.491 5.935 6.491 6,597 +0.56(+9.37%)
Nov 03, 2009 5.990 5.990 5.759 5.935 5,143 +0.24(+4.23%)
Nov 02, 2009 5.712 6.018 5.694 5.694 1,516 +0.02(+0.33%)
Oct 30, 2009 5.684 5.870 5.657 5.675 2,208 +0.02(+0.33%)
Oct 29, 2009 5.694 6.055 5.657 5.657 5,908 +0.00(+0.00%)
Oct 28, 2009 6.213 6.213 5.657 5.657 9,742 -0.56(-8.96%)
Oct 27, 2009 6.213 6.269 6.213 6.213 2,534 -0.05(-0.74%)
Oct 26, 2009 6.723 6.729 6.213 6.259 7,764 -0.46(-6.83%)
Oct 23, 2009 6.834 7.140 6.677 6.718 3,089 -0.47(-6.52%)
Oct 22, 2009 7.140 7.400 6.584 7.187 3,693 -0.09(-1.27%)
Oct 21, 2009 6.899 7.279 6.828 7.279 12,137 +0.48(+7.09%)
Oct 20, 2009 6.955 7.159 6.176 6.797 66,764 -0.06(-0.95%)
Oct 19, 2009 7.140 7.159 6.862 6.862 17,539 -0.37(-5.13%)
Oct 16, 2009 7.140 7.233 7.131 7.233 2,700 +0.02(+0.26%)
Oct 15, 2009 6.955 7.224 6.955 7.215 2,219 +0.09(+1.30%)
Oct 14, 2009 7.113 7.140 7.094 7.122 1,310 +0.01(+0.08%)
Oct 13, 2009 6.955 7.116 6.863 7.116 1,797 +0.20(+2.94%)
Oct 12, 2009 6.955 7.001 6.909 6.913 11,336 -0.04(-0.60%)
Oct 09, 2009 6.862 6.955 6.816 6.955 24,606 +0.09(+1.35%)
Oct 08, 2009 6.909 7.038 6.862 6.862 8,325 -0.02(-0.34%)
Oct 07, 2009 6.862 6.955 6.862 6.885 58,595 +0.16(+2.44%)
Oct 06, 2009 7.048 7.048 6.681 6.721 5,549 -0.23(-3.36%)
Oct 05, 2009 7.094 7.094 6.862 6.955 4,351 -0.15(-2.09%)
Oct 02, 2009 7.094 7.103 6.862 7.103 3,293 +0.01(+0.13%)
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.