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 (%)
Jun 29, 2012 31.48 31.58 31.17 31.41 3,794,030 +0.43(+1.39%)
Jun 28, 2012 31.56 31.79 30.54 30.98 5,842,000 -0.95(-2.98%)
Jun 27, 2012 31.96 32.28 31.88 31.93 3,151,542 +0.17(+0.54%)
Jun 26, 2012 31.79 31.87 31.49 31.76 1,986,804 +0.03(+0.09%)
Jun 25, 2012 31.53 32.00 31.53 31.73 2,099,380 -0.53(-1.64%)
Jun 22, 2012 32.23 32.32 32.11 32.26 2,054,192 +0.15(+0.48%)
Jun 21, 2012 32.64 32.64 31.99 32.10 2,718,737 -0.42(-1.31%)
Jun 20, 2012 32.67 32.67 32.29 32.53 2,638,302 -0.05(-0.15%)
Jun 19, 2012 32.50 32.73 32.33 32.58 2,039,584 +0.25(+0.77%)
Jun 18, 2012 31.92 32.40 31.86 32.33 2,041,261 +0.30(+0.94%)
Jun 15, 2012 31.78 32.11 31.67 32.03 3,419,979 +0.31(+0.98%)
Jun 14, 2012 31.19 31.82 31.10 31.72 3,285,182 +0.66(+2.12%)
Jun 13, 2012 30.90 31.29 30.86 31.06 1,775,194 -0.01(-0.03%)
Jun 12, 2012 30.95 31.11 30.80 31.07 1,918,542 +0.25(+0.81%)
Jun 11, 2012 31.20 31.25 30.78 30.82 1,644,132 -0.19(-0.61%)
Jun 08, 2012 30.69 31.07 30.57 31.01 2,244,523 +0.35(+1.14%)
Jun 07, 2012 30.68 30.91 30.59 30.66 2,575,415 +0.29(+0.95%)
Jun 06, 2012 29.69 30.37 29.69 30.37 4,211,322 +0.86(+2.91%)
Jun 05, 2012 29.32 29.56 29.19 29.51 1,770,752 +0.13(+0.44%)
Jun 04, 2012 29.34 29.56 29.12 29.38 2,092,369 +0.10(+0.34%)
Jun 01, 2012 29.49 29.73 29.15 29.28 3,610,086 -0.69(-2.30%)
May 31, 2012 30.09 30.22 29.91 29.97 3,548,110 -0.13(-0.43%)
May 30, 2012 30.25 30.32 30.03 30.10 1,634,448 -0.33(-1.08%)
May 29, 2012 30.44 30.63 30.19 30.43 1,712,024 +0.14(+0.46%)
May 25, 2012 30.41 30.50 30.10 30.29 1,569,534 -0.13(-0.43%)
May 24, 2012 30.37 30.59 30.15 30.42 2,063,850 +0.23(+0.76%)
May 23, 2012 29.77 30.26 29.60 30.19 3,115,697 +0.29(+0.97%)
May 22, 2012 29.83 30.06 29.61 29.90 2,033,235 +0.13(+0.44%)
May 21, 2012 29.38 29.77 29.12 29.77 3,609,482 +0.36(+1.22%)
May 18, 2012 30.03 30.03 29.36 29.41 3,364,288 -0.50(-1.67%)
May 17, 2012 30.21 30.28 29.91 29.91 3,727,578 -0.35(-1.16%)
May 16, 2012 30.23 30.39 30.06 30.26 3,532,572 +0.20(+0.67%)
May 15, 2012 29.92 30.23 29.77 30.06 2,771,814 +0.17(+0.57%)
May 14, 2012 29.75 29.99 29.64 29.89 1,758,222 -0.02(-0.07%)
May 11, 2012 29.70 30.22 29.70 29.91 1,556,679 +0.05(+0.17%)
May 10, 2012 30.10 30.24 29.75 29.86 2,126,258 -0.05(-0.17%)
May 09, 2012 29.77 30.16 29.58 29.91 2,837,319 -0.18(-0.60%)
May 08, 2012 29.68 30.13 29.65 30.09 3,276,338 +0.28(+0.94%)
May 07, 2012 29.86 30.00 29.77 29.81 1,832,462 -0.11(-0.37%)
May 04, 2012 30.26 30.29 29.89 29.92 2,414,528 -0.71(-2.32%)
May 03, 2012 30.80 30.82 30.56 30.63 1,795,605 -0.11(-0.36%)
May 02, 2012 30.81 30.81 30.52 30.74 2,275,884 -0.16(-0.52%)
May 01, 2012 30.97 31.16 30.74 30.90 1,888,508 -0.08(-0.26%)
Apr 30, 2012 31.12 31.12 30.91 30.98 6,934,102 -0.16(-0.51%)
Apr 27, 2012 31.23 31.30 31.00 31.14 6,809,877 +0.03(+0.10%)
Apr 26, 2012 30.76 31.15 30.73 31.11 6,641,105 +0.21(+0.68%)
Apr 25, 2012 30.73 30.92 30.62 30.90 1,735,382 +0.41(+1.34%)
Apr 24, 2012 30.67 30.80 30.42 30.49 2,358,086 -0.09(-0.29%)
Apr 23, 2012 30.66 30.66 30.30 30.58 2,028,761 -0.18(-0.59%)
Apr 20, 2012 30.81 31.04 30.72 30.76 2,600,462 -0.01(-0.03%)
Apr 19, 2012 30.92 30.99 30.60 30.77 2,224,734 -0.20(-0.65%)
Apr 18, 2012 31.11 31.16 30.83 30.97 1,678,218 -0.21(-0.67%)
Apr 17, 2012 31.10 31.29 31.07 31.18 2,560,861 +0.24(+0.78%)
Apr 16, 2012 30.88 31.06 30.73 30.94 4,252,244 +0.11(+0.36%)
Apr 13, 2012 31.17 31.18 30.82 30.83 1,527,515 -0.38(-1.22%)
Apr 12, 2012 31.06 31.24 30.86 31.21 1,487,437 +0.25(+0.81%)
Apr 11, 2012 30.96 30.99 30.76 30.96 1,770,474 +0.33(+1.08%)
Apr 10, 2012 31.02 31.10 30.52 30.63 2,824,316 -0.42(-1.35%)
Apr 09, 2012 31.25 31.25 30.98 31.05 1,617,689 -0.50(-1.58%)
Apr 05, 2012 31.40 31.57 31.34 31.55 2,551,927 +0.03(+0.10%)
Apr 04, 2012 31.69 31.73 31.31 31.52 2,739,323 -0.50(-1.56%)
Apr 03, 2012 31.89 32.08 31.67 32.02 4,553,110 +0.26(+0.82%)
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.