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 (%)
May 31, 2016 4.680 5.170 4.660 5.050 505,493 +0.44(+9.54%)
May 27, 2016 4.740 4.610 4.610 4.610 304,000 -0.14(-2.95%)
May 26, 2016 4.350 4.800 4.350 4.750 496,113 +0.47(+10.98%)
May 25, 2016 3.980 4.330 3.960 4.280 406,441 +0.35(+8.91%)
May 24, 2016 3.940 4.100 3.810 3.930 131,050 -0.01(-0.25%)
May 23, 2016 3.850 4.060 3.770 3.940 260,130 -0.02(-0.51%)
May 20, 2016 3.880 4.050 3.760 3.960 231,256 +0.14(+3.66%)
May 19, 2016 3.900 3.930 3.700 3.820 202,870 -0.16(-4.02%)
May 18, 2016 4.230 4.390 3.910 3.980 228,623 -0.34(-7.87%)
May 17, 2016 4.030 4.410 3.978 4.320 282,225 +0.34(+8.54%)
May 16, 2016 4.110 4.250 3.930 3.980 822,002 +0.02(+0.51%)
May 13, 2016 4.060 4.200 3.900 3.960 164,239 -0.15(-3.65%)
May 12, 2016 3.800 4.140 3.740 4.110 322,237 +0.37(+9.89%)
May 11, 2016 3.330 3.840 3.160 3.740 343,893 +0.37(+10.98%)
May 10, 2016 3.420 3.530 3.000 3.370 615,631 -0.16(-4.53%)
May 09, 2016 3.760 3.830 3.520 3.530 318,167 -0.29(-7.59%)
May 06, 2016 3.800 4.170 3.770 3.820 339,024 +0.00(+0.00%)
May 05, 2016 4.040 4.250 3.760 3.820 452,475 +0.02(+0.53%)
May 04, 2016 4.050 4.290 3.760 3.800 490,359 -0.25(-6.17%)
May 03, 2016 4.050 4.150 4.000 4.050 331,266 -0.18(-4.26%)
May 02, 2016 4.680 4.680 4.150 4.230 384,917 -0.42(-9.03%)
Apr 29, 2016 4.880 5.030 4.510 4.650 416,537 -0.20(-4.12%)
Apr 28, 2016 4.880 5.200 4.810 4.850 474,541 -0.11(-2.22%)
Apr 27, 2016 4.920 5.590 4.810 4.960 971,985 -0.27(-5.16%)
Apr 26, 2016 5.250 5.310 5.080 5.230 170,619 +0.07(+1.36%)
Apr 25, 2016 5.450 5.460 5.000 5.160 344,785 -0.28(-5.15%)
Apr 22, 2016 5.570 5.810 5.250 5.440 700,023 -0.04(-0.73%)
Apr 21, 2016 5.340 5.750 5.280 5.480 606,350 +0.13(+2.43%)
Apr 20, 2016 5.280 5.580 5.160 5.350 508,487 +0.05(+0.94%)
Apr 19, 2016 5.270 5.360 5.014 5.300 418,662 +0.28(+5.58%)
Apr 18, 2016 4.860 5.280 4.850 5.020 362,797 -0.24(-4.56%)
Apr 15, 2016 5.080 5.430 5.017 5.260 240,045 +0.14(+2.73%)
Apr 14, 2016 5.210 5.471 5.050 5.120 272,982 -0.13(-2.48%)
Apr 13, 2016 5.950 5.950 5.190 5.250 830,825 -0.52(-9.01%)
Apr 12, 2016 5.100 5.800 4.940 5.770 1,578,570 +0.83(+16.80%)
Apr 11, 2016 5.160 5.250 4.800 4.940 212,254 -0.04(-0.80%)
Apr 08, 2016 5.000 5.210 4.750 4.980 505,592 +0.29(+6.18%)
Apr 07, 2016 4.900 5.000 4.610 4.690 236,878 -0.24(-4.87%)
Apr 06, 2016 4.650 5.000 4.580 4.930 420,257 +0.36(+7.88%)
Apr 05, 2016 4.610 4.690 4.260 4.570 174,139 -0.05(-1.08%)
Apr 04, 2016 4.840 5.090 4.600 4.620 242,656 -0.22(-4.55%)
Apr 01, 2016 4.730 4.960 4.710 4.840 171,043 -0.13(-2.62%)
Mar 31, 2016 4.860 5.050 4.780 4.970 206,381 +0.08(+1.64%)
Mar 30, 2016 5.000 5.289 4.830 4.890 339,859 -0.02(-0.41%)
Mar 29, 2016 4.600 4.940 4.400 4.910 269,175 +0.25(+5.36%)
Mar 28, 2016 4.930 4.931 4.580 4.660 174,069 -0.16(-3.32%)
Mar 24, 2016 4.660 4.820 4.820 4.820 299,400 +0.12(+2.55%)
Mar 23, 2016 4.980 5.060 4.620 4.700 410,624 -0.44(-8.56%)
Mar 22, 2016 5.210 5.250 4.810 5.140 686,018 -0.12(-2.28%)
Mar 21, 2016 5.470 5.729 5.120 5.260 704,255 -0.38(-6.74%)
Mar 18, 2016 6.300 6.510 5.510 5.640 1,250,554 -0.50(-8.14%)
Mar 17, 2016 5.400 6.250 5.400 6.140 1,897,384 +0.92(+17.62%)
Mar 16, 2016 4.990 5.470 4.990 5.220 252,913 +0.25(+5.04%)
Mar 15, 2016 5.370 5.490 4.910 4.970 475,460 -0.65(-11.57%)
Mar 14, 2016 5.520 5.760 5.200 5.620 371,991 -0.04(-0.71%)
Mar 11, 2016 5.970 6.300 5.520 5.660 645,722 -0.08(-1.39%)
Mar 10, 2016 6.060 6.060 5.400 5.740 838,860 -0.31(-5.12%)
Mar 09, 2016 6.160 6.240 5.760 6.050 530,571 +0.27(+4.67%)
Mar 08, 2016 6.280 6.629 5.550 5.780 1,316,707 -0.39(-6.32%)
Mar 07, 2016 5.160 6.200 5.050 6.170 1,637,233 +1.09(+21.46%)
Mar 04, 2016 4.450 5.660 4.400 5.080 2,113,265 +0.71(+16.25%)
Mar 03, 2016 3.590 4.560 3.560 4.370 1,228,801 +0.74(+20.39%)
Mar 02, 2016 3.270 3.700 3.270 3.630 495,087 +0.36(+11.01%)
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.