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, 2018 25.30 27.19 24.86 27.07 341,043 +1.74(+6.87%)
Jun 28, 2018 24.72 26.34 23.56 25.33 489,330 +0.63(+2.55%)
Jun 27, 2018 24.88 25.35 24.25 24.70 556,745 -0.25(-1.00%)
Jun 26, 2018 24.91 25.40 24.61 24.95 266,661 +0.00(+0.00%)
Jun 25, 2018 24.89 25.20 24.51 24.95 501,528 -0.14(-0.56%)
Jun 22, 2018 24.94 25.40 24.40 25.09 895,476 +0.22(+0.88%)
Jun 21, 2018 25.27 25.81 24.71 24.87 533,174 -0.48(-1.89%)
Jun 20, 2018 25.03 25.55 25.02 25.35 144,807 +0.34(+1.36%)
Jun 19, 2018 25.66 25.90 24.81 25.01 174,251 -0.79(-3.06%)
Jun 18, 2018 25.18 26.15 25.18 25.80 167,653 +0.46(+1.82%)
Jun 15, 2018 25.39 24.05 25.34 256,829 +0.57(+2.30%)
Jun 14, 2018 24.04 24.85 23.97 24.77 90,564 +0.76(+3.17%)
Jun 13, 2018 23.96 24.33 23.60 24.01 192,746 +0.00(+0.00%)
Jun 12, 2018 24.12 24.31 23.82 24.01 103,845 -0.16(-0.66%)
Jun 11, 2018 24.08 24.57 24.02 24.17 172,494 +0.11(+0.46%)
Jun 08, 2018 24.34 24.61 23.97 24.06 151,745 -0.39(-1.60%)
Jun 07, 2018 24.47 24.89 24.02 24.45 327,633 +0.06(+0.25%)
Jun 06, 2018 24.39 225,596 +0.13(+0.54%)
Jun 05, 2018 24.63 24.80 24.12 24.26 192,004 -0.31(-1.26%)
Jun 04, 2018 25.13 25.89 24.47 24.57 209,610 -0.49(-1.96%)
Jun 01, 2018 25.92 25.98 24.94 25.06 207,151 -0.26(-1.03%)
May 31, 2018 24.45 25.41 24.15 25.32 473,529 +0.86(+3.52%)
May 30, 2018 24.59 25.10 24.02 24.46 318,990 +0.01(+0.04%)
May 29, 2018 24.18 24.63 23.82 24.45 240,383 +0.67(+2.82%)
May 25, 2018 23.78 23.78 23.78 0 +0.83(+3.62%)
May 24, 2018 22.91 23.18 22.80 22.95 143,916 +0.02(+0.09%)
May 23, 2018 22.80 23.12 22.52 22.93 352,953 +0.12(+0.53%)
May 22, 2018 23.13 23.26 22.57 22.81 111,133 -0.22(-0.96%)
May 21, 2018 23.07 23.51 22.68 23.03 109,598 +0.13(+0.57%)
May 18, 2018 23.00 23.26 22.61 22.90 154,322 +0.00(+0.00%)
May 17, 2018 22.73 23.08 22.65 22.90 131,412 +0.26(+1.15%)
May 16, 2018 22.51 23.00 22.15 22.64 240,806 +0.07(+0.31%)
May 15, 2018 22.97 23.07 22.41 22.57 177,186 -0.48(-2.08%)
May 14, 2018 22.83 23.65 22.39 23.05 459,281 +0.20(+0.88%)
May 11, 2018 22.69 23.39 22.25 22.85 577,456 +0.25(+1.11%)
May 10, 2018 22.93 23.33 22.18 22.60 2,872,775 +1.00(+4.63%)
May 09, 2018 21.67 21.67 20.82 21.60 513,433 -0.22(-1.01%)
May 08, 2018 22.10 22.63 21.44 21.82 299,888 -2.03(-8.51%)
May 07, 2018 23.23 24.04 23.06 23.85 129,326 +0.66(+2.85%)
May 04, 2018 22.61 23.99 22.61 23.19 139,514 +0.48(+2.11%)
May 03, 2018 22.15 23.00 21.92 22.71 48,322 +0.60(+2.71%)
May 02, 2018 21.90 22.43 21.90 22.11 84,899 +0.29(+1.33%)
May 01, 2018 22.58 22.65 21.42 21.82 688,093 -0.79(-3.49%)
Apr 30, 2018 22.69 22.86 22.16 22.61 134,900 -0.11(-0.48%)
Apr 27, 2018 22.58 22.94 22.43 22.72 24,053 +0.19(+0.84%)
Apr 26, 2018 22.78 23.42 22.49 22.53 137,197 -0.18(-0.79%)
Apr 25, 2018 23.03 23.61 22.54 22.71 124,054 -0.26(-1.13%)
Apr 24, 2018 23.11 23.81 22.74 22.97 60,171 +0.01(+0.04%)
Apr 23, 2018 22.95 23.40 22.42 22.96 83,590 +0.11(+0.48%)
Apr 20, 2018 22.59 23.10 22.59 22.85 94,984 +0.21(+0.93%)
Apr 19, 2018 22.71 23.26 22.41 22.64 57,853 +0.04(+0.18%)
Apr 18, 2018 21.80 22.78 21.80 22.60 131,577 +0.91(+4.20%)
Apr 17, 2018 21.44 22.00 21.00 21.69 67,237 +0.37(+1.74%)
Apr 16, 2018 20.94 21.70 20.51 21.32 224,130 +0.45(+2.16%)
Apr 13, 2018 21.54 21.69 20.68 20.87 97,257 -0.64(-2.98%)
Apr 12, 2018 21.89 21.93 21.32 21.51 50,698 -0.36(-1.65%)
Apr 11, 2018 21.56 21.96 21.56 21.87 43,069 +0.26(+1.20%)
Apr 10, 2018 22.17 22.17 21.47 21.61 96,851 -0.42(-1.91%)
Apr 09, 2018 22.03 22.14 21.67 22.03 63,003 +0.04(+0.18%)
Apr 06, 2018 21.73 22.02 21.35 21.99 133,657 +0.12(+0.55%)
Apr 05, 2018 21.87 22.13 21.26 21.87 101,347 +0.01(+0.05%)
Apr 04, 2018 21.33 21.96 20.68 21.86 155,504 +0.35(+1.63%)
Apr 03, 2018 21.37 21.73 20.52 21.51 103,873 +0.20(+0.94%)
Apr 02, 2018 23.15 23.15 20.69 21.31 232,285 -1.95(-8.38%)
Mar 29, 2018 23.26 23.26 23.26 0 +0.78(+3.47%)
Mar 28, 2018 21.93 22.63 21.81 22.48 179,138 +0.56(+2.55%)
Mar 27, 2018 21.79 22.24 21.56 21.92 213,796 +0.21(+0.97%)
Mar 26, 2018 21.48 21.86 20.87 21.71 302,702 +0.40(+1.88%)
Mar 23, 2018 21.87 22.10 21.02 21.31 173,166 -0.42(-1.93%)
Mar 22, 2018 21.89 22.34 21.72 21.73 82,449 -0.31(-1.41%)
Mar 21, 2018 21.46 22.09 21.46 22.04 102,738 +0.59(+2.75%)
Mar 20, 2018 21.50 21.73 21.25 21.45 141,047 +0.04(+0.19%)
Mar 19, 2018 21.86 21.97 21.25 21.41 103,092 -0.48(-2.19%)
Mar 16, 2018 22.10 22.50 21.44 21.89 1,335,041 -0.13(-0.59%)
Mar 15, 2018 21.59 22.49 21.52 22.02 322,328 +0.51(+2.37%)
Mar 14, 2018 20.98 21.99 20.55 21.51 472,771 +0.62(+2.97%)
Mar 13, 2018 20.96 21.13 20.18 20.89 137,533 -0.08(-0.38%)
Mar 12, 2018 20.91 21.50 20.60 20.97 134,918 +0.13(+0.62%)
Mar 09, 2018 20.93 21.19 20.39 20.84 162,198 -0.05(-0.24%)
Mar 08, 2018 20.88 21.30 20.74 20.89 116,490 +0.05(+0.24%)
Mar 07, 2018 21.06 20.11 20.84 100,961 -0.12(-0.57%)
Mar 06, 2018 21.05 21.25 20.67 20.96 114,366 +0.04(+0.19%)
Mar 05, 2018 21.34 21.50 20.81 20.92 82,230 -0.33(-1.55%)
Mar 02, 2018 21.40 21.46 20.91 21.25 102,535 -0.15(-0.70%)
Mar 01, 2018 20.60 21.74 20.47 21.40 121,271 +0.69(+3.33%)
Feb 28, 2018 19.80 20.72 19.51 20.71 167,366 +0.92(+4.65%)
Feb 27, 2018 19.85 20.00 19.63 19.79 194,898 -0.06(-0.30%)
Feb 26, 2018 20.00 20.05 19.62 19.85 80,638 -0.16(-0.80%)
Feb 23, 2018 19.49 20.02 18.60 20.01 138,886 +0.45(+2.30%)
Feb 22, 2018 19.98 19.33 19.56 53,011 -0.28(-1.41%)
Feb 21, 2018 19.81 20.05 19.81 19.84 89,562 +0.10(+0.51%)
Feb 20, 2018 19.80 20.15 19.50 19.74 293,214 -0.21(-1.05%)
Feb 16, 2018 19.95 19.95 19.95 0 +0.11(+0.55%)
Feb 15, 2018 20.14 20.34 19.56 19.84 151,678 -0.43(-2.12%)
Feb 14, 2018 19.87 20.72 19.36 20.27 219,566 +0.51(+2.58%)
Feb 13, 2018 20.01 20.01 19.16 19.76 105,961 -0.36(-1.79%)
Feb 12, 2018 19.73 20.80 19.18 20.12 173,925 +0.39(+1.98%)
Feb 09, 2018 19.25 19.97 19.11 19.73 111,226 +0.58(+3.03%)
Feb 08, 2018 19.31 20.01 19.02 19.15 210,241 -0.23(-1.19%)
Feb 07, 2018 18.75 19.63 18.54 19.38 117,346 +0.36(+1.89%)
Feb 06, 2018 18.94 19.09 18.22 19.02 183,124 +0.10(+0.52%)
Feb 05, 2018 19.49 19.49 18.62 18.92 253,780 -0.51(-2.62%)
Feb 02, 2018 19.39 19.88 19.02 19.43 137,109 +0.01(+0.05%)
Feb 01, 2018 19.50 19.50 18.57 19.42 184,395 -0.15(-0.77%)
Jan 31, 2018 19.42 19.88 19.05 19.57 368,852 +0.14(+0.72%)
Jan 30, 2018 18.67 19.77 18.48 19.43 652,812 +0.53(+2.80%)
Jan 29, 2018 18.45 19.00 18.01 18.90 672,114 +0.40(+2.16%)
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.