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 (%)
Aug 31, 2018 29.72 29.72 29.72 0 -0.17(-0.57%)
Aug 30, 2018 30.26 30.50 29.46 29.89 4,593,891 -0.38(-1.26%)
Aug 29, 2018 30.41 30.77 29.81 30.27 5,795,863 +0.05(+0.17%)
Aug 28, 2018 30.29 30.53 29.93 30.22 5,700,698 -0.14(-0.46%)
Aug 27, 2018 29.58 30.42 29.58 30.36 5,116,879 +0.84(+2.85%)
Aug 24, 2018 30.00 30.19 29.48 29.52 2,439,700 -0.03(-0.10%)
Aug 23, 2018 29.63 29.77 29.24 29.55 4,414,904 -0.31(-1.04%)
Aug 22, 2018 29.07 30.17 29.07 29.86 6,027,168 +1.13(+3.93%)
Aug 21, 2018 29.13 29.30 28.70 28.73 4,928,119 -0.08(-0.28%)
Aug 20, 2018 28.66 28.86 28.46 28.81 2,721,816 +0.04(+0.14%)
Aug 17, 2018 29.37 29.45 28.62 28.77 4,024,400 -0.46(-1.57%)
Aug 16, 2018 29.17 29.81 28.95 29.23 4,149,470 +0.30(+1.04%)
Aug 15, 2018 29.83 29.96 28.64 28.93 5,947,740 -1.37(-4.52%)
Aug 14, 2018 30.65 30.88 30.11 30.30 5,820,238 +0.05(+0.17%)
Aug 13, 2018 30.47 30.85 30.11 30.25 4,853,763 -0.33(-1.08%)
Aug 10, 2018 30.61 30.67 30.26 30.58 5,541,200 -0.05(-0.16%)
Aug 09, 2018 30.84 31.00 30.55 30.63 4,777,732 -0.15(-0.49%)
Aug 08, 2018 30.79 31.08 30.42 30.78 5,329,201 -0.45(-1.44%)
Aug 07, 2018 32.55 32.55 31.17 31.23 10,841,679 -1.15(-3.55%)
Aug 06, 2018 32.54 32.80 31.62 32.38 7,593,773 -0.51(-1.55%)
Aug 03, 2018 33.02 33.50 32.13 32.89 16,035,000 -2.94(-8.21%)
Aug 02, 2018 34.95 35.99 34.75 35.83 4,848,622 +0.69(+1.96%)
Aug 01, 2018 35.55 35.59 34.72 35.14 3,674,994 -0.95(-2.63%)
Jul 31, 2018 36.23 36.27 35.64 36.09 2,512,590 -0.11(-0.30%)
Jul 30, 2018 35.83 36.22 35.75 36.20 2,443,085 +0.86(+2.43%)
Jul 27, 2018 34.90 35.98 34.90 35.34 1,770,900 -0.52(-1.45%)
Jul 26, 2018 35.75 35.96 35.26 35.86 2,564,677 +0.16(+0.45%)
Jul 25, 2018 35.30 35.78 34.94 35.70 2,778,192 +0.42(+1.19%)
Jul 24, 2018 35.03 35.82 34.79 35.28 3,132,921 +0.70(+2.02%)
Jul 23, 2018 34.89 35.08 34.48 34.58 2,212,911 -0.10(-0.29%)
Jul 20, 2018 34.80 34.94 34.34 34.68 2,188,165 -0.07(-0.20%)
Jul 19, 2018 34.42 35.01 34.40 34.75 2,975,924 +0.42(+1.22%)
Jul 18, 2018 34.10 34.49 33.56 34.33 3,292,072 -0.12(-0.35%)
Jul 17, 2018 34.70 34.70 34.00 34.45 2,832,340 -0.41(-1.18%)
Jul 16, 2018 35.59 35.75 34.54 34.86 2,883,086 -1.16(-3.22%)
Jul 13, 2018 35.98 36.53 35.85 36.02 3,591,222 +0.07(+0.19%)
Jul 12, 2018 36.02 36.49 35.30 35.95 3,293,635 +0.08(+0.22%)
Jul 11, 2018 36.88 36.95 35.63 35.87 4,080,064 -1.36(-3.65%)
Jul 10, 2018 37.04 37.76 37.00 37.23 5,226,079 +0.41(+1.11%)
Jul 09, 2018 35.62 36.97 35.57 36.82 5,868,421 +1.61(+4.57%)
Jul 06, 2018 34.68 35.48 34.54 35.21 3,988,198 +0.36(+1.03%)
Jul 05, 2018 34.87 35.50 34.70 34.85 5,252,263 +0.17(+0.49%)
Jul 03, 2018 34.68 34.68 34.68 0 +0.69(+2.03%)
Jul 02, 2018 34.86 35.00 33.96 33.99 4,551,292 -1.29(-3.66%)
Jun 29, 2018 34.99 35.89 34.99 35.28 4,082,432 +0.18(+0.51%)
Jun 28, 2018 35.97 35.97 34.72 35.10 6,948,786 -0.61(-1.71%)
Jun 27, 2018 35.96 36.63 35.57 35.71 4,372,070 +0.28(+0.79%)
Jun 26, 2018 34.60 35.63 34.51 35.43 3,205,522 +0.70(+2.02%)
Jun 25, 2018 36.08 36.18 34.45 34.73 3,313,040 -1.35(-3.74%)
Jun 22, 2018 36.11 36.92 35.90 36.08 6,112,607 +1.12(+3.20%)
Jun 21, 2018 35.53 35.63 34.76 34.96 2,885,162 -0.84(-2.35%)
Jun 20, 2018 35.26 35.89 35.18 35.80 3,456,953 +0.95(+2.73%)
Jun 19, 2018 34.45 35.02 34.20 34.85 4,197,208 -0.13(-0.37%)
Jun 18, 2018 33.94 35.51 33.89 34.98 6,163,424 +1.14(+3.37%)
Jun 15, 2018 34.57 33.25 33.84 8,294,349 -0.73(-2.11%)
Jun 14, 2018 34.74 34.92 34.22 34.57 5,607,767 +0.05(+0.14%)
Jun 13, 2018 33.86 34.86 33.74 34.52 4,175,617 +0.24(+0.70%)
Jun 12, 2018 34.39 34.89 34.10 34.28 2,879,336 -0.05(-0.15%)
Jun 11, 2018 34.08 34.61 33.38 34.33 3,997,457 +0.27(+0.79%)
Jun 08, 2018 34.57 34.63 33.69 34.06 6,858,537 -0.79(-2.27%)
Jun 07, 2018 34.70 35.29 34.53 34.85 4,600,682 +0.40(+1.16%)
Jun 06, 2018 34.01 34.45 4,061,240 -0.01(-0.03%)
Jun 05, 2018 34.63 34.87 34.22 34.46 3,431,631 -0.24(-0.69%)
Jun 04, 2018 35.88 36.05 34.52 34.70 5,526,562 -0.95(-2.66%)
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.