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 (%)
Sep 28, 2018 5.488 5.529 5.438 5.446 1,158,887 -0.19(-3.40%)
Sep 27, 2018 5.654 5.688 5.629 5.638 598,578 -0.03(-0.44%)
Sep 26, 2018 5.688 5.713 5.663 5.663 564,871 -0.05(-0.88%)
Sep 25, 2018 5.730 5.730 5.688 5.713 771,465 -0.03(-0.58%)
Sep 24, 2018 5.805 5.805 5.742 5.746 598,529 -0.07(-1.15%)
Sep 21, 2018 5.805 5.846 5.788 5.813 3,068,623 -0.13(-2.11%)
Sep 20, 2018 5.863 6.005 5.809 5.938 3,495,312 +0.22(+3.79%)
Sep 19, 2018 5.713 5.746 5.704 5.721 780,771 +0.14(+2.54%)
Sep 18, 2018 5.579 5.604 5.571 5.579 892,783 +0.03(+0.60%)
Sep 17, 2018 5.513 5.563 5.513 5.546 574,535 +0.12(+2.15%)
Sep 14, 2018 5.438 5.446 5.413 5.429 364,033 -0.06(-1.06%)
Sep 13, 2018 5.538 5.546 5.467 5.488 669,728 +0.09(+1.70%)
Sep 12, 2018 5.396 5.419 5.367 5.396 453,647 -0.02(-0.31%)
Sep 11, 2018 5.396 5.424 5.379 5.413 602,322 -0.06(-1.07%)
Sep 10, 2018 5.513 5.513 5.454 5.471 668,561 +0.13(+2.34%)
Sep 07, 2018 5.354 5.371 5.338 5.346 580,822 -0.08(-1.54%)
Sep 06, 2018 5.488 5.508 5.404 5.429 556,016 -0.04(-0.76%)
Sep 05, 2018 5.496 5.513 5.446 5.471 1,167,144 +0.11(+2.02%)
Sep 04, 2018 5.313 5.379 5.292 5.363 826,561 +0.06(+1.10%)
Aug 31, 2018 5.304 5.304 5.304 0 -0.04(-0.78%)
Aug 30, 2018 5.363 5.379 5.329 5.346 529,414 -0.06(-1.08%)
Aug 29, 2018 5.321 5.421 5.300 5.404 1,124,089 +0.06(+1.09%)
Aug 28, 2018 5.388 5.396 5.346 5.346 409,464 -0.03(-0.62%)
Aug 27, 2018 5.329 5.388 5.329 5.379 211,735 +0.08(+1.42%)
Aug 24, 2018 5.346 5.354 5.304 5.304 425,664 +0.04(+0.79%)
Aug 23, 2018 5.304 5.321 5.262 5.262 707,757 -0.09(-1.67%)
Aug 22, 2018 5.368 5.377 5.340 5.352 457,915 +0.02(+0.31%)
Aug 21, 2018 5.327 5.373 5.311 5.335 757,721 +0.08(+1.57%)
Aug 20, 2018 5.220 5.257 5.211 5.253 790,359 +0.09(+1.76%)
Aug 17, 2018 5.120 5.186 5.104 5.162 601,433 +0.02(+0.48%)
Aug 16, 2018 5.153 5.170 5.112 5.137 782,881 +0.03(+0.65%)
Aug 15, 2018 5.104 5.129 5.071 5.104 820,556 -0.08(-1.59%)
Aug 14, 2018 5.186 5.220 5.145 5.186 1,361,137 -0.02(-0.48%)
Aug 13, 2018 5.269 5.294 5.211 5.211 634,802 -0.07(-1.41%)
Aug 10, 2018 5.286 5.311 5.253 5.286 899,188 -0.13(-2.44%)
Aug 09, 2018 5.468 5.476 5.418 5.418 583,105 -0.05(-0.91%)
Aug 08, 2018 5.451 5.484 5.451 5.468 479,099 +0.01(+0.15%)
Aug 07, 2018 5.493 5.500 5.459 5.459 616,568 -0.02(-0.30%)
Aug 06, 2018 5.426 5.484 5.410 5.476 1,136,468 -0.17(-3.07%)
Aug 03, 2018 5.592 5.670 5.579 5.650 1,090,437 +0.17(+3.02%)
Aug 02, 2018 5.459 5.509 5.426 5.484 1,120,993 -0.09(-1.63%)
Aug 01, 2018 5.617 5.633 5.567 5.575 587,788 -0.03(-0.59%)
Jul 31, 2018 5.699 5.708 5.600 5.608 779,961 +0.02(+0.44%)
Jul 30, 2018 5.567 5.608 5.567 5.584 732,267 +0.11(+1.96%)
Jul 27, 2018 5.468 5.517 5.468 5.476 610,258 +0.03(+0.61%)
Jul 26, 2018 5.476 5.484 5.431 5.443 497,989 -0.04(-0.75%)
Jul 25, 2018 5.476 5.484 5.426 5.484 536,779 -0.02(-0.45%)
Jul 24, 2018 5.517 5.559 5.484 5.509 1,265,241 +0.14(+2.62%)
Jul 23, 2018 5.344 5.377 5.327 5.368 784,026 +0.03(+0.62%)
Jul 20, 2018 5.327 5.352 5.311 5.335 534,896 +0.02(+0.31%)
Jul 19, 2018 5.344 5.352 5.311 5.319 911,388 -0.05(-0.92%)
Jul 18, 2018 5.352 5.385 5.348 5.368 841,410 -0.01(-0.15%)
Jul 17, 2018 5.402 5.431 5.377 5.377 794,166 -0.06(-1.07%)
Jul 16, 2018 5.435 5.459 5.404 5.435 1,372,256 -0.02(-0.45%)
Jul 13, 2018 5.451 5.459 5.414 5.459 386,146 +0.00(+0.00%)
Jul 12, 2018 5.476 5.484 5.455 5.459 503,533 +0.04(+0.76%)
Jul 11, 2018 5.443 5.468 5.410 5.418 1,064,028 -0.05(-0.91%)
Jul 10, 2018 5.484 5.493 5.435 5.468 1,527,143 -0.15(-2.65%)
Jul 09, 2018 5.592 5.617 5.584 5.617 1,511,865 +0.07(+1.19%)
Jul 06, 2018 5.493 5.559 5.484 5.550 727,268 -0.01(-0.15%)
Jul 05, 2018 5.534 5.567 5.521 5.559 735,473 +0.07(+1.20%)
Jul 03, 2018 5.493 5.493 5.493 0 -0.07(-1.19%)
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.