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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(DC: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Charting Historical Prices
News
All News News Headlines Press Releases

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 18, 2018 3494 3494 0 +0.00(+0.00%)
Dec 03, 2018 3817 3817 3817 0 -301.31(-7.32%)
Dec 02, 2018 4115 4115 4119 0 -18.55(-0.45%)
Dec 01, 2018 4225 4225 4137 0 +162.20(+4.08%)
Nov 30, 2018 4225 4225 3975 0 -253.82(-6.00%)
Nov 29, 2018 4225 4225 4229 0 +40.84(+0.98%)
Nov 28, 2018 4192 4192 4188 0 +396.91(+10.47%)
Nov 27, 2018 3793 3793 3791 0 +85.85(+2.32%)
Nov 26, 2018 3646 3646 3705 0 -232.17(-5.90%)
Nov 25, 2018 3938 3938 3937 0 +107.37(+2.80%)
Nov 24, 2018 4414 4414 3830 0 -455.97(-10.64%)
Nov 23, 2018 4414 4414 4286 0 -2.24(-0.05%)
Nov 22, 2018 4414 4414 4288 0 -241.05(-5.32%)
Nov 21, 2018 4471 4471 4529 0 +241.31(+5.63%)
Nov 20, 2018 4256 4256 4288 0 -529.44(-10.99%)
Nov 19, 2018 4794 4794 4817 0 -737.40(-13.28%)
Nov 18, 2018 5544 5544 5555 0 +56.80(+1.03%)
Nov 17, 2018 5494 5494 5498 0 +17.99(+0.33%)
Nov 16, 2018 5494 5494 5480 0 -24.04(-0.44%)
Nov 15, 2018 5494 5494 5504 0 -85.96(-1.54%)
Nov 14, 2018 5514 5514 5590 0 -683.04(-10.89%)
Nov 13, 2018 6280 6280 6273 0 -40.26(-0.64%)
Nov 12, 2018 6318 6318 6313 0 -1.53(-0.02%)
Nov 11, 2018 6313 6313 6315 0 -46.36(-0.73%)
Nov 10, 2018 6410 6410 6361 0 +30.62(+0.48%)
Nov 09, 2018 6410 6410 6331 0 -78.41(-1.22%)
Nov 08, 2018 6410 6410 6409 0 -91.95(-1.41%)
Nov 07, 2018 6500 6500 6501 0 +64.32(+1.00%)
Nov 06, 2018 6437 6437 6437 0 +34.42(+0.54%)
Nov 05, 2018 6400 6400 6402 0 -17.90(-0.28%)
Nov 04, 2018 6411 6411 6420 0 +88.71(+1.40%)
Nov 03, 2018 6346 6346 6331 0 -18.63(-0.29%)
Nov 02, 2018 6346 6346 6350 0 +6.14(+0.10%)
Nov 01, 2018 6346 6346 6344 0 +35.22(+0.56%)
Oct 31, 2018 6305 6305 6309 0 +35.66(+0.57%)
Oct 30, 2018 6270 6270 6273 0 +7.46(+0.12%)
Oct 29, 2018 6236 6236 6266 0 -142.15(-2.22%)
Oct 28, 2018 6392 6392 6408 0 -1.31(-0.02%)
Oct 27, 2018 6401 6401 6409 0 +6.49(+0.10%)
Oct 26, 2018 6401 6401 6403 0 -2.50(-0.04%)
Oct 25, 2018 6401 6401 6405 0 -6.43(-0.10%)
Oct 24, 2018 6430 6430 6411 0 +12.34(+0.19%)
Oct 23, 2018 6398 6398 6399 0 -8.98(-0.14%)
Oct 22, 2018 6405 6405 6408 0 -11.92(-0.19%)
Oct 21, 2018 6430 6430 6420 0 +13.51(+0.21%)
Oct 20, 2018 6380 6380 6406 0 +23.49(+0.37%)
Oct 19, 2018 6380 6380 6383 0 -17.00(-0.27%)
Oct 18, 2018 6380 6380 6400 0 -44.20(-0.69%)
Oct 17, 2018 6443 6443 6444 0 -21.83(-0.34%)
Oct 16, 2018 6458 6458 6466 0 +21.42(+0.33%)
Oct 15, 2018 6395 6395 6445 0 +259.42(+4.19%)
Oct 14, 2018 6203 6203 6185 0 -11.06(-0.18%)
Oct 13, 2018 6199 6199 6196 0 +1.07(+0.02%)
Oct 12, 2018 6199 6199 6195 0 +25.17(+0.41%)
Oct 11, 2018 6199 6199 6170 0 -360.00(-5.51%)
Oct 10, 2018 6510 6510 6530 0 -61.02(-0.93%)
Oct 09, 2018 6577 6577 6591 0 -12.98(-0.20%)
Oct 08, 2018 6613 6613 6604 0 +64.77(+0.99%)
Oct 07, 2018 6537 6537 6539 0 -7.81(-0.12%)
Oct 06, 2018 6547 6547 6547 0 -34.95(-0.53%)
Oct 05, 2018 6547 6547 6582 0 +33.29(+0.51%)
Oct 04, 2018 6547 6547 6549 0 +74.29(+1.15%)
Oct 03, 2018 6438 6438 6474 0 -42.59(-0.65%)
Oct 02, 2018 6525 6525 6517 0 -41.17(-0.63%)
Oct 01, 2018 6573 6573 6558 0 -51.36(-0.78%)
Sep 30, 2018 6560 6560 6610 0 +29.69(+0.45%)
Sep 29, 2018 6715 6715 6580 0 -42.59(-0.64%)
Sep 28, 2018 6715 6715 6622 0 -57.57(-0.86%)
Sep 27, 2018 6715 6715 6680 0 +202.01(+3.12%)
Sep 26, 2018 6473 6473 6478 0 +68.01(+1.06%)
Sep 25, 2018 6388 6388 6410 0 -155.76(-2.37%)
Sep 24, 2018 6616 6616 6566 0 -136.49(-2.04%)
Sep 23, 2018 6677 6677 6702 0 +3.24(+0.05%)
Sep 22, 2018 6519 6519 6699 0 -33.46(-0.50%)
Sep 21, 2018 6519 6519 6732 0 +241.44(+3.72%)
Sep 20, 2018 6519 6519 6491 0 +104.17(+1.63%)
Sep 19, 2018 6385 6385 6387 0 +42.85(+0.68%)
Sep 18, 2018 6320 6320 6344 0 +80.30(+1.28%)
Sep 17, 2018 6242 6242 6264 0 -236.30(-3.64%)
Sep 16, 2018 6497 6497 6500 0 -20.78(-0.32%)
Sep 15, 2018 6459 6459 6521 0 +10.67(+0.16%)
Sep 14, 2018 6459 6459 6510 0 +14.58(+0.22%)
Sep 13, 2018 6459 6459 6496 0 +168.53(+2.66%)
Sep 12, 2018 6300 6300 6327 0 +42.69(+0.68%)
Sep 11, 2018 6302 6302 6284 0 -12.71(-0.20%)
Sep 10, 2018 6293 6293 6297 0 +42.02(+0.67%)
Sep 09, 2018 6367 6367 6255 0 +65.00(+1.05%)
Sep 08, 2018 6430 6430 6190 0 -225.20(-3.51%)
Sep 07, 2018 6430 6430 6415 0 -63.80(-0.98%)
Sep 06, 2018 6430 6430 6479 0 -407.33(-5.92%)
Sep 05, 2018 6925 6925 6886 0 -467.52(-6.36%)
Sep 04, 2018 7355 7355 7354 0 +102.84(+1.42%)
Sep 03, 2018 7305 7305 7251 0 -29.99(-0.41%)
Sep 02, 2018 7285 7285 7281 0 +92.34(+1.28%)
Sep 01, 2018 6940 6940 7189 0 +153.57(+2.18%)
Aug 31, 2018 6940 6940 7035 0 +96.09(+1.38%)
Aug 30, 2018 6940 6940 6939 0 -94.00(-1.34%)
Aug 29, 2018 7060 7060 7033 0 -67.00(-0.94%)
Aug 28, 2018 7065 7065 7100 0 +353.84(+5.25%)
Aug 27, 2018 6728 6728 6746 0 +66.06(+0.99%)
Aug 26, 2018 6687 6687 6680 0 -67.40(-1.00%)
Aug 25, 2018 6479 6479 6748 0 +57.50(+0.86%)
Aug 24, 2018 6479 6479 6690 0 +184.99(+2.84%)
Aug 23, 2018 6479 6479 6505 0 +118.75(+1.86%)
Aug 22, 2018 6371 6371 6386 0 -97.07(-1.50%)
Aug 21, 2018 6463 6463 6483 0 +193.33(+3.07%)
Aug 20, 2018 6415 6415 6290 0 -202.64(-3.12%)
Aug 19, 2018 6501 6501 6493 0 +91.64(+1.43%)
Aug 18, 2018 6280 6280 6401 0 -153.57(-2.34%)
Aug 17, 2018 6280 6280 6555 0 +284.55(+4.54%)
Aug 16, 2018 6280 6280 6270 0 +10.01(+0.16%)
Aug 15, 2018 6422 6422 6260 0 +80.00(+1.29%)
Aug 14, 2018 6114 6114 6180 0 -99.99(-1.59%)
Aug 13, 2018 6246 6246 6280 0 -34.45(-0.55%)
Aug 12, 2018 6361 6361 6314 0 -48.18(-0.76%)
Aug 11, 2018 6595 6595 6363 0 +250.83(+4.10%)
Aug 10, 2018 6595 6595 6112 0 -442.70(-6.75%)
Aug 09, 2018 6595 6595 6554 0 +281.28(+4.48%)
Aug 08, 2018 6299 6299 6273 0 -449.89(-6.69%)
Aug 07, 2018 6741 6741 6723 0 -201.90(-2.92%)
Aug 06, 2018 6865 6865 6925 0 -114.00(-1.62%)
Aug 05, 2018 7053 7053 7039 0 +39.00(+0.56%)
Aug 04, 2018 7529 7529 7000 0 -418.34(-5.64%)
Aug 03, 2018 7529 7529 7418 0 -122.26(-1.62%)
Aug 02, 2018 7529 7529 7541 0 -67.36(-0.89%)
Aug 01, 2018 7473 7473 7608 0 -36.03(-0.47%)
Jul 31, 2018 7710 7710 7644 0 -523.52(-6.41%)
Jul 30, 2018 8113 8113 8168 0 -87.48(-1.06%)
Jul 29, 2018 8192 8192 8255 0 +70.00(+0.86%)
Jul 28, 2018 7935 7935 8185 0 -13.00(-0.16%)
Jul 27, 2018 7935 7935 8198 0 +311.11(+3.94%)
Jul 26, 2018 7935 7935 7887 0 -336.78(-4.10%)
Jul 25, 2018 8285 8285 8224 0 -135.83(-1.62%)
Jul 24, 2018 8254 8254 8360 0 +638.49(+8.27%)
Jul 23, 2018 7749 7749 7721 0 +321.48(+4.34%)
Jul 22, 2018 7381 7381 7400 0 -11.50(-0.16%)
Jul 21, 2018 7434 7434 7411 0 +81.58(+1.11%)
Jul 20, 2018 7434 7434 7329 0 -130.55(-1.75%)
Jul 19, 2018 7434 7434 7460 0 +84.00(+1.14%)
Jul 18, 2018 7330 7330 7376 0 +57.85(+0.79%)
Jul 17, 2018 7358 7358 7318 0 +621.78(+9.29%)
Jul 16, 2018 6660 6660 6696 0 +334.36(+5.26%)
Jul 15, 2018 6378 6378 6362 0 +104.94(+1.68%)
Jul 14, 2018 6166 6166 6257 0 +52.00(+0.84%)
Jul 13, 2018 6166 6166 6205 0 +82.72(+1.35%)
Jul 12, 2018 6166 6166 6122 0 -253.70(-3.98%)
Jul 11, 2018 6368 6368 6376 0 +6.85(+0.11%)
Jul 10, 2018 6378 6378 6369 0 -265.81(-4.01%)
Jul 09, 2018 6707 6707 6635 0 -57.68(-0.86%)
Jul 08, 2018 6748 6748 6693 0 -88.11(-1.30%)
Jul 07, 2018 6488 6488 6781 0 +180.91(+2.74%)
Jul 06, 2018 6488 6488 6600 0 +66.89(+1.02%)
Jul 05, 2018 6488 6488 6533 0 -55.03(-0.84%)
Jul 04, 2018 6690 6690 6588 0 +94.09(+1.45%)
Jul 03, 2018 6604 6604 6494 0 -121.07(-1.83%)
Jul 02, 2018 6647 6647 6615 0 +239.99(+3.76%)
Jul 01, 2018 6360 6360 6375 0 +20.01(+0.31%)
Jun 30, 2018 6355 0 +120.00(+1.92%)
Jun 29, 2018 5921 5921 6235 0 +364.00(+6.20%)
Jun 28, 2018 5921 5921 5871 0 -256.31(-4.18%)
Jun 27, 2018 6120 6120 6127 0 +6.48(+0.11%)
Jun 26, 2018 6224 6224 6121 0 -124.16(-1.99%)
Jun 25, 2018 6260 6260 6245 0 +98.43(+1.60%)
Jun 24, 2018 6156 6156 6147 0 -32.04(-0.52%)
Jun 23, 2018 6711 6711 6179 0 +97.02(+1.60%)
Jun 22, 2018 6711 6711 6082 0 -636.42(-9.47%)
Jun 21, 2018 6711 6711 6718 0 -33.00(-0.49%)
Jun 20, 2018 6718 6718 6751 0 +19.07(+0.28%)
Jun 19, 2018 6718 6718 6732 0 +37.75(+0.56%)
Jun 18, 2018 6714 6714 6694 0 +241.89(+3.75%)
Jun 17, 2018 6493 6493 6452 0 -47.72(-0.73%)
Jun 16, 2018 6658 6658 6500 0 +116.75(+1.83%)
Jun 15, 2018 6658 6658 6383 0 -220.73(-3.34%)
Jun 14, 2018 6658 6658 6604 0 +277.72(+4.39%)
Jun 13, 2018 6280 6280 6326 0 -190.39(-2.92%)
Jun 12, 2018 6547 6547 6517 0 -281.63(-4.14%)
Jun 11, 2018 6772 6772 6798 0 +65.88(+0.98%)
Jun 10, 2018 6759 6759 6732 0 -873.75(-11.49%)
Jun 09, 2018 7660 7660 7606 0 -23.84(-0.31%)
Jun 08, 2018 7660 7660 7630 0 -26.36(-0.34%)
Jun 07, 2018 7660 7660 7656 0 +1.39(+0.02%)
Jun 06, 2018 7654 7654 7655 0 +51.06(+0.67%)
Jun 05, 2018 7585 7585 7604 0 +122.93(+1.64%)
Jun 04, 2018 7525 7525 7481 0 -226.71(-2.94%)
Jun 03, 2018 7690 7690 7708 0 +71.28(+0.93%)
Jun 02, 2018 7555 7555 7636 0 +109.76(+1.46%)
Jun 01, 2018 7555 7555 7527 0 +52.50(+0.70%)
May 31, 2018 7555 7555 7474 0 +105.16(+1.43%)
May 30, 2018 7330 7330 7369 0 -98.06(-1.31%)
May 29, 2018 7495 7495 7467 0 +359.00(+5.05%)
May 28, 2018 7159 7159 7108 0 -226.49(-3.09%)
May 27, 2018 7325 7325 7335 0 -5.45(-0.07%)
May 26, 2018 7540 7540 7340 0 -56.33(-0.76%)
May 25, 2018 7540 7540 7396 0 -206.85(-2.72%)
May 24, 2018 7540 7540 7603 0 +124.38(+1.66%)
May 23, 2018 7640 7640 7479 0 -512.91(-6.42%)
May 22, 2018 8070 8070 7992 0 -419.59(-4.99%)
May 21, 2018 8384 8384 8411 0 -97.13(-1.14%)
May 20, 2018 8516 8516 8508 0 +284.79(+3.46%)
May 19, 2018 8147 8147 8224 0 +3.12(+0.04%)
May 18, 2018 8147 8147 8221 0 +205.51(+2.56%)
May 17, 2018 8147 8147 8015 0 -292.43(-3.52%)
May 16, 2018 8290 8290 8307 0 -175.80(-2.07%)
May 15, 2018 8504 8504 8483 0 -172.77(-2.00%)
May 14, 2018 8732 8732 8656 0 -44.00(-0.51%)
May 13, 2018 8707 8707 8700 0 +180.02(+2.11%)
May 12, 2018 9103 9103 8520 0 +84.99(+1.01%)
May 11, 2018 9103 9103 8435 0 -648.10(-7.14%)
May 10, 2018 9103 9103 9083 0 -195.89(-2.11%)
May 09, 2018 9235 9235 9279 0 +61.28(+0.66%)
May 08, 2018 9187 9187 9218 0 -100.34(-1.08%)
May 07, 2018 9396 9396 9318 0 -271.96(-2.84%)
May 06, 2018 9505 9505 9590 0 -190.00(-1.94%)
May 05, 2018 9637 9637 9780 0 +86.20(+0.89%)
May 04, 2018 9637 9637 9694 0 -61.10(-0.63%)
May 03, 2018 9637 9637 9755 0 +544.91(+5.92%)
May 02, 2018 9226 9226 9210 0 +156.03(+1.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.