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, 2019 3.780 3.800 3.650 3.760 13,581,900 -0.05(-1.31%)
May 30, 2019 3.860 3.905 3.760 3.810 18,784,484 -0.05(-1.30%)
May 29, 2019 3.830 3.860 3.750 3.860 14,801,586 +0.00(+0.00%)
May 28, 2019 3.760 3.890 3.730 3.860 23,336,280 +0.16(+4.32%)
May 24, 2019 3.610 3.720 3.520 3.700 26,197,400 +0.10(+2.78%)
May 23, 2019 3.940 3.980 3.500 3.600 112,120,472 +0.11(+3.15%)
May 22, 2019 3.640 3.720 3.410 3.490 55,106,644 +0.29(+9.06%)
May 21, 2019 3.140 3.200 3.113 3.200 4,710,140 +0.06(+1.91%)
May 20, 2019 3.010 3.170 2.960 3.140 4,142,134 +0.04(+1.29%)
May 17, 2019 3.090 3.140 3.020 3.100 4,402,500 -0.04(-1.27%)
May 16, 2019 3.220 3.270 3.080 3.140 6,609,193 -0.09(-2.79%)
May 15, 2019 3.150 3.280 3.140 3.230 5,941,560 +0.04(+1.25%)
May 14, 2019 3.230 3.250 3.090 3.190 8,753,781 +0.07(+2.24%)
May 13, 2019 3.120 3.250 3.000 3.120 12,932,673 -0.09(-2.80%)
May 10, 2019 2.880 3.240 2.870 3.210 16,570,000 +0.31(+10.69%)
May 09, 2019 2.900 2.940 2.720 2.900 6,840,061 -0.03(-1.02%)
May 08, 2019 3.050 3.050 2.920 2.930 5,255,075 -0.12(-3.93%)
May 07, 2019 2.980 3.065 2.940 3.050 4,776,526 +0.03(+0.99%)
May 06, 2019 2.800 3.060 2.780 3.020 9,080,542 +0.16(+5.59%)
May 03, 2019 2.840 2.885 2.800 2.860 4,328,900 +0.04(+1.42%)
May 02, 2019 2.920 2.990 2.820 2.820 6,983,462 -0.33(-10.48%)
May 01, 2019 3.160 3.230 3.115 3.150 8,633,382 -0.03(-0.94%)
Apr 30, 2019 3.220 3.310 3.040 3.180 8,470,543 -0.04(-1.24%)
Apr 29, 2019 3.150 3.270 3.080 3.220 7,708,736 +0.03(+0.94%)
Apr 26, 2019 3.050 3.195 2.940 3.190 7,339,200 +0.13(+4.25%)
Apr 25, 2019 2.960 3.200 2.900 3.060 11,595,929 +0.10(+3.38%)
Apr 24, 2019 2.890 2.970 2.730 2.960 6,058,755 +0.05(+1.72%)
Apr 23, 2019 2.610 2.940 2.560 2.910 11,486,617 +0.31(+11.92%)
Apr 22, 2019 2.640 2.690 2.560 2.600 3,918,457 -0.04(-1.52%)
Apr 18, 2019 2.680 2.710 2.610 2.640 2,149,400 -0.04(-1.49%)
Apr 17, 2019 2.720 2.730 2.610 2.680 3,952,730 -0.03(-1.11%)
Apr 16, 2019 2.810 2.815 2.680 2.710 2,804,117 -0.09(-3.21%)
Apr 15, 2019 2.870 2.885 2.770 2.800 2,996,812 -0.05(-1.75%)
Apr 12, 2019 2.900 2.915 2.840 2.850 6,142,600 -0.02(-0.70%)
Apr 11, 2019 2.930 2.950 2.855 2.870 1,789,494 -0.08(-2.71%)
Apr 10, 2019 2.850 2.960 2.820 2.950 3,081,220 +0.12(+4.24%)
Apr 09, 2019 2.880 2.910 2.815 2.830 3,836,407 -0.05(-1.74%)
Apr 08, 2019 2.970 2.975 2.860 2.880 4,908,871 -0.09(-3.03%)
Apr 05, 2019 2.920 3.040 2.910 2.970 6,831,500 +0.06(+2.06%)
Apr 04, 2019 2.900 2.950 2.890 2.910 3,077,974 +0.01(+0.34%)
Apr 03, 2019 2.930 2.990 2.820 2.900 4,272,327 -0.04(-1.36%)
Apr 02, 2019 2.960 2.990 2.900 2.940 3,336,002 +0.00(+0.00%)
Apr 01, 2019 2.970 3.015 2.920 2.940 3,951,227 +0.00(+0.00%)
Mar 29, 2019 3.030 3.040 2.900 2.940 5,081,500 -0.08(-2.65%)
Mar 28, 2019 2.960 3.080 2.960 3.020 2,119,368 +0.04(+1.34%)
Mar 27, 2019 3.160 3.270 2.860 2.980 12,737,278 -0.31(-9.42%)
Mar 26, 2019 3.170 3.340 3.150 3.290 8,844,966 +0.15(+4.78%)
Mar 25, 2019 3.090 3.160 2.930 3.140 8,395,449 +0.08(+2.61%)
Mar 22, 2019 2.910 3.150 2.800 3.060 20,481,600 +0.28(+10.07%)
Mar 21, 2019 2.800 2.840 2.740 2.780 3,961,938 -0.03(-1.07%)
Mar 20, 2019 2.860 2.880 2.790 2.810 4,445,934 -0.06(-2.09%)
Mar 19, 2019 3.000 3.030 2.810 2.870 5,355,219 -0.11(-3.69%)
Mar 18, 2019 2.900 3.000 2.900 2.980 4,231,928 +0.06(+2.05%)
Mar 15, 2019 2.880 2.960 2.810 2.920 17,269,900 +0.06(+2.10%)
Mar 14, 2019 2.760 2.880 2.740 2.860 4,422,705 +0.11(+4.00%)
Mar 13, 2019 2.660 2.760 2.645 2.750 5,515,804 +0.09(+3.38%)
Mar 12, 2019 2.720 2.770 2.635 2.660 4,598,137 -0.06(-2.21%)
Mar 11, 2019 2.700 2.800 2.690 2.720 4,053,106 +0.04(+1.49%)
Mar 08, 2019 2.620 2.760 2.620 2.680 4,696,300 -0.02(-0.74%)
Mar 07, 2019 2.800 2.820 2.680 2.700 5,160,132 -0.05(-1.82%)
Mar 06, 2019 2.930 2.960 2.700 2.750 7,980,038 -0.19(-6.46%)
Mar 05, 2019 2.900 2.990 2.890 2.940 4,458,670 +0.05(+1.73%)
Mar 04, 2019 3.240 3.280 2.870 2.890 12,653,517 -0.31(-9.69%)
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.