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, 2021 3.960 3.997 3.900 3.940 417,986 -0.03(-0.76%)
Aug 30, 2021 4.000 4.060 3.960 3.970 436,656 -0.03(-0.75%)
Aug 27, 2021 3.870 4.000 3.850 4.000 702,007 +0.16(+4.17%)
Aug 26, 2021 3.910 3.920 3.830 3.840 410,143 -0.06(-1.54%)
Aug 25, 2021 3.960 3.970 3.870 3.900 618,889 -0.06(-1.52%)
Aug 24, 2021 3.950 4.000 3.930 3.960 369,009 +0.01(+0.25%)
Aug 23, 2021 3.840 3.960 3.820 3.950 585,400 +0.12(+3.13%)
Aug 20, 2021 3.730 3.870 3.675 3.830 1,152,592 +0.13(+3.51%)
Aug 19, 2021 3.850 3.890 3.690 3.700 803,499 -0.18(-4.64%)
Aug 18, 2021 3.780 3.990 3.770 3.880 714,685 +0.08(+2.24%)
Aug 17, 2021 3.900 3.921 3.770 3.795 775,647 -0.15(-3.68%)
Aug 16, 2021 3.900 3.940 3.870 3.940 413,807 +0.03(+0.77%)
Aug 13, 2021 3.980 4.000 3.880 3.910 592,264 -0.05(-1.26%)
Aug 12, 2021 3.910 4.010 3.910 3.960 578,658 -0.02(-0.50%)
Aug 11, 2021 3.990 3.990 3.880 3.980 961,928 -0.01(-0.25%)
Aug 10, 2021 4.100 4.110 3.980 3.990 808,269 -0.09(-2.21%)
Aug 09, 2021 4.120 4.145 4.060 4.080 527,703 -0.02(-0.49%)
Aug 06, 2021 4.240 4.260 4.070 4.100 854,106 -0.13(-3.07%)
Aug 05, 2021 4.180 4.300 4.170 4.230 584,537 -0.03(-0.70%)
Aug 04, 2021 4.370 4.420 4.240 4.260 798,379 -0.12(-2.74%)
Aug 03, 2021 4.480 4.480 4.370 4.380 460,967 -0.07(-1.57%)
Aug 02, 2021 4.430 4.500 4.400 4.450 1,010,676 +0.05(+1.14%)
Jul 30, 2021 4.430 4.480 4.400 4.400 639,098 -0.05(-1.12%)
Jul 29, 2021 4.490 4.500 4.430 4.450 481,690 -0.02(-0.45%)
Jul 28, 2021 4.400 4.510 4.380 4.470 643,210 +0.09(+2.05%)
Jul 27, 2021 4.345 4.400 4.330 4.380 329,076 -0.03(-0.68%)
Jul 26, 2021 4.395 4.410 4.320 4.410 464,984 +0.06(+1.38%)
Jul 23, 2021 4.370 4.375 4.230 4.350 356,953 +0.01(+0.23%)
Jul 22, 2021 4.450 4.500 4.330 4.340 836,919 -0.13(-2.91%)
Jul 21, 2021 4.410 4.480 4.390 4.470 459,498 +0.10(+2.29%)
Jul 20, 2021 4.240 4.440 4.190 4.370 871,166 +0.16(+3.80%)
Jul 19, 2021 4.090 4.245 4.070 4.210 637,268 +0.06(+1.45%)
Jul 16, 2021 4.210 4.340 4.130 4.150 814,388 +0.03(+0.73%)
Jul 15, 2021 4.270 4.270 4.061 4.120 1,269,147 -0.15(-3.51%)
Jul 14, 2021 4.430 4.430 4.230 4.270 624,718 -0.12(-2.73%)
Jul 13, 2021 4.480 4.490 4.370 4.390 487,799 -0.09(-2.01%)
Jul 12, 2021 4.410 4.490 4.340 4.480 426,534 +0.05(+1.13%)
Jul 09, 2021 4.350 4.450 4.320 4.430 583,965 +0.12(+2.78%)
Jul 08, 2021 4.330 4.350 4.200 4.310 744,664 -0.08(-1.82%)
Jul 07, 2021 4.510 4.570 4.331 4.390 788,137 -0.20(-4.36%)
Jul 06, 2021 4.500 4.630 4.458 4.590 1,071,406 +0.11(+2.46%)
Jul 02, 2021 4.410 4.500 4.360 4.480 880,393 +0.10(+2.28%)
Jul 01, 2021 4.360 4.430 4.330 4.380 518,850 +0.02(+0.46%)
Jun 30, 2021 4.350 4.425 4.250 4.360 853,564 +0.02(+0.46%)
Jun 29, 2021 4.300 4.350 4.260 4.340 512,567 +0.06(+1.40%)
Jun 28, 2021 4.350 4.430 4.200 4.280 625,452 -0.06(-1.38%)
Jun 25, 2021 4.400 4.430 4.330 4.340 1,848,348 -0.05(-1.14%)
Jun 24, 2021 4.360 4.400 4.340 4.390 501,940 +0.05(+1.15%)
Jun 23, 2021 4.370 4.380 4.280 4.340 628,218 -0.01(-0.23%)
Jun 22, 2021 4.190 4.385 4.120 4.350 982,062 +0.14(+3.33%)
Jun 21, 2021 4.190 4.220 4.100 4.210 757,822 +0.08(+1.94%)
Jun 18, 2021 4.130 4.260 4.070 4.130 3,263,291 -0.06(-1.43%)
Jun 17, 2021 4.150 4.210 4.140 4.190 794,553 +0.00(+0.00%)
Jun 16, 2021 4.110 4.200 4.070 4.190 685,320 +0.05(+1.21%)
Jun 15, 2021 4.220 4.230 4.110 4.140 859,252 -0.09(-2.13%)
Jun 14, 2021 4.450 4.450 4.180 4.230 1,555,757 -0.22(-4.94%)
Jun 11, 2021 4.440 4.460 4.380 4.450 810,759 +0.03(+0.68%)
Jun 10, 2021 4.450 4.490 4.410 4.420 698,920 -0.01(-0.23%)
Jun 09, 2021 4.400 4.472 4.390 4.430 1,013,614 +0.04(+0.91%)
Jun 08, 2021 4.420 4.450 4.321 4.390 936,891 -0.01(-0.23%)
Jun 07, 2021 4.140 4.400 4.110 4.400 1,749,314 +0.28(+6.80%)
Jun 04, 2021 4.080 4.160 4.050 4.120 834,022 +0.06(+1.48%)
Jun 03, 2021 4.090 4.090 4.005 4.060 871,098 -0.04(-0.98%)
Jun 02, 2021 4.140 4.155 4.060 4.100 1,492,918 -0.02(-0.49%)
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.