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 (%)
Nov 13, 2020 13.75 13.75 13.75 0 +0.02(+0.15%)
Nov 12, 2020 13.73 13.75 13.72 13.73 3,048,478 +0.01(+0.07%)
Nov 11, 2020 13.72 13.74 13.72 13.72 1,585,631 -0.01(-0.07%)
Nov 10, 2020 13.71 13.73 13.71 13.73 1,490,965 +0.02(+0.15%)
Nov 09, 2020 13.73 13.75 13.71 13.71 2,703,804 -0.01(-0.07%)
Nov 06, 2020 13.71 13.73 13.70 13.72 659,000 +0.03(+0.22%)
Nov 05, 2020 13.69 13.73 13.68 13.69 405,860 -0.03(-0.22%)
Nov 04, 2020 13.66 13.72 13.66 13.72 1,014,181 +0.03(+0.22%)
Nov 03, 2020 13.71 13.72 13.61 13.69 2,314,386 -0.02(-0.15%)
Nov 02, 2020 13.72 13.73 13.69 13.71 1,519,458 -0.01(-0.07%)
Oct 30, 2020 13.69 13.73 13.69 13.72 861,500 +0.01(+0.07%)
Oct 29, 2020 13.71 13.71 13.68 13.71 832,537 +0.00(+0.00%)
Oct 28, 2020 13.69 13.74 13.67 13.71 1,543,327 +0.01(+0.07%)
Oct 27, 2020 13.68 13.71 13.68 13.70 735,788 +0.02(+0.15%)
Oct 26, 2020 13.69 13.74 13.67 13.68 1,864,516 +0.01(+0.07%)
Oct 23, 2020 13.65 13.67 13.61 13.67 723,500 +0.01(+0.07%)
Oct 22, 2020 13.63 13.67 13.63 13.66 595,810 +0.03(+0.22%)
Oct 21, 2020 13.66 13.67 13.61 13.63 748,466 -0.01(-0.07%)
Oct 20, 2020 13.66 13.68 13.63 13.64 2,318,670 +0.00(+0.00%)
Oct 19, 2020 13.64 13.65 13.61 13.64 1,069,208 +0.01(+0.07%)
Oct 16, 2020 13.62 13.65 13.62 13.63 625,700 -0.01(-0.07%)
Oct 15, 2020 13.65 13.70 13.62 13.64 4,423,240 +0.19(+1.41%)
Oct 14, 2020 13.35 13.59 13.35 13.45 1,086,179 +0.08(+0.60%)
Oct 13, 2020 13.35 13.38 13.32 13.37 696,862 +0.03(+0.22%)
Oct 12, 2020 13.35 13.40 13.32 13.34 676,161 +0.01(+0.08%)
Oct 09, 2020 13.40 13.45 13.30 13.33 880,900 -0.02(-0.15%)
Oct 08, 2020 13.35 13.48 13.32 13.35 1,149,421 +0.01(+0.07%)
Oct 07, 2020 13.12 13.49 13.10 13.34 2,667,301 +0.30(+2.30%)
Oct 06, 2020 13.05 13.23 12.95 13.04 3,231,541 -0.04(-0.31%)
Oct 05, 2020 13.77 13.77 12.80 13.08 13,500,092 -0.66(-4.80%)
Oct 02, 2020 13.61 13.76 13.60 13.74 8,443,800 +0.09(+0.66%)
Oct 01, 2020 12.98 13.80 12.55 13.65 29,261,678 +4.25(+45.21%)
Sep 30, 2020 9.280 9.600 9.280 9.400 893,576 +0.13(+1.40%)
Sep 29, 2020 9.170 9.330 9.070 9.270 207,233 +0.04(+0.43%)
Sep 28, 2020 9.030 9.300 9.000 9.230 200,823 +0.30(+3.36%)
Sep 25, 2020 8.990 9.330 8.910 8.930 330,400 -0.11(-1.22%)
Sep 24, 2020 8.860 9.305 8.620 9.040 523,831 +0.16(+1.86%)
Sep 23, 2020 9.350 9.390 8.820 8.875 303,328 -0.47(-5.08%)
Sep 22, 2020 9.810 9.810 9.318 9.350 284,089 -0.42(-4.30%)
Sep 21, 2020 9.940 9.940 9.430 9.770 707,596 -0.34(-3.36%)
Sep 18, 2020 9.570 10.17 9.490 10.11 1,269,400 +0.66(+6.98%)
Sep 17, 2020 9.690 9.690 9.350 9.450 245,813 -0.30(-3.08%)
Sep 16, 2020 9.600 10.03 9.430 9.750 311,701 +0.21(+2.20%)
Sep 15, 2020 9.450 9.770 9.430 9.540 240,532 +0.15(+1.60%)
Sep 14, 2020 9.030 9.420 8.840 9.390 322,094 +0.25(+2.74%)
Sep 11, 2020 9.570 9.719 9.095 9.140 234,600 -0.39(-4.09%)
Sep 10, 2020 8.950 9.736 8.950 9.530 476,135 +0.56(+6.24%)
Sep 09, 2020 9.560 9.905 8.950 8.970 648,888 -0.57(-5.97%)
Sep 08, 2020 9.700 9.900 9.260 9.540 679,020 -0.47(-4.65%)
Sep 04, 2020 10.10 10.26 9.680 10.01 604,400 -0.09(-0.94%)
Sep 03, 2020 10.29 10.31 9.920 10.10 629,502 -0.10(-0.98%)
Sep 02, 2020 10.34 10.38 10.18 10.20 358,881 -0.05(-0.49%)
Sep 01, 2020 10.31 10.35 10.10 10.25 234,215 -0.11(-1.06%)
Aug 31, 2020 10.28 10.55 10.16 10.36 354,949 +0.07(+0.68%)
Aug 28, 2020 10.28 10.38 10.12 10.29 175,700 +0.18(+1.78%)
Aug 27, 2020 10.14 10.35 10.05 10.11 240,599 +0.06(+0.60%)
Aug 26, 2020 10.02 10.14 9.940 10.05 407,410 -0.02(-0.20%)
Aug 25, 2020 10.01 10.15 9.920 10.07 384,913 +0.08(+0.80%)
Aug 24, 2020 10.57 10.57 9.970 9.990 369,054 -0.50(-4.77%)
Aug 21, 2020 10.72 11.50 10.36 10.49 309,900 -0.26(-2.42%)
Aug 20, 2020 10.61 10.83 10.56 10.75 262,461 +0.05(+0.47%)
Aug 19, 2020 10.69 10.94 10.47 10.70 298,807 +0.07(+0.66%)
Aug 18, 2020 10.37 10.87 10.37 10.63 527,614 -0.26(-2.39%)
Aug 17, 2020 10.55 10.93 10.51 10.89 227,322 +0.32(+3.03%)
Aug 14, 2020 10.49 10.69 10.33 10.57 228,300 +0.00(+0.00%)
Aug 13, 2020 10.72 10.88 10.52 10.57 377,978 -0.12(-1.08%)
Aug 12, 2020 10.87 10.89 10.58 10.69 541,748 -0.39(-3.56%)
Aug 11, 2020 10.78 11.09 10.66 11.08 520,976 +0.28(+2.59%)
Aug 10, 2020 10.51 11.45 10.50 10.80 569,959 +0.25(+2.37%)
Aug 07, 2020 10.49 10.99 10.20 10.55 466,600 +0.51(+5.08%)
Aug 06, 2020 10.12 10.50 9.920 10.04 453,693 -0.36(-3.46%)
Aug 05, 2020 10.19 12.00 9.900 10.40 878,592 +0.39(+3.90%)
Aug 04, 2020 9.940 10.18 9.750 10.01 231,529 +0.05(+0.50%)
Aug 03, 2020 9.580 10.02 9.560 9.960 349,552 +0.41(+4.24%)
Jul 31, 2020 9.780 9.950 9.415 9.555 888,400 -0.31(-3.19%)
Jul 30, 2020 9.990 10.26 9.840 9.870 322,697 -0.11(-1.10%)
Jul 29, 2020 9.900 9.990 9.560 9.980 367,668 +0.19(+1.94%)
Jul 28, 2020 9.850 9.990 9.510 9.790 336,166 -0.10(-1.01%)
Jul 27, 2020 10.07 10.07 9.500 9.890 538,246 -0.11(-1.10%)
Jul 24, 2020 10.22 10.64 9.780 10.00 938,200 -0.07(-0.70%)
Jul 23, 2020 9.390 10.44 9.090 10.07 1,693,834 +1.30(+14.82%)
Jul 22, 2020 8.850 8.970 8.710 8.770 238,533 -0.12(-1.35%)
Jul 21, 2020 8.560 9.160 8.420 8.890 460,880 +0.39(+4.59%)
Jul 20, 2020 8.400 8.560 8.320 8.500 324,906 +0.10(+1.19%)
Jul 17, 2020 8.320 8.580 8.300 8.400 260,200 +0.06(+0.72%)
Jul 16, 2020 8.350 8.720 8.290 8.340 337,311 -0.05(-0.60%)
Jul 15, 2020 7.950 8.540 7.890 8.390 606,790 +0.69(+8.96%)
Jul 14, 2020 7.270 7.700 7.100 7.700 412,417 +0.46(+6.35%)
Jul 13, 2020 7.430 7.660 7.130 7.240 361,657 -0.02(-0.28%)
Jul 10, 2020 7.060 7.300 6.930 7.260 286,900 +0.21(+2.91%)
Jul 09, 2020 7.570 7.580 6.985 7.055 367,110 -0.56(-7.29%)
Jul 08, 2020 7.890 7.960 7.460 7.610 318,992 -0.28(-3.55%)
Jul 07, 2020 8.170 8.225 7.780 7.890 360,620 -0.39(-4.71%)
Jul 06, 2020 8.160 8.385 7.850 8.280 401,218 +0.23(+2.92%)
Jul 02, 2020 8.380 8.450 7.982 8.045 465,900 -0.20(-2.43%)
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.