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 29, 2023 10.01 10.04 9.720 9.795 370,598 -0.17(-1.70%)
Sep 28, 2023 9.934 10.13 9.934 9.964 347,582 +0.03(+0.30%)
Sep 27, 2023 9.755 10.00 9.755 9.934 255,640 +0.26(+2.68%)
Sep 26, 2023 9.675 9.834 9.625 9.675 242,937 -0.14(-1.42%)
Sep 25, 2023 9.645 9.854 9.770 9.815 164,525 +0.08(+0.82%)
Sep 22, 2023 10.03 10.08 9.715 9.735 210,369 -0.25(-2.50%)
Sep 21, 2023 9.705 10.02 9.625 9.984 630,671 +0.25(+2.56%)
Sep 20, 2023 9.795 10.02 9.715 9.735 182,016 -0.02(-0.20%)
Sep 19, 2023 9.705 9.775 9.635 9.755 148,762 +0.02(+0.21%)
Sep 18, 2023 9.785 9.805 9.585 9.735 209,243 +0.00(+0.00%)
Sep 15, 2023 9.834 9.884 9.615 9.735 1,024,663 -0.15(-1.52%)
Sep 14, 2023 9.685 9.904 9.605 9.884 195,493 +0.35(+3.66%)
Sep 13, 2023 9.415 9.545 9.275 9.535 281,364 +0.10(+1.06%)
Sep 12, 2023 9.725 9.785 9.395 9.435 263,513 -0.33(-3.37%)
Sep 11, 2023 9.505 9.780 9.445 9.765 380,261 +0.31(+3.27%)
Sep 08, 2023 9.485 9.575 9.285 9.455 280,734 -0.01(-0.11%)
Sep 07, 2023 9.884 9.939 9.335 9.465 734,533 -0.47(-4.72%)
Sep 06, 2023 10.23 10.23 9.859 9.934 364,166 -0.32(-3.12%)
Sep 05, 2023 10.51 10.51 10.21 10.25 482,533 -0.36(-3.39%)
Sep 01, 2023 10.35 10.72 10.35 10.61 249,732 +0.30(+2.90%)
Aug 31, 2023 10.27 10.42 10.18 10.31 250,952 +0.09(+0.88%)
Aug 30, 2023 10.09 10.28 10.09 10.22 437,793 +0.08(+0.79%)
Aug 29, 2023 9.955 10.15 9.845 10.14 142,808 +0.20(+2.01%)
Aug 28, 2023 9.845 10.01 9.845 9.945 222,762 +0.10(+1.01%)
Aug 25, 2023 9.895 9.940 9.735 9.845 144,473 +0.01(+0.10%)
Aug 24, 2023 9.885 10.05 9.790 9.835 228,640 -0.14(-1.40%)
Aug 23, 2023 9.855 10.01 9.775 9.974 134,133 +0.09(+0.91%)
Aug 22, 2023 9.855 9.940 9.795 9.885 155,272 +0.06(+0.66%)
Aug 21, 2023 10.00 10.04 9.795 9.820 179,256 -0.14(-1.45%)
Aug 18, 2023 9.825 10.00 9.825 9.965 194,407 +0.02(+0.20%)
Aug 17, 2023 9.905 10.03 9.845 9.945 225,183 +0.05(+0.50%)
Aug 16, 2023 10.03 10.18 9.885 9.895 171,062 -0.22(-2.17%)
Aug 15, 2023 10.18 10.19 10.05 10.11 153,958 -0.09(-0.88%)
Aug 14, 2023 10.28 10.28 10.10 10.20 188,802 -0.11(-1.06%)
Aug 11, 2023 10.22 10.33 9.984 10.31 226,800 +0.07(+0.68%)
Aug 10, 2023 10.37 10.51 10.21 10.24 216,612 -0.10(-0.96%)
Aug 09, 2023 10.30 10.39 10.17 10.34 217,589 +0.05(+0.48%)
Aug 08, 2023 10.10 10.33 9.994 10.29 388,384 +0.07(+0.68%)
Aug 07, 2023 9.974 10.36 9.925 10.22 442,343 +0.48(+4.91%)
Aug 04, 2023 10.07 10.29 9.655 9.745 392,448 -0.08(-0.81%)
Aug 03, 2023 9.715 9.855 9.655 9.825 229,203 +0.04(+0.41%)
Aug 02, 2023 9.755 9.810 9.665 9.785 200,961 -0.06(-0.61%)
Aug 01, 2023 9.665 9.880 9.585 9.845 238,845 +0.10(+1.02%)
Jul 31, 2023 9.496 9.765 9.496 9.745 220,072 +0.25(+2.63%)
Jul 28, 2023 9.765 9.815 9.436 9.496 229,941 -0.17(-1.75%)
Jul 27, 2023 9.526 9.665 9.498 9.665 647,720 +0.18(+1.89%)
Jul 26, 2023 9.276 9.536 9.276 9.486 323,441 +0.19(+2.04%)
Jul 25, 2023 9.306 9.406 9.201 9.296 248,183 -0.05(-0.53%)
Jul 24, 2023 9.137 9.426 9.127 9.346 215,328 +0.17(+1.85%)
Jul 21, 2023 9.206 9.276 9.107 9.177 233,832 +0.08(+0.88%)
Jul 20, 2023 9.187 9.216 8.992 9.097 234,566 -0.09(-0.98%)
Jul 19, 2023 9.206 9.226 8.837 9.187 189,851 -0.01(-0.11%)
Jul 18, 2023 9.037 9.266 9.017 9.196 236,220 +0.12(+1.32%)
Jul 17, 2023 9.077 9.187 9.017 9.077 166,975 -0.04(-0.44%)
Jul 14, 2023 9.147 9.147 8.967 9.117 230,656 -0.07(-0.76%)
Jul 13, 2023 9.127 9.251 9.077 9.187 246,774 +0.11(+1.21%)
Jul 12, 2023 9.037 9.187 8.967 9.077 283,254 +0.25(+2.82%)
Jul 11, 2023 8.728 8.847 8.698 8.827 261,405 +0.08(+0.97%)
Jul 10, 2023 8.738 8.907 8.658 8.743 221,901 -0.05(-0.62%)
Jul 07, 2023 8.588 8.857 8.588 8.797 465,850 +0.12(+1.38%)
Jul 06, 2023 8.648 8.698 8.468 8.678 292,996 -0.06(-0.68%)
Jul 05, 2023 8.987 8.987 8.733 8.738 331,695 -0.29(-3.20%)
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.