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

Marriott International (NQ: MAR )

242.71 -1.75 (-0.72%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 242.97 246.02 242.04 244.46 1,676,182 +5.72(+2.40%)
Sep 18, 2024 238.90 241.73 236.80 238.74 1,540,016 +3.13(+1.33%)
Sep 17, 2024 233.73 236.23 232.76 235.61 1,005,275 +3.15(+1.36%)
Sep 16, 2024 233.07 235.75 231.90 232.46 993,124 +0.72(+0.31%)
Sep 13, 2024 231.55 232.56 229.67 231.74 1,034,102 +1.04(+0.45%)
Sep 12, 2024 228.80 230.82 227.59 230.70 1,044,416 +3.37(+1.48%)
Sep 11, 2024 225.67 227.78 221.84 227.33 1,330,936 +1.66(+0.74%)
Sep 10, 2024 227.68 229.00 221.95 225.67 1,755,170 -2.92(-1.28%)
Sep 09, 2024 228.93 230.95 226.53 228.59 1,876,854 +0.99(+0.43%)
Sep 06, 2024 229.47 232.90 227.16 227.60 3,355,320 -1.46(-0.64%)
Sep 05, 2024 229.73 230.55 226.86 229.06 1,808,204 -0.40(-0.17%)
Sep 04, 2024 230.00 230.66 228.11 229.46 1,411,233 -1.26(-0.55%)
Sep 03, 2024 234.20 234.69 229.74 230.72 1,802,664 -3.97(-1.69%)
Aug 30, 2024 232.56 235.43 231.04 234.69 2,218,130 +3.32(+1.43%)
Aug 29, 2024 229.75 233.61 228.88 231.37 1,954,430 +4.05(+1.78%)
Aug 28, 2024 226.42 228.18 226.18 227.32 1,025,017 -0.30(-0.13%)
Aug 27, 2024 224.40 228.18 223.80 227.62 1,017,659 +2.95(+1.31%)
Aug 26, 2024 226.57 228.13 224.15 224.67 1,105,009 -0.59(-0.26%)
Aug 23, 2024 225.98 227.65 224.95 225.26 958,336 +1.14(+0.51%)
Aug 22, 2024 223.81 225.90 223.13 224.12 991,226 -0.39(-0.17%)
Aug 21, 2024 224.07 225.14 223.06 224.51 710,527 +1.38(+0.62%)
Aug 20, 2024 224.50 225.48 222.87 223.13 1,069,743 -2.02(-0.90%)
Aug 19, 2024 221.30 226.00 221.06 225.15 1,068,578 +4.59(+2.08%)
Aug 16, 2024 221.61 221.67 219.72 220.56 1,005,776 -0.71(-0.32%)
Aug 15, 2024 219.06 222.32 218.31 221.27 1,731,601 +4.79(+2.21%)
Aug 14, 2024 216.38 217.09 214.93 216.48 849,796 +0.67(+0.31%)
Aug 13, 2024 214.65 216.23 212.66 215.82 1,084,190 +1.75(+0.82%)
Aug 12, 2024 217.33 217.33 213.80 214.07 1,078,319 -3.28(-1.51%)
Aug 09, 2024 214.89 218.38 213.44 217.35 1,217,543 +2.16(+1.01%)
Aug 08, 2024 214.83 217.19 214.17 215.19 1,373,587 +1.03(+0.48%)
Aug 07, 2024 215.33 217.02 213.17 214.16 2,862,509 -0.48(-0.22%)
Aug 06, 2024 211.90 217.79 210.59 214.64 1,917,145 +3.89(+1.85%)
Aug 05, 2024 208.48 211.74 203.97 210.75 4,068,959 -2.31(-1.09%)
Aug 02, 2024 214.51 216.03 209.42 213.06 3,691,149 -5.10(-2.34%)
Aug 01, 2024 225.51 225.85 214.99 218.16 3,077,043 -8.50(-3.75%)
Jul 31, 2024 229.35 235.55 222.30 226.66 4,328,968 -11.44(-4.80%)
Jul 30, 2024 238.32 240.85 237.37 238.09 1,757,377 +0.32(+0.13%)
Jul 29, 2024 237.26 238.84 235.03 237.77 1,339,521 +1.84(+0.78%)
Jul 26, 2024 234.93 237.06 233.34 235.93 932,020 +2.84(+1.22%)
Jul 25, 2024 234.33 236.84 231.66 233.09 1,384,069 -1.29(-0.55%)
Jul 24, 2024 240.56 240.92 234.23 234.37 1,767,983 -7.25(-3.00%)
Jul 23, 2024 241.97 244.90 241.28 241.62 733,050 -0.63(-0.26%)
Jul 22, 2024 242.92 243.31 240.47 242.25 1,216,189 -0.97(-0.40%)
Jul 19, 2024 244.30 245.02 241.96 243.22 1,346,409 -0.18(-0.07%)
Jul 18, 2024 244.07 247.79 243.36 243.40 1,403,478 -3.45(-1.40%)
Jul 17, 2024 252.53 254.60 246.79 246.85 1,757,977 -7.54(-2.96%)
Jul 16, 2024 247.24 254.47 246.99 254.39 1,566,966 +8.42(+3.42%)
Jul 15, 2024 242.11 246.14 241.30 245.97 1,065,358 +3.87(+1.60%)
Jul 12, 2024 240.49 244.74 239.48 242.10 1,704,123 +3.00(+1.26%)
Jul 11, 2024 242.25 242.25 238.57 239.10 1,770,474 -2.73(-1.13%)
Jul 10, 2024 237.28 242.05 236.49 241.83 1,380,129 +4.98(+2.10%)
Jul 09, 2024 240.18 240.18 236.72 236.85 1,258,474 -2.33(-0.98%)
Jul 08, 2024 241.40 242.37 238.50 239.18 1,043,176 -1.12(-0.46%)
Jul 05, 2024 239.82 240.69 237.77 240.30 854,359 +0.81(+0.34%)
Jul 03, 2024 238.95 240.98 237.80 239.49 869,215 +0.19(+0.08%)
Jul 02, 2024 239.13 239.44 236.01 239.30 1,421,361 +0.47(+0.20%)
Jul 01, 2024 241.50 242.67 236.78 238.83 1,479,283 -2.25(-0.93%)
Jun 28, 2024 241.71 246.09 240.34 241.08 6,808,191 -0.48(-0.20%)
Jun 27, 2024 242.26 242.26 239.52 241.56 1,156,968 +0.74(+0.31%)
Jun 26, 2024 241.98 242.57 238.99 240.82 1,597,172 -3.31(-1.36%)
Jun 25, 2024 245.83 246.17 243.09 244.13 1,287,461 -0.83(-0.34%)
Jun 24, 2024 242.54 245.57 242.54 244.96 1,061,477 +2.12(+0.87%)
Jun 21, 2024 244.99 245.24 242.06 242.84 3,314,727 -0.45(-0.18%)
Jun 20, 2024 241.99 243.71 241.97 243.29 1,157,463 +0.93(+0.38%)
Jun 18, 2024 244.58 246.50 241.44 242.36 1,323,885 -1.64(-0.67%)
Jun 17, 2024 237.87 244.35 236.93 244.00 1,410,588 +5.23(+2.19%)
Jun 14, 2024 238.65 239.07 234.47 238.77 1,570,857 -1.02(-0.42%)
Jun 13, 2024 234.55 240.09 233.99 239.79 1,191,908 +3.90(+1.65%)
Jun 12, 2024 233.36 236.46 233.36 235.89 1,481,999 +3.91(+1.68%)
Jun 11, 2024 231.12 232.57 229.28 231.98 1,288,729 -0.12(-0.05%)
Jun 10, 2024 229.35 232.75 229.33 232.10 1,223,249 +1.66(+0.72%)
Jun 07, 2024 230.86 232.24 229.48 230.44 2,731,185 -0.93(-0.40%)
Jun 06, 2024 232.21 234.78 230.71 231.37 1,030,915 -0.74(-0.32%)
Jun 05, 2024 230.52 232.57 228.85 232.11 990,635 +2.25(+0.98%)
Jun 04, 2024 225.96 231.04 225.80 229.86 1,103,699 +2.12(+0.93%)
Jun 03, 2024 231.07 231.34 225.39 227.73 1,648,686 -2.78(-1.21%)
May 31, 2024 228.87 230.73 226.79 230.51 1,665,029 +2.20(+0.97%)
May 30, 2024 228.14 228.95 226.06 228.31 937,315 +0.50(+0.22%)
May 29, 2024 231.20 231.78 227.18 227.81 1,165,019 -5.66(-2.43%)
May 28, 2024 234.15 236.93 232.32 233.47 996,613 -2.44(-1.04%)
May 24, 2024 233.17 236.05 232.62 235.92 912,103 +4.52(+1.95%)
May 23, 2024 235.83 235.83 231.18 231.40 1,655,091 -3.46(-1.47%)
May 22, 2024 235.94 238.08 234.21 234.86 1,097,621 -2.11(-0.89%)
May 21, 2024 239.89 239.89 235.82 236.97 844,318 -2.04(-0.85%)
May 20, 2024 236.54 239.19 236.12 239.01 959,433 +2.59(+1.09%)
May 17, 2024 237.65 238.26 235.02 236.42 1,223,777 -1.22(-0.51%)
May 16, 2024 234.34 238.17 234.34 237.65 1,287,965 +2.94(+1.25%)
May 15, 2024 235.45 236.16 234.26 234.70 1,576,962 +0.13(+0.05%)
May 14, 2024 236.66 237.27 234.39 234.57 2,116,919 -1.62(-0.69%)
May 13, 2024 239.92 240.37 234.91 236.19 1,336,164 -2.94(-1.23%)
May 10, 2024 236.69 239.35 236.19 239.14 1,151,600 +2.90(+1.23%)
May 09, 2024 231.39 236.43 229.58 236.23 1,236,519 +2.18(+0.93%)
May 08, 2024 234.25 234.98 233.18 234.06 1,201,120 -0.64(-0.27%)
May 07, 2024 235.52 236.96 234.36 234.69 902,889 -0.83(-0.35%)
May 06, 2024 234.12 236.06 234.10 235.52 1,073,857 +2.22(+0.95%)
May 03, 2024 236.07 237.45 233.01 233.30 1,581,554 -0.96(-0.41%)
May 02, 2024 235.05 235.40 231.35 234.26 1,421,078 +1.69(+0.73%)
May 01, 2024 232.47 235.94 229.54 232.57 2,169,052 -2.26(-0.96%)
Apr 30, 2024 239.62 240.59 234.21 234.83 1,872,633 -4.34(-1.81%)
Apr 29, 2024 240.14 242.90 238.27 239.17 1,215,616 -0.35(-0.15%)
Apr 26, 2024 239.45 242.77 239.42 239.52 1,071,440 -1.09(-0.45%)
Apr 25, 2024 240.74 241.78 238.91 240.61 1,213,814 -2.11(-0.87%)
Apr 24, 2024 242.83 248.25 241.97 242.72 2,314,031 +4.35(+1.82%)
Apr 23, 2024 236.10 238.66 236.10 238.37 1,202,754 +2.27(+0.96%)
Apr 22, 2024 237.25 237.78 234.22 236.10 1,052,138 +1.40(+0.60%)
Apr 19, 2024 236.07 237.98 233.26 234.70 1,852,498 -0.30(-0.13%)
Apr 18, 2024 239.33 239.91 234.78 235.00 1,851,371 -2.15(-0.91%)
Apr 17, 2024 242.73 243.98 236.23 237.15 2,698,825 -7.12(-2.91%)
Apr 16, 2024 246.84 247.37 243.39 244.27 1,094,949 -2.78(-1.12%)
Apr 15, 2024 253.67 255.60 246.84 247.04 1,441,218 -2.63(-1.06%)
Apr 12, 2024 254.70 255.73 247.94 249.68 1,942,563 -7.45(-2.90%)
Apr 11, 2024 252.71 259.14 251.62 257.13 1,553,871 +4.18(+1.65%)
Apr 10, 2024 250.90 253.79 249.88 252.95 1,324,774 -0.59(-0.23%)
Apr 09, 2024 254.06 254.09 249.96 253.54 1,159,199 +0.26(+0.10%)
Apr 08, 2024 252.84 253.64 252.01 253.28 1,212,226 +0.75(+0.30%)
Apr 05, 2024 247.53 252.93 246.91 252.53 1,300,600 +5.01(+2.03%)
Apr 04, 2024 251.95 253.43 246.69 247.52 1,616,380 -1.69(-0.68%)
Apr 03, 2024 245.81 249.42 245.41 249.21 1,076,972 +2.83(+1.15%)
Apr 02, 2024 248.79 248.79 245.18 246.38 1,259,302 -3.57(-1.43%)
Apr 01, 2024 252.13 253.11 249.35 249.95 1,185,020 -0.97(-0.39%)
Mar 28, 2024 253.67 253.70 250.27 250.92 1,004,763 -1.24(-0.49%)
Mar 27, 2024 253.56 253.56 251.35 252.17 1,309,503 +1.37(+0.55%)
Mar 26, 2024 251.77 252.90 249.78 250.79 1,358,867 +0.07(+0.03%)
Mar 25, 2024 253.91 254.26 250.65 250.72 860,747 -3.03(-1.20%)
Mar 22, 2024 254.50 255.12 251.83 253.76 1,289,975 -0.11(-0.04%)
Mar 21, 2024 253.34 254.71 251.99 253.87 1,539,201 +1.21(+0.48%)
Mar 20, 2024 248.06 253.29 247.89 252.65 1,638,925 +4.21(+1.69%)
Mar 19, 2024 247.99 248.63 246.47 248.45 1,170,757 +1.29(+0.52%)
Mar 18, 2024 245.24 247.99 245.06 247.15 1,926,096 +4.42(+1.82%)
Mar 15, 2024 244.80 245.61 242.02 242.73 3,730,248 -3.91(-1.58%)
Mar 14, 2024 250.99 251.61 246.36 246.64 1,720,482 -3.39(-1.36%)
Mar 13, 2024 248.53 251.73 246.82 250.03 1,814,561 +0.72(+0.29%)
Mar 12, 2024 247.32 250.94 247.32 249.31 1,278,167 +2.21(+0.89%)
Mar 11, 2024 248.90 249.32 245.63 247.10 1,182,960 -1.80(-0.72%)
Mar 08, 2024 245.81 249.73 244.87 248.90 1,283,817 +3.35(+1.37%)
Mar 07, 2024 247.03 247.60 244.86 245.55 1,204,060 -0.19(-0.08%)
Mar 06, 2024 246.52 249.19 245.61 245.74 1,321,667 -0.78(-0.31%)
Mar 05, 2024 246.17 247.82 244.34 246.52 1,089,951 +0.46(+0.19%)
Mar 04, 2024 248.40 249.11 245.74 246.06 1,162,589 -2.57(-1.03%)
Mar 01, 2024 247.61 249.78 246.58 248.62 1,102,920 +0.13(+0.05%)
Feb 29, 2024 248.33 248.97 246.50 248.50 1,707,303 +0.88(+0.35%)
Feb 28, 2024 247.36 249.85 246.81 247.62 958,016 -0.04(-0.02%)
Feb 27, 2024 247.52 248.45 246.31 247.66 1,085,249 -0.19(-0.08%)
Feb 26, 2024 250.09 250.09 245.69 247.85 1,484,146 -2.25(-0.90%)
Feb 23, 2024 247.22 250.78 247.22 250.10 1,485,518 +2.16(+0.87%)
Feb 22, 2024 243.64 249.05 243.43 247.94 1,391,214 +5.93(+2.45%)
Feb 21, 2024 239.95 242.67 239.25 242.01 1,403,778 +0.93(+0.38%)
Feb 20, 2024 239.35 242.11 238.68 241.09 2,178,038 +1.30(+0.54%)
Feb 16, 2024 237.21 241.35 236.48 239.79 2,136,135 +1.13(+0.47%)
Feb 15, 2024 235.72 239.02 235.08 238.66 1,532,366 +5.06(+2.17%)
Feb 14, 2024 234.01 234.60 230.43 233.59 2,368,617 +0.45(+0.19%)
Feb 13, 2024 240.06 240.06 230.24 233.15 3,133,758 -13.79(-5.59%)
Feb 12, 2024 244.40 247.24 244.12 246.94 1,438,685 +1.81(+0.74%)
Feb 09, 2024 248.73 248.84 243.58 245.14 1,491,129 -2.54(-1.03%)
Feb 08, 2024 247.78 248.53 243.94 247.68 1,038,152 +1.63(+0.66%)
Feb 07, 2024 244.22 248.09 243.21 246.05 1,054,789 +3.16(+1.30%)
Feb 06, 2024 242.37 243.88 240.98 242.89 1,482,807 +0.53(+0.22%)
Feb 05, 2024 242.30 243.42 240.00 242.37 1,348,474 -0.88(-0.36%)
Feb 02, 2024 241.37 244.86 239.77 243.25 1,231,734 +1.44(+0.60%)
Feb 01, 2024 238.58 241.93 236.90 241.81 1,200,087 +3.91(+1.64%)
Jan 31, 2024 241.55 242.05 237.44 237.90 1,189,969 -3.43(-1.42%)
Jan 30, 2024 238.36 242.15 238.36 241.34 1,067,996 +1.05(+0.44%)
Jan 29, 2024 239.74 240.67 237.95 240.28 1,312,472 +0.53(+0.22%)
Jan 26, 2024 240.67 241.36 239.20 239.76 1,127,597 -0.91(-0.38%)
Jan 25, 2024 239.86 241.67 239.52 240.67 1,605,866 +4.61(+1.95%)
Jan 24, 2024 236.64 237.50 235.51 236.06 1,248,878 +0.79(+0.34%)
Jan 23, 2024 235.16 236.09 233.94 235.26 1,282,555 -0.31(-0.13%)
Jan 22, 2024 232.46 236.48 232.29 235.57 1,564,092 +3.68(+1.59%)
Jan 19, 2024 230.90 232.31 229.79 231.89 1,899,746 +0.98(+0.43%)
Jan 18, 2024 225.96 231.28 225.95 230.91 2,226,586 +4.94(+2.19%)
Jan 17, 2024 223.52 226.16 223.30 225.96 1,257,992 +1.35(+0.60%)
Jan 16, 2024 222.31 224.65 221.37 224.61 1,116,563 +0.83(+0.37%)
Jan 12, 2024 226.05 226.09 222.23 223.78 764,792 -1.47(-0.65%)
Jan 11, 2024 225.63 227.19 223.67 225.25 1,185,064 +0.22(+0.10%)
Jan 10, 2024 224.17 226.24 224.16 225.03 1,234,755 +0.28(+0.12%)
Jan 09, 2024 223.88 225.74 223.71 224.75 1,368,774 -1.74(-0.77%)
Jan 08, 2024 220.80 226.55 220.72 226.49 1,703,133 +5.77(+2.61%)
Jan 05, 2024 217.54 221.70 217.33 220.72 1,012,975 +2.38(+1.09%)
Jan 04, 2024 217.94 220.71 217.21 218.34 1,248,256 +0.97(+0.45%)
Jan 03, 2024 218.67 219.28 216.35 217.37 1,309,864 -2.78(-1.26%)
Jan 02, 2024 223.78 225.45 218.91 220.15 1,536,396 -3.64(-1.63%)
Dec 29, 2023 223.00 224.90 222.67 223.79 2,024,098 +1.42(+0.64%)
Dec 28, 2023 222.16 223.04 221.53 222.37 978,419 -0.36(-0.16%)
Dec 27, 2023 222.23 222.80 221.18 222.73 1,339,832 +0.98(+0.44%)
Dec 26, 2023 220.53 222.04 219.94 221.75 1,127,157 +0.82(+0.37%)
Dec 22, 2023 220.57 221.42 219.20 220.92 1,002,607 +0.77(+0.35%)
Dec 21, 2023 216.87 220.54 216.87 220.15 1,224,025 +5.08(+2.36%)
Dec 20, 2023 218.85 219.01 214.69 215.07 1,888,982 -4.63(-2.11%)
Dec 19, 2023 221.78 222.51 219.15 219.70 1,537,018 -0.72(-0.33%)
Dec 18, 2023 219.79 220.94 217.74 220.43 1,450,951 +0.97(+0.44%)
Dec 15, 2023 218.78 220.46 217.45 219.45 3,885,713 +1.04(+0.48%)
Dec 14, 2023 217.58 220.06 216.68 218.41 1,742,481 +2.00(+0.93%)
Dec 13, 2023 215.34 217.24 212.72 216.41 1,567,206 +1.19(+0.55%)
Dec 12, 2023 214.85 216.08 213.96 215.22 1,558,206 +0.39(+0.18%)
Dec 11, 2023 210.42 215.67 209.87 214.83 2,081,385 +7.03(+3.38%)
Dec 08, 2023 206.10 208.22 205.60 207.80 1,286,090 +1.36(+0.66%)
Dec 07, 2023 204.77 206.55 203.75 206.44 1,258,255 +3.23(+1.59%)
Dec 06, 2023 203.35 206.14 202.74 203.22 1,205,672 +2.05(+1.02%)
Dec 05, 2023 205.64 206.84 200.70 201.16 1,551,141 -6.85(-3.29%)
Dec 04, 2023 207.31 211.50 206.49 208.01 1,473,917 +0.33(+0.16%)
Dec 01, 2023 201.20 207.91 201.20 207.68 1,486,327 +6.53(+3.25%)
Nov 30, 2023 200.94 201.79 199.41 201.15 1,396,387 +0.22(+0.11%)
Nov 29, 2023 203.16 204.34 200.75 200.94 1,306,024 -2.16(-1.06%)
Nov 28, 2023 205.67 205.93 202.99 203.10 1,355,512 -2.83(-1.37%)
Nov 27, 2023 206.58 207.70 205.20 205.93 1,556,398 -1.41(-0.68%)
Nov 24, 2023 208.09 208.82 207.06 207.34 715,691 -1.01(-0.49%)
Nov 22, 2023 207.39 209.13 206.66 208.35 1,250,773 +2.74(+1.33%)
Nov 21, 2023 204.53 206.15 204.53 205.61 1,118,352 +0.75(+0.36%)
Nov 20, 2023 202.79 205.26 202.79 204.87 1,305,991 +1.18(+0.58%)
Nov 17, 2023 202.93 204.29 201.74 203.69 1,308,497 +2.07(+1.03%)
Nov 16, 2023 199.32 201.78 199.03 201.62 1,297,345 +2.48(+1.25%)
Nov 15, 2023 201.33 201.73 198.95 199.13 1,531,714 -1.18(-0.59%)
Nov 14, 2023 197.98 202.08 197.96 200.31 1,872,343 +4.60(+2.35%)
Nov 13, 2023 195.24 196.43 194.25 195.71 1,086,608 +0.11(+0.06%)
Nov 10, 2023 192.74 195.77 191.83 195.60 1,177,604 +3.18(+1.65%)
Nov 09, 2023 191.21 193.43 190.32 192.42 1,505,302 +1.79(+0.94%)
Nov 08, 2023 193.42 193.87 190.10 190.63 1,526,858 -1.90(-0.99%)
Nov 07, 2023 189.88 193.23 187.52 192.53 2,078,231 +3.31(+1.75%)
Nov 06, 2023 190.34 190.45 187.42 189.22 1,559,444 -0.14(-0.07%)
Nov 03, 2023 186.20 189.94 185.48 189.36 1,763,979 +5.54(+3.02%)
Nov 02, 2023 182.44 184.66 178.92 183.82 3,085,442 -3.07(-1.64%)
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.