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 (%)
Dec 31, 2021 293.67 297.72 292.71 295.46 698,824 +0.72(+0.24%)
Dec 30, 2021 296.86 298.41 294.74 294.75 485,170 -0.84(-0.28%)
Dec 29, 2021 291.43 296.58 290.65 295.58 856,144 +3.62(+1.24%)
Dec 28, 2021 293.63 296.17 291.67 291.96 597,658 -1.41(-0.48%)
Dec 27, 2021 289.35 293.64 287.28 293.37 514,795 +5.92(+2.06%)
Dec 23, 2021 290.00 291.16 286.96 287.45 1,401,712 -1.58(-0.55%)
Dec 22, 2021 288.35 289.94 287.39 289.04 726,542 +0.78(+0.27%)
Dec 21, 2021 287.46 291.11 285.71 288.26 1,229,930 +2.66(+0.93%)
Dec 20, 2021 284.92 286.26 281.97 285.60 1,487,063 -1.83(-0.64%)
Dec 17, 2021 289.95 290.38 284.82 287.42 3,027,060 -2.70(-0.93%)
Dec 16, 2021 291.62 293.26 288.30 290.13 1,570,731 -0.77(-0.26%)
Dec 15, 2021 289.18 291.14 286.26 290.89 1,497,830 +1.73(+0.60%)
Dec 14, 2021 287.50 291.28 285.82 289.16 1,320,592 +0.33(+0.12%)
Dec 13, 2021 288.74 291.25 286.66 288.83 1,090,654 +0.07(+0.02%)
Dec 10, 2021 292.65 292.65 286.54 288.76 1,437,008 -1.73(-0.60%)
Dec 09, 2021 294.39 295.48 290.43 290.49 1,025,909 -5.35(-1.81%)
Dec 08, 2021 296.72 298.77 294.55 295.84 803,801 +0.23(+0.08%)
Dec 07, 2021 295.11 297.67 293.21 295.61 972,227 +3.18(+1.09%)
Dec 06, 2021 290.41 293.22 288.76 292.44 896,290 +4.51(+1.57%)
Dec 03, 2021 294.11 294.50 285.46 287.93 1,456,375 -4.33(-1.48%)
Dec 02, 2021 286.29 293.85 286.29 292.26 1,498,979 +6.08(+2.13%)
Dec 01, 2021 293.44 296.64 285.95 286.18 1,459,673 -4.58(-1.58%)
Nov 30, 2021 289.75 292.98 288.03 290.76 5,080,472 -0.90(-0.31%)
Nov 29, 2021 292.07 293.06 287.10 291.66 1,271,891 +2.54(+0.88%)
Nov 26, 2021 288.53 290.18 282.67 289.12 897,078 -4.53(-1.54%)
Nov 24, 2021 291.00 294.35 289.04 293.66 1,146,033 +1.69(+0.58%)
Nov 23, 2021 293.79 295.29 289.79 291.96 1,168,278 -1.50(-0.51%)
Nov 22, 2021 291.68 295.73 289.10 293.47 1,308,248 +1.71(+0.59%)
Nov 19, 2021 289.17 294.75 287.00 291.76 1,335,778 +1.93(+0.66%)
Nov 18, 2021 295.20 295.66 289.77 289.83 1,302,818 -4.89(-1.66%)
Nov 17, 2021 297.99 299.19 294.69 294.73 1,348,233 -3.02(-1.01%)
Nov 16, 2021 295.92 302.70 295.81 297.75 1,305,552 +2.40(+0.81%)
Nov 15, 2021 294.78 298.51 293.51 295.35 1,127,768 +0.10(+0.03%)
Nov 12, 2021 294.66 295.90 293.30 295.25 1,152,951 +1.06(+0.36%)
Nov 11, 2021 292.85 295.13 289.61 294.19 1,184,093 +1.51(+0.52%)
Nov 10, 2021 291.91 292.67 1,395,983 +0.19(+0.06%)
Nov 09, 2021 290.36 296.01 290.11 292.49 1,392,918 +0.90(+0.31%)
Nov 08, 2021 284.85 292.95 283.88 291.58 1,143,441 +7.94(+2.80%)
Nov 05, 2021 287.93 288.06 281.14 283.64 1,492,455 -1.44(-0.51%)
Nov 04, 2021 287.80 292.47 284.51 285.08 2,187,260 -4.81(-1.66%)
Nov 03, 2021 300.60 300.60 289.60 289.89 1,914,505 -9.62(-3.21%)
Nov 02, 2021 302.62 303.65 296.96 299.51 1,635,823 -2.11(-0.70%)
Nov 01, 2021 311.56 307.53 300.87 301.63 1,358,928 -12.87(-4.09%)
Oct 29, 2021 311.91 320.72 303.76 314.50 1,644,570 -0.64(-0.20%)
Oct 28, 2021 311.21 315.80 311.21 315.13 1,941,734 +4.13(+1.33%)
Oct 27, 2021 314.33 316.34 310.78 311.00 1,055,314 -3.31(-1.05%)
Oct 26, 2021 315.10 316.01 314.31 993,683 +0.13(+0.04%)
Oct 25, 2021 315.02 316.48 312.90 314.18 1,008,160 -0.70(-0.22%)
Oct 22, 2021 314.22 315.94 311.15 314.88 965,463 +1.38(+0.44%)
Oct 21, 2021 308.49 314.05 306.51 313.50 1,345,400 +5.42(+1.76%)
Oct 20, 2021 303.47 308.13 302.43 308.08 959,100 +4.29(+1.41%)
Oct 19, 2021 301.65 303.79 299.94 303.79 885,690 +3.56(+1.19%)
Oct 18, 2021 302.78 304.72 298.53 300.23 1,552,545 -3.35(-1.10%)
Oct 15, 2021 304.19 306.01 303.05 303.57 1,272,457 +0.93(+0.31%)
Oct 14, 2021 297.67 302.90 297.46 302.64 947,861 +7.54(+2.55%)
Oct 13, 2021 293.44 295.22 291.01 295.10 788,609 +1.91(+0.65%)
Oct 12, 2021 291.02 295.26 289.02 293.19 803,120 +3.49(+1.21%)
Oct 11, 2021 288.74 291.60 288.51 289.69 1,111,915 +0.65(+0.22%)
Oct 08, 2021 287.71 290.45 286.48 289.05 1,024,643 +1.20(+0.42%)
Oct 07, 2021 287.57 290.14 286.49 287.85 987,569 +2.41(+0.84%)
Oct 06, 2021 283.73 286.40 281.33 285.44 1,282,763 -1.35(-0.47%)
Oct 05, 2021 282.34 287.70 280.00 286.79 1,067,906 +6.79(+2.43%)
Oct 04, 2021 282.86 285.92 278.31 280.00 1,402,252 -5.69(-1.99%)
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.