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 (%)
May 31, 2006 269.00 282.95 269.00 282.30 22,800 +14.35(+5.36%)
May 30, 2006 264.00 267.99 264.00 267.95 14,500 +2.95(+1.11%)
May 26, 2006 265.00 266.25 264.64 265.00 8,700 -0.16(-0.06%)
May 25, 2006 265.21 270.00 257.02 265.16 20,800 -0.59(-0.22%)
May 24, 2006 272.00 273.62 264.00 265.75 17,400 -5.71(-2.10%)
May 23, 2006 273.13 273.90 271.46 271.46 2,300 -1.67(-0.61%)
May 22, 2006 277.00 277.00 272.52 273.13 3,200 -4.87(-1.75%)
May 19, 2006 278.00 279.79 278.00 278.00 4,200 +0.00(+0.00%)
May 18, 2006 279.00 280.00 278.00 278.00 1,800 -1.50(-0.54%)
May 17, 2006 279.00 281.65 278.00 279.50 3,300 -0.88(-0.31%)
May 16, 2006 279.50 282.00 279.18 280.38 5,900 +0.33(+0.12%)
May 15, 2006 280.50 281.50 279.00 280.05 4,600 -0.45(-0.16%)
May 12, 2006 280.25 281.85 280.00 280.50 6,900 -0.50(-0.18%)
May 11, 2006 278.50 281.00 278.00 281.00 7,700 +1.00(+0.36%)
May 10, 2006 282.00 282.00 279.00 280.00 15,600 -2.85(-1.01%)
May 09, 2006 286.00 286.00 282.50 282.85 4,800 -3.48(-1.22%)
May 08, 2006 285.50 287.00 285.50 286.33 4,100 +0.83(+0.29%)
May 05, 2006 286.00 286.00 281.75 285.50 3,500 -1.50(-0.52%)
May 04, 2006 286.00 287.84 284.01 287.00 8,100 +0.50(+0.17%)
May 03, 2006 288.00 288.00 285.50 286.50 6,300 -2.50(-0.87%)
May 02, 2006 288.50 289.00 287.00 289.00 5,000 -0.75(-0.26%)
May 01, 2006 287.00 291.98 286.94 289.75 12,500 +3.75(+1.31%)
Apr 28, 2006 284.18 287.98 282.50 286.00 4,100 +2.50(+0.88%)
Apr 27, 2006 281.50 283.89 281.50 283.50 4,300 +2.25(+0.80%)
Apr 26, 2006 286.00 286.50 277.50 281.25 15,600 +1.25(+0.45%)
Apr 25, 2006 280.50 282.00 279.00 280.00 7,600 -0.50(-0.18%)
Apr 24, 2006 279.50 282.00 279.50 280.50 3,100 -0.75(-0.27%)
Apr 21, 2006 279.79 281.25 279.01 281.25 5,500 +1.25(+0.45%)
Apr 20, 2006 280.00 281.50 278.25 280.00 5,000 -0.82(-0.29%)
Apr 19, 2006 278.00 281.00 277.99 280.82 1,700 +1.12(+0.40%)
Apr 18, 2006 281.00 281.00 278.25 279.70 2,100 +0.20(+0.07%)
Apr 17, 2006 281.00 281.00 277.00 279.50 1,200 -2.50(-0.89%)
Apr 13, 2006 281.20 283.50 281.20 282.00 1,400 +0.80(+0.28%)
Apr 12, 2006 279.75 281.24 279.75 281.20 600 +2.70(+0.97%)
Apr 11, 2006 283.20 283.20 277.52 278.50 6,300 -4.65(-1.64%)
Apr 10, 2006 280.00 284.98 279.25 283.15 6,700 +4.25(+1.52%)
Apr 07, 2006 282.95 284.00 276.00 278.90 5,400 -4.05(-1.43%)
Apr 06, 2006 282.00 283.00 279.01 282.95 5,100 +1.95(+0.69%)
Apr 05, 2006 282.50 283.00 280.50 281.00 7,100 -3.16(-1.11%)
Apr 04, 2006 287.50 288.00 284.16 284.16 6,200 -4.09(-1.42%)
Apr 03, 2006 288.25 290.25 287.00 288.25 7,300 -1.25(-0.43%)
Mar 31, 2006 288.00 295.00 287.00 289.50 5,700 -0.30(-0.10%)
Mar 30, 2006 290.00 292.50 288.25 289.80 5,200 -6.77(-2.28%)
Mar 29, 2006 296.90 300.05 295.00 296.57 12,400 -0.33(-0.11%)
Mar 28, 2006 297.00 298.50 295.00 296.90 2,000 -1.10(-0.37%)
Mar 27, 2006 298.01 299.98 297.53 298.00 6,700 -1.30(-0.43%)
Mar 24, 2006 295.41 299.75 295.25 299.30 3,200 +4.30(+1.46%)
Mar 23, 2006 294.80 295.00 294.70 295.00 8,500 -0.75(-0.25%)
Mar 22, 2006 295.05 296.76 294.00 295.75 5,500 +1.15(+0.39%)
Mar 21, 2006 296.00 297.00 291.00 294.60 5,700 -0.40(-0.14%)
Mar 20, 2006 293.00 296.50 292.00 295.00 9,100 +0.03(+0.01%)
Mar 17, 2006 292.50 294.97 290.17 294.97 9,500 +3.97(+1.36%)
Mar 16, 2006 291.00 292.00 291.00 291.00 1,700 -1.00(-0.34%)
Mar 15, 2006 292.75 293.50 291.00 292.00 1,800 +0.00(+0.00%)
Mar 14, 2006 290.00 294.50 289.20 292.00 10,600 +1.10(+0.38%)
Mar 13, 2006 288.50 294.50 286.00 290.90 13,700 +3.40(+1.18%)
Mar 10, 2006 288.50 288.75 286.95 287.50 5,500 -0.28(-0.10%)
Mar 09, 2006 287.50 289.00 287.50 287.78 2,000 +1.28(+0.45%)
Mar 08, 2006 288.00 289.50 286.50 286.50 2,000 -2.41(-0.83%)
Mar 07, 2006 289.00 290.00 288.25 288.91 4,100 -1.09(-0.38%)
Mar 06, 2006 290.25 290.50 288.25 290.00 2,900 +1.00(+0.35%)
Mar 03, 2006 288.50 290.00 287.50 289.00 2,700 -0.73(-0.25%)
Mar 02, 2006 292.50 292.75 288.25 289.73 3,600 -1.77(-0.61%)
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.