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, 2022 263.49 264.12 258.57 262.40 1,197,118 -4.19(-1.57%)
May 27, 2022 259.36 266.69 259.36 266.59 503,646 +10.18(+3.97%)
May 26, 2022 250.42 257.88 248.84 256.41 511,958 +6.58(+2.63%)
May 25, 2022 246.31 251.79 245.66 249.83 501,331 +1.58(+0.64%)
May 24, 2022 247.30 250.01 239.56 248.25 652,885 -1.95(-0.78%)
May 23, 2022 252.81 252.81 244.26 250.20 545,072 +0.16(+0.06%)
May 20, 2022 250.68 251.54 242.85 250.04 633,233 +1.39(+0.56%)
May 19, 2022 238.31 251.80 238.31 248.65 965,916 +8.65(+3.60%)
May 18, 2022 250.88 252.24 238.55 240.00 620,508 -14.85(-5.83%)
May 17, 2022 257.97 259.20 252.10 254.85 436,086 +1.42(+0.56%)
May 16, 2022 253.65 255.96 250.88 253.43 356,372 -2.09(-0.82%)
May 13, 2022 250.50 257.95 250.50 255.52 515,901 +7.92(+3.20%)
May 12, 2022 242.21 248.72 242.21 247.60 746,165 +2.83(+1.16%)
May 11, 2022 247.89 251.14 243.71 244.77 864,212 -1.24(-0.50%)
May 10, 2022 245.26 249.19 239.26 246.01 957,507 +6.69(+2.80%)
May 09, 2022 249.19 251.30 237.74 239.32 842,013 -13.49(-5.34%)
May 06, 2022 257.90 257.90 248.88 252.81 789,467 -6.74(-2.60%)
May 05, 2022 276.55 279.04 256.61 259.55 817,103 -20.51(-7.32%)
May 04, 2022 282.45 282.45 265.66 280.06 792,282 -1.07(-0.38%)
May 03, 2022 289.93 299.51 273.67 281.13 1,019,767 -8.91(-3.07%)
May 02, 2022 289.03 291.50 281.90 290.04 572,712 -0.51(-0.18%)
Apr 29, 2022 294.68 297.83 289.68 290.55 474,054 -8.02(-2.69%)
Apr 28, 2022 292.57 300.58 289.93 298.57 361,140 +9.79(+3.39%)
Apr 27, 2022 287.75 294.18 287.75 288.78 348,108 +1.30(+0.45%)
Apr 26, 2022 294.73 296.13 287.12 287.48 309,397 -10.72(-3.59%)
Apr 25, 2022 291.64 298.39 286.30 298.20 371,175 +4.87(+1.66%)
Apr 22, 2022 302.79 304.64 292.75 293.33 385,528 -11.43(-3.75%)
Apr 21, 2022 313.03 316.11 303.80 304.76 399,763 -5.25(-1.69%)
Apr 20, 2022 310.00 313.19 308.32 310.01 524,040 +3.66(+1.19%)
Apr 19, 2022 299.57 307.04 298.19 306.35 374,714 +7.31(+2.44%)
Apr 18, 2022 297.56 303.16 297.26 299.04 511,201 +0.94(+0.32%)
Apr 14, 2022 301.65 303.85 296.07 298.10 475,760 +2.73(+0.92%)
Apr 13, 2022 289.05 296.45 289.05 295.37 339,777 +5.90(+2.04%)
Apr 12, 2022 290.91 296.68 288.65 289.47 530,312 +0.68(+0.24%)
Apr 11, 2022 296.74 299.20 288.32 288.79 393,701 -10.89(-3.63%)
Apr 08, 2022 294.87 301.52 293.79 299.68 538,229 +4.93(+1.67%)
Apr 07, 2022 293.61 297.35 290.45 294.75 674,217 +0.12(+0.04%)
Apr 06, 2022 293.08 296.56 289.77 294.63 597,165 -2.90(-0.97%)
Apr 05, 2022 300.01 301.90 296.24 297.53 529,346 -2.76(-0.92%)
Apr 04, 2022 300.00 303.35 298.64 300.29 502,546 +0.83(+0.28%)
Apr 01, 2022 299.39 300.85 295.45 299.46 610,182 +2.00(+0.67%)
Mar 31, 2022 303.15 305.59 297.44 297.46 646,291 -4.09(-1.36%)
Mar 30, 2022 304.83 305.75 299.84 301.55 461,340 -4.87(-1.59%)
Mar 29, 2022 302.84 307.78 301.34 306.42 473,804 +9.76(+3.29%)
Mar 28, 2022 296.00 297.40 293.88 296.66 380,481 +1.24(+0.42%)
Mar 25, 2022 295.35 296.93 291.78 295.42 334,933 -0.82(-0.28%)
Mar 24, 2022 292.21 296.28 290.18 296.24 358,493 +6.76(+2.34%)
Mar 23, 2022 297.72 297.72 289.15 289.48 406,868 -10.97(-3.65%)
Mar 22, 2022 297.67 301.43 296.74 300.45 330,815 +3.73(+1.26%)
Mar 21, 2022 297.84 299.49 293.55 296.72 275,475 -1.63(-0.55%)
Mar 18, 2022 293.05 299.61 290.06 298.35 572,161 +8.31(+2.87%)
Mar 17, 2022 285.74 290.28 285.55 290.04 341,087 +1.92(+0.67%)
Mar 16, 2022 283.39 291.54 278.94 288.12 457,608 +8.53(+3.05%)
Mar 15, 2022 277.63 280.13 276.34 279.59 451,779 +5.63(+2.06%)
Mar 14, 2022 280.00 282.91 272.43 273.96 500,738 -5.87(-2.10%)
Mar 11, 2022 282.19 286.18 279.65 279.83 535,764 -1.26(-0.45%)
Mar 10, 2022 277.67 281.50 272.83 281.09 713,680 -2.11(-0.75%)
Mar 09, 2022 276.06 286.01 273.23 283.20 1,116,729 +12.76(+4.72%)
Mar 08, 2022 261.84 271.98 258.50 270.44 1,118,385 +12.93(+5.02%)
Mar 07, 2022 269.98 271.20 257.50 257.51 844,180 -12.33(-4.57%)
Mar 04, 2022 275.12 276.84 266.69 269.84 646,185 -9.23(-3.31%)
Mar 03, 2022 286.14 286.14 276.16 279.07 513,780 -4.91(-1.73%)
Mar 02, 2022 278.02 284.93 275.04 283.98 942,861 +9.52(+3.47%)
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.