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 196.72 197.23 194.37 195.73 2,318,897 -1.08(-0.55%)
May 27, 2022 195.73 196.82 194.43 196.81 1,141,697 +2.97(+1.53%)
May 26, 2022 192.69 195.49 192.13 193.84 1,045,522 +1.46(+0.76%)
May 25, 2022 189.92 193.69 188.11 192.38 1,927,812 +3.70(+1.96%)
May 24, 2022 188.59 189.62 184.97 188.68 1,246,159 +0.07(+0.04%)
May 23, 2022 191.24 191.52 188.28 188.61 1,908,871 -0.50(-0.27%)
May 20, 2022 189.09 189.99 185.78 189.11 2,636,664 +1.93(+1.03%)
May 19, 2022 183.80 188.37 183.28 187.18 1,636,844 +1.64(+0.89%)
May 18, 2022 191.92 192.09 184.18 185.54 1,861,400 -7.43(-3.85%)
May 17, 2022 195.60 196.20 191.00 192.97 1,690,700 -0.14(-0.07%)
May 16, 2022 197.36 197.53 192.00 193.11 2,097,561 -3.87(-1.96%)
May 13, 2022 195.11 199.16 193.03 196.98 1,918,519 +4.03(+2.09%)
May 12, 2022 194.93 196.06 188.94 192.95 2,613,287 -2.57(-1.31%)
May 11, 2022 196.99 199.19 194.89 195.52 1,521,997 -1.62(-0.82%)
May 10, 2022 200.31 202.44 195.00 197.15 1,599,869 -1.31(-0.66%)
May 09, 2022 205.57 205.98 197.52 198.46 1,850,154 -8.63(-4.17%)
May 06, 2022 208.89 209.53 204.90 207.09 1,316,642 -2.85(-1.36%)
May 05, 2022 216.56 216.56 207.84 209.94 1,449,951 -7.28(-3.35%)
May 04, 2022 215.09 217.51 210.41 217.22 1,649,028 +1.48(+0.68%)
May 03, 2022 214.17 217.05 214.17 215.74 1,143,157 +2.34(+1.10%)
May 02, 2022 215.97 217.54 210.16 213.40 1,486,380 -2.52(-1.17%)
Apr 29, 2022 221.03 222.43 215.47 215.92 1,322,800 -6.28(-2.83%)
Apr 28, 2022 222.58 224.56 219.24 222.20 1,496,808 -0.21(-0.09%)
Apr 27, 2022 214.10 224.89 211.43 222.41 2,292,254 +12.46(+5.94%)
Apr 26, 2022 218.24 218.30 209.81 209.94 2,155,806 -8.16(-3.74%)
Apr 25, 2022 217.95 218.88 214.12 218.10 2,072,596 -1.34(-0.61%)
Apr 22, 2022 224.86 225.72 218.93 219.44 1,594,972 -5.36(-2.39%)
Apr 21, 2022 232.92 233.75 224.59 224.81 1,659,537 -7.71(-3.32%)
Apr 20, 2022 231.33 233.90 230.26 232.51 1,617,058 +2.07(+0.90%)
Apr 19, 2022 233.42 234.06 228.09 230.45 1,378,138 -2.11(-0.91%)
Apr 18, 2022 233.58 235.09 231.42 232.55 785,619 -1.40(-0.60%)
Apr 14, 2022 235.94 236.79 233.85 233.95 847,338 -1.67(-0.71%)
Apr 13, 2022 233.12 235.90 232.12 235.62 1,102,278 +3.28(+1.41%)
Apr 12, 2022 236.28 238.87 231.33 232.35 1,491,077 -3.75(-1.59%)
Apr 11, 2022 238.44 238.59 233.73 236.10 1,322,709 -2.62(-1.10%)
Apr 08, 2022 242.10 243.16 238.22 238.72 1,278,848 -1.77(-0.74%)
Apr 07, 2022 240.78 241.94 235.04 240.49 1,231,237 +0.84(+0.35%)
Apr 06, 2022 232.87 239.92 232.31 239.65 1,824,407 +5.90(+2.52%)
Apr 05, 2022 229.60 236.87 229.60 233.75 1,246,563 +2.82(+1.22%)
Apr 04, 2022 236.32 236.88 229.53 230.93 1,342,469 -5.15(-2.18%)
Apr 01, 2022 234.93 237.11 232.72 236.08 1,936,296 +1.93(+0.82%)
Mar 31, 2022 238.79 240.98 234.12 234.15 2,596,420 -3.88(-1.63%)
Mar 30, 2022 238.53 239.89 236.84 238.03 1,611,823 +0.89(+0.38%)
Mar 29, 2022 241.18 241.66 235.03 237.13 2,216,676 -3.63(-1.51%)
Mar 28, 2022 244.24 244.87 240.24 240.76 1,823,988 -3.09(-1.27%)
Mar 25, 2022 241.71 245.44 241.71 243.85 1,627,236 +2.75(+1.14%)
Mar 24, 2022 243.45 244.61 239.97 241.11 1,821,406 -1.83(-0.75%)
Mar 23, 2022 244.13 245.98 242.62 242.94 992,315 -1.18(-0.48%)
Mar 22, 2022 246.85 248.06 241.89 244.12 1,906,949 -2.73(-1.10%)
Mar 21, 2022 244.62 247.53 244.37 246.85 1,465,781 +1.14(+0.46%)
Mar 18, 2022 245.20 247.32 242.67 245.71 2,908,484 +3.27(+1.35%)
Mar 17, 2022 237.43 242.45 237.37 242.44 1,371,844 +4.20(+1.76%)
Mar 16, 2022 229.13 238.39 229.13 238.23 2,057,424 +9.85(+4.31%)
Mar 15, 2022 227.56 228.92 225.80 228.38 1,207,555 +2.39(+1.06%)
Mar 14, 2022 224.14 228.68 222.43 225.99 1,562,289 +3.55(+1.60%)
Mar 11, 2022 225.82 228.09 222.16 222.43 1,315,588 -1.97(-0.88%)
Mar 10, 2022 223.68 225.75 221.72 224.40 1,510,716 -2.10(-0.93%)
Mar 09, 2022 221.74 227.97 221.11 226.50 1,668,574 +8.23(+3.77%)
Mar 08, 2022 230.56 230.56 217.73 218.27 2,750,646 -12.74(-5.51%)
Mar 07, 2022 238.89 239.48 230.92 231.01 2,054,325 -7.88(-3.30%)
Mar 04, 2022 234.35 239.74 231.79 238.89 1,503,030 +2.89(+1.23%)
Mar 03, 2022 233.61 239.20 232.96 236.00 2,208,580 +4.00(+1.72%)
Mar 02, 2022 231.35 233.83 230.50 232.00 1,456,169 +3.22(+1.41%)
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.