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:

MasterCard (NY: MA )

393.10 USD +10.94 (+2.86%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 16.60 16.72 16.37 16.59 25,935,000 +0.11(+0.66%)
Jun 28, 2007 16.33 16.57 16.12 16.48 19,709,690 +0.18(+1.07%)
Jun 27, 2007 16.19 16.45 15.78 16.30 32,074,130 +0.12(+0.75%)
Jun 26, 2007 16.35 16.54 16.00 16.18 44,163,890 -0.01(-0.08%)
Jun 25, 2007 16.90 16.90 16.06 16.20 38,693,460 -0.65(-3.85%)
Jun 22, 2007 16.42 16.84 16.42 16.84 46,219,850 +0.37(+2.27%)
Jun 21, 2007 16.34 16.49 15.82 16.47 57,839,660 +0.12(+0.75%)
Jun 20, 2007 16.61 16.94 16.28 16.35 59,054,000 -0.18(-1.10%)
Jun 19, 2007 16.42 16.72 16.15 16.53 54,080,000 +0.07(+0.39%)
Jun 18, 2007 15.94 16.48 15.82 16.46 61,196,000 +0.70(+4.42%)
Jun 15, 2007 15.22 15.82 15.22 15.76 47,971,000 +0.74(+4.90%)
Jun 14, 2007 15.01 15.27 14.81 15.03 30,471,000 -0.00(-0.01%)
Jun 13, 2007 14.66 15.15 14.56 15.03 51,924,000 +0.50(+3.43%)
Jun 12, 2007 14.17 14.62 14.07 14.53 50,815,000 +0.37(+2.62%)
Jun 11, 2007 14.42 14.63 14.01 14.16 42,395,160 -0.20(-1.38%)
Jun 08, 2007 13.95 14.71 13.52 14.36 66,578,830 +0.42(+2.99%)
Jun 07, 2007 14.70 14.92 13.81 13.94 62,603,500 -0.76(-5.18%)
Jun 06, 2007 14.80 14.84 14.58 14.70 22,646,700 -0.22(-1.46%)
Jun 05, 2007 15.07 15.09 14.66 14.92 37,776,940 -0.21(-1.36%)
Jun 04, 2007 15.05 15.17 14.97 15.12 14,693,000 +0.01(+0.10%)
Jun 01, 2007 15.20 15.22 14.97 15.11 31,536,000 +0.16(+1.04%)
May 31, 2007 14.95 15.33 14.80 14.96 54,730,300 +0.24(+1.64%)
May 30, 2007 14.25 14.77 14.25 14.71 46,088,500 +0.31(+2.13%)
May 29, 2007 14.18 14.60 14.10 14.41 58,825,800 +0.50(+3.59%)
May 25, 2007 13.94 14.02 13.83 13.91 14,527,830 +0.01(+0.06%)
May 24, 2007 14.09 14.16 13.76 13.90 29,118,300 -0.12(-0.82%)
May 23, 2007 14.10 14.36 13.94 14.01 43,779,490 +0.14(+1.01%)
May 22, 2007 14.09 14.10 13.82 13.87 16,377,380 -0.08(-0.56%)
May 21, 2007 13.72 14.13 13.69 13.95 27,555,270 +0.15(+1.06%)
May 18, 2007 13.65 13.83 13.49 13.80 24,626,000 +0.20(+1.44%)
May 17, 2007 13.63 13.80 13.52 13.61 15,158,500 -0.01(-0.07%)
May 16, 2007 13.45 13.68 13.35 13.62 22,084,560 +0.07(+0.55%)
May 15, 2007 13.55 13.84 13.40 13.54 23,010,930 +0.01(+0.07%)
May 14, 2007 13.85 13.96 13.46 13.54 39,195,010 -0.35(-2.51%)
May 11, 2007 13.90 14.23 13.52 13.88 59,747,290 +0.00(+0.01%)
May 10, 2007 14.03 14.32 13.80 13.88 49,972,090 -0.07(-0.52%)
May 09, 2007 13.70 14.23 13.63 13.96 41,856,000 +0.25(+1.82%)
May 08, 2007 13.57 13.72 13.35 13.71 32,483,800 +0.29(+2.19%)
May 07, 2007 13.38 13.87 13.29 13.41 44,290,300 -0.06(-0.41%)
May 04, 2007 13.48 13.59 13.20 13.47 44,949,300 -0.02(-0.12%)
May 03, 2007 12.70 13.51 12.65 13.48 85,008,030 +0.85(+6.70%)
May 02, 2007 12.57 13.01 12.43 12.63 160,441,040 +1.15(+10.01%)
May 01, 2007 11.12 11.56 11.10 11.48 34,307,660 +0.32(+2.84%)
Apr 30, 2007 11.43 11.80 11.15 11.17 38,710,700 -0.24(-2.12%)
Apr 27, 2007 10.83 11.47 10.80 11.41 43,061,880 +0.55(+5.10%)
Apr 26, 2007 10.95 11.05 10.80 10.86 9,820,110 -0.08(-0.71%)
Apr 25, 2007 10.82 10.96 10.77 10.93 10,207,000 +0.12(+1.15%)
Apr 24, 2007 11.00 11.01 10.76 10.81 11,929,000 -0.19(-1.76%)
Apr 23, 2007 11.00 11.06 10.95 11.00 13,498,980 -0.01(-0.05%)
Apr 20, 2007 11.03 11.09 10.93 11.01 11,007,580 +0.08(+0.70%)
Apr 19, 2007 10.88 11.02 10.82 10.93 6,796,930 +0.01(+0.11%)
Apr 18, 2007 10.97 11.00 10.91 10.92 8,458,600 -0.04(-0.40%)
Apr 17, 2007 10.95 11.08 10.89 10.96 9,545,240 +0.02(+0.23%)
Apr 16, 2007 11.00 11.02 10.85 10.94 12,008,000 +0.00(+0.00%)
Apr 13, 2007 10.99 11.11 10.89 10.94 7,611,660 -0.04(-0.38%)
Apr 12, 2007 10.96 11.02 10.88 10.98 7,761,340 +0.00(+0.01%)
Apr 11, 2007 11.00 11.05 10.90 10.98 11,034,000 -0.02(-0.18%)
Apr 10, 2007 10.89 11.14 10.78 11.00 26,530,640 +0.17(+1.54%)
Apr 09, 2007 10.84 10.88 10.72 10.83 6,123,790 +0.03(+0.31%)
Apr 05, 2007 10.76 10.83 10.74 10.80 5,558,480 +0.08(+0.75%)
Apr 04, 2007 10.89 10.89 10.62 10.72 19,401,000 -0.13(-1.22%)
Apr 03, 2007 10.88 10.94 10.81 10.85 15,398,500 +0.16(+1.47%)
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.