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 (%)
Aug 31, 2021 292.90 294.12 277.96 279.62 4,839,236 -12.84(-4.39%)
Aug 30, 2021 293.17 294.87 291.82 292.46 522,984 -0.90(-0.31%)
Aug 27, 2021 292.56 293.76 291.51 293.36 615,165 +2.25(+0.77%)
Aug 26, 2021 291.99 292.90 290.68 291.11 742,716 -1.22(-0.42%)
Aug 25, 2021 291.41 292.97 290.27 292.32 556,440 +1.43(+0.49%)
Aug 24, 2021 292.15 293.28 290.70 290.90 502,962 -0.30(-0.10%)
Aug 23, 2021 290.25 291.99 289.39 291.20 318,127 +2.02(+0.70%)
Aug 20, 2021 289.58 290.11 288.19 289.18 486,397 -0.81(-0.28%)
Aug 19, 2021 289.20 290.92 288.42 289.98 888,368 -0.74(-0.25%)
Aug 18, 2021 290.28 292.18 290.19 290.72 597,331 -0.06(-0.02%)
Aug 17, 2021 290.46 291.21 288.30 290.78 810,291 -0.99(-0.34%)
Aug 16, 2021 291.49 292.17 289.31 291.77 1,018,401 +0.20(+0.07%)
Aug 13, 2021 291.92 292.28 290.45 291.57 456,799 +0.35(+0.12%)
Aug 12, 2021 290.55 291.22 288.75 291.22 828,470 -0.83(-0.28%)
Aug 11, 2021 288.15 292.05 287.51 292.05 1,383,983 +3.38(+1.17%)
Aug 10, 2021 285.29 290.20 284.93 288.67 3,020,431 +20.07(+7.47%)
Aug 09, 2021 270.15 271.48 267.87 268.59 1,657,435 -2.16(-0.80%)
Aug 06, 2021 270.47 273.15 270.19 270.75 532,381 +0.05(+0.02%)
Aug 05, 2021 262.31 270.98 262.07 270.70 804,434 +9.56(+3.66%)
Aug 04, 2021 265.21 265.66 260.70 261.14 715,506 -4.68(-1.76%)
Aug 03, 2021 265.23 268.00 265.23 265.82 393,102 +1.21(+0.46%)
Aug 02, 2021 268.20 269.39 264.61 264.61 433,824 -2.19(-0.82%)
Jul 30, 2021 263.01 267.22 263.01 266.80 522,308 +3.77(+1.43%)
Jul 29, 2021 260.93 265.01 260.93 263.03 519,545 +2.96(+1.14%)
Jul 28, 2021 261.61 262.63 259.19 260.07 644,749 -0.42(-0.16%)
Jul 27, 2021 264.48 264.89 259.30 260.49 1,259,065 -5.92(-2.22%)
Jul 26, 2021 269.32 270.11 265.78 266.41 539,848 -3.98(-1.47%)
Jul 23, 2021 267.85 271.34 267.21 270.39 336,292 +1.65(+0.62%)
Jul 22, 2021 269.89 269.99 267.55 268.73 569,662 +0.37(+0.14%)
Jul 21, 2021 266.55 269.19 266.55 268.36 723,410 +3.41(+1.29%)
Jul 20, 2021 262.12 267.08 262.12 264.96 613,728 +3.07(+1.17%)
Jul 19, 2021 261.70 264.86 258.88 261.89 690,035 -3.45(-1.30%)
Jul 16, 2021 267.31 268.35 264.83 265.33 1,525,138 -2.98(-1.11%)
Jul 15, 2021 264.65 268.89 264.65 268.31 543,861 +2.04(+0.77%)
Jul 14, 2021 267.58 268.94 264.89 266.27 626,930 -1.24(-0.46%)
Jul 13, 2021 269.78 270.14 266.90 267.51 538,965 -1.89(-0.70%)
Jul 12, 2021 270.56 271.43 268.59 269.40 662,585 -3.53(-1.29%)
Jul 09, 2021 265.40 274.69 264.51 272.93 1,832,348 +11.12(+4.25%)
Jul 08, 2021 263.13 265.40 259.57 261.81 3,788,103 -22.38(-7.87%)
Jul 07, 2021 281.84 285.17 280.76 284.18 524,449 +2.03(+0.72%)
Jul 06, 2021 282.74 282.74 278.58 282.15 630,290 -1.40(-0.49%)
Jul 02, 2021 282.52 284.86 282.52 283.55 502,347 -0.21(-0.07%)
Jul 01, 2021 283.67 284.73 281.94 283.76 331,348 +1.44(+0.51%)
Jun 30, 2021 283.25 284.46 281.12 282.31 790,981 -1.57(-0.55%)
Jun 29, 2021 282.89 284.49 282.20 283.88 492,933 +0.51(+0.18%)
Jun 28, 2021 285.40 285.40 282.76 283.38 532,498 -2.02(-0.71%)
Jun 25, 2021 284.28 286.86 284.28 285.40 971,179 +1.30(+0.46%)
Jun 24, 2021 283.50 284.46 281.66 284.10 447,642 +1.86(+0.66%)
Jun 23, 2021 282.58 283.89 281.94 282.24 791,701 -0.34(-0.12%)
Jun 22, 2021 282.93 283.60 281.87 282.58 491,894 +0.01(+0.00%)
Jun 21, 2021 282.10 283.24 280.81 282.57 704,739 +1.98(+0.71%)
Jun 18, 2021 283.79 284.32 280.41 280.59 1,433,767 -4.87(-1.71%)
Jun 17, 2021 289.62 290.08 285.35 285.46 840,678 -3.73(-1.29%)
Jun 16, 2021 291.87 291.87 288.41 289.19 600,518 -1.83(-0.63%)
Jun 15, 2021 292.33 292.49 290.25 291.02 712,809 -0.25(-0.09%)
Jun 14, 2021 290.82 293.32 289.60 291.27 1,188,261 -1.93(-0.66%)
Jun 11, 2021 293.49 294.14 292.71 293.20 825,581 +0.81(+0.28%)
Jun 10, 2021 294.85 295.58 292.34 292.39 609,225 -2.03(-0.69%)
Jun 09, 2021 294.40 296.02 293.16 294.42 809,976 -0.09(-0.03%)
Jun 08, 2021 293.95 295.20 292.82 294.51 689,096 +0.56(+0.19%)
Jun 07, 2021 297.98 297.98 293.95 293.95 790,329 -2.80(-0.94%)
Jun 04, 2021 298.00 298.51 296.04 296.76 877,770 -0.41(-0.14%)
Jun 03, 2021 297.58 299.04 296.84 297.17 654,974 -0.77(-0.26%)
Jun 02, 2021 299.19 299.19 297.11 297.93 1,198,811 -0.87(-0.29%)
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.