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, 2018 179.27 179.27 179.27 0 +0.23(+0.13%)
Aug 30, 2018 179.04 180.10 178.44 179.04 30,504,310 -0.32(-0.18%)
Aug 29, 2018 177.60 179.45 177.55 179.36 30,340,596 +2.05(+1.15%)
Aug 28, 2018 177.49 177.70 176.94 177.31 21,089,628 +0.26(+0.15%)
Aug 27, 2018 176.18 177.05 175.87 177.05 30,536,238 +1.79(+1.02%)
Aug 24, 2018 174.23 175.41 174.19 175.26 24,088,618 +1.61(+0.93%)
Aug 23, 2018 173.62 174.84 173.36 173.65 26,825,396 -0.25(-0.14%)
Aug 22, 2018 172.84 174.10 172.64 173.90 18,767,546 +0.67(+0.39%)
Aug 21, 2018 173.13 174.26 173.01 173.23 27,246,934 +0.63(+0.37%)
Aug 20, 2018 173.15 173.20 171.92 172.59 25,955,770 -0.15(-0.09%)
Aug 17, 2018 172.27 173.18 171.22 172.75 37,578,540 +0.04(+0.02%)
Aug 16, 2018 173.43 173.83 172.37 172.71 28,833,522 +0.57(+0.33%)
Aug 15, 2018 172.97 173.44 171.08 172.14 60,925,232 -2.13(-1.22%)
Aug 14, 2018 173.85 174.48 172.92 174.28 21,761,898 +1.09(+0.63%)
Aug 13, 2018 173.70 174.81 173.11 173.19 27,147,530 -0.19(-0.11%)
Aug 10, 2018 173.53 174.05 172.73 173.38 35,210,712 -1.34(-0.76%)
Aug 09, 2018 174.75 175.41 174.46 174.72 19,602,058 -0.11(-0.06%)
Aug 08, 2018 174.37 175.14 173.90 174.82 23,601,954 +0.21(+0.12%)
Aug 07, 2018 174.45 174.94 174.09 174.61 31,108,458 +0.63(+0.36%)
Aug 06, 2018 172.85 174.03 172.63 173.98 25,822,124 +1.02(+0.59%)
Aug 03, 2018 172.69 172.97 172.00 172.96 30,125,636 +0.53(+0.31%)
Aug 02, 2018 168.92 172.63 168.84 172.43 49,111,924 +2.31(+1.36%)
Aug 01, 2018 169.88 170.62 169.14 170.12 38,621,784 +0.64(+0.38%)
Jul 31, 2018 168.80 170.13 167.91 169.47 49,178,248 +1.29(+0.77%)
Jul 30, 2018 170.63 170.70 167.38 168.19 62,650,044 -2.41(-1.41%)
Jul 27, 2018 174.13 169.62 170.60 61,903,912 -2.33(-1.35%)
Jul 26, 2018 173.22 173.77 172.70 172.93 42,537,392 -2.66(-1.52%)
Jul 25, 2018 173.23 175.70 173.16 175.59 37,051,616 +2.42(+1.40%)
Jul 24, 2018 174.22 174.85 172.46 173.17 38,399,448 +0.71(+0.41%)
Jul 23, 2018 171.39 172.54 170.71 172.46 23,061,188 +0.55(+0.32%)
Jul 20, 2018 172.47 173.04 171.72 171.91 37,385,944 -0.04(-0.02%)
Jul 19, 2018 172.25 172.77 171.75 171.95 32,325,228 -0.86(-0.50%)
Jul 18, 2018 173.15 173.31 172.29 172.81 24,170,408 -0.33(-0.19%)
Jul 17, 2018 170.29 173.51 170.29 173.14 32,266,042 +1.05(+0.61%)
Jul 16, 2018 172.54 172.83 171.81 172.09 22,234,942 -0.41(-0.24%)
Jul 13, 2018 172.51 29,223,524 +0.14(+0.08%)
Jul 12, 2018 170.20 172.36 170.10 172.36 29,043,410 +2.92(+1.72%)
Jul 11, 2018 169.00 170.07 168.85 169.44 31,504,418 -0.86(-0.51%)
Jul 10, 2018 170.40 170.69 169.72 170.31 24,816,018 +0.12(+0.07%)
Jul 09, 2018 169.51 170.22 168.87 170.18 28,448,852 +1.52(+0.90%)
Jul 06, 2018 166.46 168.79 166.16 168.67 38,529,104 +2.58(+1.56%)
Jul 05, 2018 165.11 166.22 164.28 166.08 32,902,574 +2.04(+1.24%)
Jul 03, 2018 164.05 164.05 164.05 0 -1.92(-1.16%)
Jul 02, 2018 163.32 166.01 162.96 165.97 33,056,338 +1.10(+0.67%)
Jun 29, 2018 166.08 164.62 164.86 37,907,408 +0.44(+0.27%)
Jun 28, 2018 162.82 164.98 162.48 164.42 48,306,364 +1.40(+0.86%)
Jun 27, 2018 165.94 166.72 162.90 163.02 54,982,548 -2.25(-1.36%)
Jun 26, 2018 165.19 166.22 164.59 165.27 40,606,548 +0.67(+0.41%)
Jun 25, 2018 166.89 167.11 163.09 164.59 80,980,576 -3.79(-2.25%)
Jun 22, 2018 169.34 169.40 167.78 168.39 31,311,308 -0.38(-0.22%)
Jun 21, 2018 170.66 170.85 168.44 168.76 45,246,252 -1.48(-0.87%)
Jun 20, 2018 169.80 170.94 169.66 170.24 34,369,552 +1.20(+0.71%)
Jun 19, 2018 169.08 166.84 169.04 39,780,548 -0.48(-0.28%)
Jun 18, 2018 168.59 169.66 168.02 169.52 32,756,844 -0.10(-0.06%)
Jun 15, 2018 169.95 170.21 169.62 51,769,092 -0.59(-0.35%)
Jun 14, 2018 169.27 170.49 169.16 170.21 37,460,240 +1.71(+1.01%)
Jun 13, 2018 168.76 169.77 168.13 168.51 39,468,304 -0.01(-0.01%)
Jun 12, 2018 167.87 168.68 167.68 168.52 23,472,760 +0.88(+0.53%)
Jun 11, 2018 167.05 168.04 167.03 167.63 23,278,902 +0.45(+0.27%)
Jun 08, 2018 166.35 167.61 165.98 167.18 33,159,640 +0.01(+0.01%)
Jun 07, 2018 168.59 168.61 166.34 167.17 41,300,000 -1.37(-0.81%)
Jun 06, 2018 168.57 166.90 168.54 26,099,220 +0.98(+0.58%)
Jun 05, 2018 167.42 167.84 166.82 167.57 25,848,256 +0.52(+0.31%)
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.