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 )

480.45 +2.50 (+0.52%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 287.03 290.47 284.99 289.59 4,373,498 +2.71(+0.95%)
Jun 29, 2020 285.32 287.09 279.25 286.87 3,718,891 +3.52(+1.24%)
Jun 26, 2020 290.74 291.94 283.19 283.36 5,026,318 -8.49(-2.91%)
Jun 25, 2020 288.08 292.22 284.66 291.85 3,362,912 +3.92(+1.36%)
Jun 24, 2020 298.69 299.20 287.00 287.93 5,191,926 -12.60(-4.19%)
Jun 23, 2020 300.68 304.01 298.13 300.54 3,881,283 +2.39(+0.80%)
Jun 22, 2020 293.41 298.64 291.57 298.15 3,561,412 +7.78(+2.68%)
Jun 19, 2020 303.10 303.10 290.37 290.37 4,629,106 -8.18(-2.74%)
Jun 18, 2020 295.59 298.79 294.29 298.55 2,833,948 +1.07(+0.36%)
Jun 17, 2020 298.69 301.12 296.81 297.48 2,619,470 -0.70(-0.24%)
Jun 16, 2020 299.58 302.70 293.90 298.19 4,101,424 +7.16(+2.46%)
Jun 15, 2020 284.00 292.74 282.78 291.03 6,058,871 -0.61(-0.21%)
Jun 12, 2020 292.61 293.79 284.88 291.63 4,607,458 +6.40(+2.25%)
Jun 11, 2020 298.70 300.15 285.04 285.23 6,637,958 -21.45(-6.99%)
Jun 10, 2020 305.93 309.53 303.88 306.68 4,172,537 +1.63(+0.53%)
Jun 09, 2020 303.38 306.99 301.83 305.05 3,384,207 +1.06(+0.35%)
Jun 08, 2020 304.63 307.10 300.70 303.99 3,802,303 -1.44(-0.47%)
Jun 05, 2020 300.47 305.73 299.33 305.43 5,164,883 +10.29(+3.49%)
Jun 04, 2020 299.12 300.27 293.15 295.14 4,234,785 -5.58(-1.86%)
Jun 03, 2020 299.16 301.74 295.96 300.72 3,500,964 +3.41(+1.15%)
Jun 02, 2020 298.68 299.78 295.45 297.31 4,218,255 +2.14(+0.73%)
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.