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 )

353.80 USD +10.39 (+3.03%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 251.09 257.43 250.51 254.24 7,179,346 +7.11(+2.88%)
Apr 29, 2019 246.88 248.21 245.86 247.13 3,273,985 +0.45(+0.18%)
Apr 26, 2019 246.05 247.15 243.22 246.68 3,349,300 +1.07(+0.44%)
Apr 25, 2019 244.70 246.85 244.02 245.61 3,152,293 +0.32(+0.13%)
Apr 24, 2019 243.63 246.07 242.81 245.29 3,254,832 +1.80(+0.74%)
Apr 23, 2019 243.90 244.50 242.45 243.49 3,108,288 +0.44(+0.18%)
Apr 22, 2019 239.80 243.14 239.07 243.05 2,217,746 +2.16(+0.90%)
Apr 18, 2019 242.53 242.65 240.46 240.89 3,016,700 -0.11(-0.05%)
Apr 17, 2019 240.67 241.24 238.95 241.00 2,532,348 +0.91(+0.38%)
Apr 16, 2019 240.00 240.97 238.95 240.09 2,564,255 +0.94(+0.39%)
Apr 15, 2019 239.52 239.86 237.19 239.15 3,437,537 +0.32(+0.13%)
Apr 12, 2019 237.03 239.00 236.08 238.83 3,452,100 +2.79(+1.18%)
Apr 11, 2019 238.00 238.00 235.04 236.04 1,908,182 -1.02(-0.43%)
Apr 10, 2019 237.00 237.95 236.11 237.06 1,984,173 +1.15(+0.49%)
Apr 09, 2019 235.29 237.25 235.00 235.91 2,491,354 -0.36(-0.15%)
Apr 08, 2019 235.72 236.28 233.12 236.27 2,714,544 -0.36(-0.15%)
Apr 05, 2019 237.21 237.96 236.11 236.63 2,590,000 +0.57(+0.24%)
Apr 04, 2019 238.70 238.77 233.76 236.06 3,096,232 -2.87(-1.20%)
Apr 03, 2019 240.28 240.93 237.82 238.93 2,912,347 -0.33(-0.14%)
Apr 02, 2019 239.23 239.87 238.07 239.26 3,386,526 +0.21(+0.09%)
Apr 01, 2019 238.30 239.75 236.94 239.05 3,475,651 +3.60(+1.53%)
Mar 29, 2019 236.49 236.64 233.96 235.45 3,453,800 +0.59(+0.25%)
Mar 28, 2019 233.42 235.33 232.37 234.86 2,712,076 +2.34(+1.01%)
Mar 27, 2019 233.92 234.20 229.65 232.52 2,534,236 -0.77(-0.33%)
Mar 26, 2019 232.96 233.63 231.45 233.29 3,046,898 +2.87(+1.25%)
Mar 25, 2019 230.39 231.94 228.55 230.42 3,506,412 -0.34(-0.15%)
Mar 22, 2019 234.84 236.00 230.68 230.76 3,709,300 -5.11(-2.17%)
Mar 21, 2019 228.20 237.08 228.18 235.87 4,441,059 +5.98(+2.60%)
Mar 20, 2019 229.73 231.94 227.84 229.89 3,747,003 -1.12(-0.48%)
Mar 19, 2019 231.54 232.10 230.33 231.01 3,212,000 +0.62(+0.27%)
Mar 18, 2019 232.29 232.50 229.11 230.39 2,734,229 -0.78(-0.34%)
Mar 15, 2019 228.82 232.76 228.81 231.17 3,894,500 +1.66(+0.72%)
Mar 14, 2019 228.70 230.21 227.41 229.51 2,838,212 +1.01(+0.44%)
Mar 13, 2019 228.37 231.33 227.80 228.50 2,690,361 +1.56(+0.69%)
Mar 12, 2019 226.59 228.20 226.22 226.94 2,478,879 +1.30(+0.58%)
Mar 11, 2019 222.94 226.13 222.84 225.64 2,670,139 +3.77(+1.70%)
Mar 08, 2019 218.38 222.19 215.93 221.87 2,691,800 -0.54(-0.24%)
Mar 07, 2019 223.62 224.44 220.74 222.41 3,879,822 -2.06(-0.92%)
Mar 06, 2019 225.85 226.51 223.95 224.47 2,848,773 -1.75(-0.77%)
Mar 05, 2019 226.23 226.92 225.29 226.22 2,434,457 -0.07(-0.03%)
Mar 04, 2019 227.31 228.50 223.67 226.29 2,977,669 -0.96(-0.42%)
Mar 01, 2019 226.88 228.15 225.36 227.25 3,001,700 +2.48(+1.10%)
Feb 28, 2019 224.09 225.60 223.66 224.77 3,202,415 +0.20(+0.09%)
Feb 27, 2019 223.04 224.61 221.74 224.57 2,119,459 +0.57(+0.25%)
Feb 26, 2019 222.16 225.18 222.05 224.00 2,723,581 +0.68(+0.30%)
Feb 25, 2019 225.00 225.40 223.00 223.32 3,090,832 +0.00(+0.00%)
Feb 22, 2019 220.00 223.63 219.70 223.32 3,295,600 +4.01(+1.83%)
Feb 21, 2019 220.21 221.03 218.62 219.31 3,378,619 -1.80(-0.81%)
Feb 20, 2019 221.22 221.83 219.40 221.11 2,819,592 +0.52(+0.24%)
Feb 19, 2019 221.43 221.96 220.36 220.59 2,836,712 -1.52(-0.68%)
Feb 15, 2019 222.19 222.35 220.48 222.11 2,758,400 +2.30(+1.05%)
Feb 14, 2019 219.51 220.98 218.62 219.81 2,774,997 -0.73(-0.33%)
Feb 13, 2019 219.79 221.28 219.43 220.54 2,996,621 +1.63(+0.74%)
Feb 12, 2019 218.56 219.49 217.64 218.91 3,344,136 +1.81(+0.83%)
Feb 11, 2019 216.99 218.65 216.34 217.10 2,867,805 +0.52(+0.24%)
Feb 08, 2019 212.00 216.63 212.00 216.58 3,248,400 +2.61(+1.22%)
Feb 07, 2019 213.46 214.45 211.60 213.97 2,735,194 -1.33(-0.62%)
Feb 06, 2019 215.25 215.90 213.68 215.30 2,669,056 -0.56(-0.26%)
Feb 05, 2019 215.00 216.70 214.95 215.86 3,027,338 +0.95(+0.44%)
Feb 04, 2019 214.35 214.95 213.20 214.91 4,387,277 +1.14(+0.53%)
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.