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 (%)
May 31, 2013 167.80 168.62 164.79 164.84 1,420,582 -3.61(-2.14%)
May 30, 2013 168.59 168.85 165.62 168.45 1,237,440 -0.15(-0.09%)
May 29, 2013 168.94 170.42 168.03 168.60 622,388 -1.77(-1.04%)
May 28, 2013 170.10 172.50 169.50 170.37 599,256 +1.30(+0.77%)
May 24, 2013 167.54 169.74 166.62 169.06 570,326 +2.97(+1.79%)
May 23, 2013 165.81 167.00 163.61 166.09 527,759 -0.55(-0.33%)
May 22, 2013 168.67 170.08 165.87 166.64 321,210 -1.72(-1.02%)
May 21, 2013 167.23 169.65 167.23 168.36 382,055 +1.17(+0.70%)
May 20, 2013 165.76 168.05 165.51 167.19 308,448 +1.43(+0.86%)
May 17, 2013 165.08 166.51 165.05 165.76 306,328 +0.67(+0.41%)
May 16, 2013 166.08 167.54 164.95 165.09 308,496 -1.19(-0.72%)
May 15, 2013 164.54 166.47 164.03 166.28 432,654 +2.41(+1.47%)
May 13, 2013 164.87 165.53 163.36 163.87 207,710 -1.06(-0.64%)
May 10, 2013 164.29 165.27 163.72 164.93 348,217 +0.71(+0.43%)
May 09, 2013 162.16 165.17 161.74 164.22 507,102 +1.95(+1.20%)
May 08, 2013 161.47 162.31 160.89 162.28 487,563 +0.79(+0.49%)
May 07, 2013 161.14 162.33 160.54 161.49 436,795 +0.77(+0.48%)
May 06, 2013 161.76 162.42 160.14 160.71 367,059 -1.20(-0.74%)
May 03, 2013 162.76 162.14 160.88 161.91 399,422 +1.31(+0.82%)
May 02, 2013 155.86 160.86 155.86 160.60 451,525 +1.95(+1.23%)
May 01, 2013 158.69 159.75 157.84 158.65 650,234 -1.24(-0.77%)
Apr 30, 2013 156.62 159.88 156.38 159.88 849,816 +3.10(+1.98%)
Apr 29, 2013 155.57 157.42 155.51 156.78 390,454 +1.44(+0.93%)
Apr 26, 2013 154.58 155.76 154.50 155.34 320,875 +0.65(+0.42%)
Apr 25, 2013 154.78 155.68 154.01 154.69 309,883 +0.32(+0.21%)
Apr 24, 2013 154.87 155.44 153.85 154.37 444,800 -0.53(-0.34%)
Apr 23, 2013 154.43 155.92 154.04 154.91 761,992 +1.36(+0.89%)
Apr 22, 2013 149.23 154.30 148.79 153.55 1,000,072 +4.55(+3.06%)
Apr 19, 2013 147.79 149.33 146.82 148.99 782,277 +1.61(+1.09%)
Apr 18, 2013 147.30 150.32 146.39 147.38 1,186,607 +1.15(+0.79%)
Apr 17, 2013 146.28 147.29 145.55 146.23 827,328 -0.50(-0.34%)
Apr 16, 2013 145.41 146.79 144.47 146.73 789,518 +1.59(+1.10%)
Apr 15, 2013 145.39 146.56 144.81 145.14 771,273 -1.81(-1.23%)
Apr 12, 2013 147.18 147.52 145.95 146.95 391,583 -0.60(-0.40%)
Apr 11, 2013 145.67 147.70 145.34 147.54 468,663 +2.13(+1.47%)
Apr 10, 2013 144.04 146.33 144.02 145.41 556,221 +1.77(+1.23%)
Apr 09, 2013 145.12 145.12 142.23 143.64 788,500 -0.68(-0.47%)
Apr 08, 2013 144.67 145.18 143.12 144.32 487,662 -0.28(-0.19%)
Apr 05, 2013 146.08 146.17 143.94 144.60 611,024 -2.49(-1.69%)
Apr 04, 2013 147.44 148.30 146.54 147.09 371,188 -0.36(-0.25%)
Apr 03, 2013 148.56 149.03 146.52 147.45 418,653 -1.33(-0.89%)
Apr 02, 2013 149.26 149.96 148.28 148.78 233,481 -0.49(-0.33%)
Apr 01, 2013 150.36 151.95 148.74 149.27 365,067 -1.41(-0.94%)
Mar 28, 2013 148.66 150.86 148.21 150.69 391,196 +2.03(+1.36%)
Mar 27, 2013 146.26 149.16 145.96 148.66 393,455 +1.65(+1.12%)
Mar 26, 2013 147.24 148.06 145.62 147.01 510,075 +0.30(+0.20%)
Mar 25, 2013 146.98 148.38 146.34 146.71 300,629 +0.15(+0.10%)
Mar 22, 2013 146.16 146.95 145.63 146.56 377,461 +0.89(+0.61%)
Mar 21, 2013 144.60 146.34 144.05 145.67 416,950 +0.28(+0.19%)
Mar 20, 2013 146.60 147.06 145.10 145.39 647,234 -0.50(-0.34%)
Mar 19, 2013 146.21 146.89 145.13 145.90 520,012 +0.16(+0.11%)
Mar 18, 2013 146.04 147.24 145.52 145.74 485,664 -1.18(-0.80%)
Mar 15, 2013 146.82 147.55 146.55 146.92 410,173 +0.01(+0.01%)
Mar 14, 2013 146.52 147.17 146.14 146.91 413,912 +0.88(+0.60%)
Mar 13, 2013 146.23 146.74 145.69 146.03 522,212 +0.07(+0.05%)
Mar 12, 2013 146.76 147.52 145.92 145.96 269,916 -0.94(-0.64%)
Mar 11, 2013 146.79 147.65 146.33 146.90 260,293 -0.03(-0.02%)
Mar 08, 2013 147.98 148.18 146.43 146.93 358,943 -0.59(-0.40%)
Mar 07, 2013 148.33 148.33 146.65 147.51 534,193 -1.05(-0.71%)
Mar 06, 2013 148.57 148.93 147.64 148.57 647,861 +0.60(+0.41%)
Mar 05, 2013 148.26 148.91 147.31 147.96 441,776 +0.03(+0.02%)
Mar 04, 2013 147.46 148.27 146.38 147.93 749,071 +0.33(+0.22%)
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.