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, 2018 100.93 101.10 98.50 98.94 18,910,856 -4.07(-3.95%)
May 30, 2018 101.86 103.16 100.83 103.01 31,264,788 +3.54(+3.56%)
May 29, 2018 100.27 101.59 98.93 99.47 25,459,472 -1.61(-1.59%)
May 25, 2018 101.08 101.08 101.08 0 -2.06(-2.00%)
May 24, 2018 104.55 104.55 101.61 103.14 13,164,507 -2.46(-2.33%)
May 23, 2018 105.85 106.31 104.74 105.60 12,816,604 -0.63(-0.59%)
May 22, 2018 106.55 107.24 106.10 106.23 9,456,444 +0.00(+0.00%)
May 21, 2018 107.00 107.25 105.95 106.23 5,797,323 +0.25(+0.24%)
May 18, 2018 105.27 106.78 105.11 105.98 5,328,032 +0.66(+0.63%)
May 17, 2018 105.10 105.41 104.21 105.32 6,702,928 +0.28(+0.27%)
May 16, 2018 104.46 105.65 104.20 105.04 8,296,694 +0.86(+0.83%)
May 15, 2018 105.38 105.56 103.59 104.18 8,387,591 -1.71(-1.61%)
May 14, 2018 104.40 106.29 104.33 105.89 8,470,619 +1.71(+1.64%)
May 11, 2018 103.46 104.69 102.04 104.18 6,358,936 +1.33(+1.29%)
May 10, 2018 102.58 103.81 101.93 102.85 5,369,728 +1.67(+1.65%)
May 09, 2018 99.44 102.04 98.90 101.18 5,665,555 +1.78(+1.79%)
May 08, 2018 99.13 99.78 98.70 99.40 7,620,840 -0.23(-0.23%)
May 07, 2018 100.75 101.27 99.24 99.63 6,151,310 -0.54(-0.54%)
May 04, 2018 99.90 100.93 99.12 100.17 5,224,382 -0.11(-0.11%)
May 03, 2018 100.20 100.77 98.77 100.28 7,699,289 -0.09(-0.09%)
May 02, 2018 101.17 101.76 99.96 100.37 7,625,614 -1.70(-1.67%)
May 01, 2018 102.10 103.37 101.18 102.07 11,910,452 +5.52(+5.72%)
Apr 30, 2018 99.05 99.42 96.52 96.55 7,449,276 -2.18(-2.21%)
Apr 27, 2018 97.44 99.35 96.37 98.73 6,117,567 +1.29(+1.32%)
Apr 26, 2018 94.00 98.55 93.58 97.44 12,594,092 +5.57(+6.06%)
Apr 25, 2018 90.96 92.28 90.52 91.87 5,485,403 +0.51(+0.56%)
Apr 24, 2018 92.95 93.48 90.44 91.36 6,378,208 -1.81(-1.94%)
Apr 23, 2018 92.93 93.80 92.73 93.17 4,716,308 +0.57(+0.62%)
Apr 20, 2018 93.41 93.80 92.02 92.60 4,754,776 -0.41(-0.44%)
Apr 19, 2018 94.43 94.53 91.40 93.01 4,972,921 -1.31(-1.39%)
Apr 18, 2018 94.00 94.60 93.02 94.32 5,289,572 +0.73(+0.78%)
Apr 17, 2018 93.20 94.01 92.62 93.59 4,474,671 +0.99(+1.07%)
Apr 16, 2018 92.89 93.49 92.31 92.60 3,921,366 +0.77(+0.84%)
Apr 13, 2018 92.63 92.64 91.09 91.83 4,629,974 -0.29(-0.31%)
Apr 12, 2018 93.71 93.71 92.07 92.12 6,403,668 -1.52(-1.62%)
Apr 11, 2018 92.58 94.48 92.40 93.64 7,135,480 +0.02(+0.02%)
Apr 10, 2018 91.50 94.39 90.93 93.62 6,296,429 +3.14(+3.47%)
Apr 09, 2018 91.39 93.38 90.42 90.48 8,301,505 +0.70(+0.78%)
Apr 06, 2018 91.45 92.77 88.79 89.78 6,761,246 -2.43(-2.64%)
Apr 05, 2018 93.07 93.27 91.65 92.21 5,946,364 -0.73(-0.79%)
Apr 04, 2018 88.71 93.41 88.63 92.94 8,841,280 +2.35(+2.59%)
Apr 03, 2018 92.34 92.46 88.22 90.59 10,449,240 -0.87(-0.95%)
Apr 02, 2018 94.00 94.64 90.30 91.46 7,816,531 -3.19(-3.37%)
Mar 29, 2018 94.65 94.65 94.65 0 +0.38(+0.40%)
Mar 28, 2018 92.19 96.85 91.58 94.27 11,154,226 +2.26(+2.46%)
Mar 27, 2018 95.50 95.72 91.12 92.01 10,821,211 -3.27(-3.43%)
Mar 26, 2018 99.49 99.91 91.76 95.28 13,760,090 -2.18(-2.24%)
Mar 23, 2018 98.99 100.32 97.37 97.46 14,253,563 -0.64(-0.65%)
Mar 22, 2018 104.19 104.50 95.52 98.10 26,858,052 -14.35(-12.76%)
Mar 21, 2018 113.08 113.79 111.73 112.45 4,617,151 -0.20(-0.18%)
Mar 20, 2018 112.90 114.15 112.09 112.65 4,933,685 +0.62(+0.55%)
Mar 19, 2018 113.74 114.98 110.44 112.03 8,598,777 -1.68(-1.48%)
Mar 16, 2018 114.89 116.73 113.59 113.71 8,879,306 -1.22(-1.06%)
Mar 15, 2018 119.00 119.50 114.88 114.93 5,823,199 -4.01(-3.37%)
Mar 14, 2018 120.34 120.67 117.97 118.94 3,556,109 -0.81(-0.68%)
Mar 13, 2018 119.26 121.45 118.73 119.75 5,403,079 +1.45(+1.23%)
Mar 12, 2018 119.40 119.59 117.93 118.30 4,892,784 -0.99(-0.83%)
Mar 09, 2018 117.85 119.66 117.67 119.29 5,835,615 +2.28(+1.95%)
Mar 08, 2018 115.00 117.72 114.35 117.01 6,107,670 +2.29(+2.00%)
Mar 07, 2018 114.99 114.72 5,286,389 +0.16(+0.14%)
Mar 06, 2018 116.01 116.30 113.83 114.56 3,647,269 -1.10(-0.95%)
Mar 05, 2018 114.00 116.32 112.89 115.66 3,975,688 +0.62(+0.54%)
Mar 02, 2018 112.94 115.47 111.89 115.04 5,439,693 +1.20(+1.05%)
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.