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 )

389.78 USD -0.49 (-0.13%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 4.765 4.800 4.660 4.800 25,964,000 +0.00(+0.00%)
Jun 29, 2006 4.695 4.809 4.695 4.800 14,414,000 +0.10(+2.21%)
Jun 28, 2006 4.685 4.740 4.650 4.696 8,756,000 -0.04(-0.74%)
Jun 27, 2006 4.750 4.803 4.725 4.731 9,824,000 -0.02(-0.40%)
Jun 26, 2006 4.695 4.750 4.643 4.750 8,559,000 +0.05(+1.17%)
Jun 23, 2006 4.699 4.793 4.687 4.695 11,606,000 +0.04(+0.75%)
Jun 22, 2006 4.640 4.695 4.588 4.660 13,037,000 +0.13(+2.87%)
Jun 21, 2006 4.402 4.588 4.400 4.530 18,063,000 +0.13(+2.91%)
Jun 20, 2006 4.474 4.500 4.347 4.402 23,792,000 -0.03(-0.72%)
Jun 19, 2006 4.545 4.545 4.410 4.434 11,437,000 -0.07(-1.51%)
Jun 16, 2006 4.550 4.600 4.500 4.502 12,280,000 -0.09(-2.02%)
Jun 15, 2006 4.540 4.612 4.513 4.595 16,500,000 +0.08(+1.84%)
Jun 14, 2006 4.490 4.545 4.444 4.512 15,971,000 -0.04(-0.84%)
Jun 13, 2006 4.620 4.735 4.530 4.550 16,716,000 -0.15(-3.09%)
Jun 12, 2006 4.800 4.825 4.630 4.695 14,546,000 -0.08(-1.74%)
Jun 09, 2006 4.880 4.880 4.768 4.778 13,372,000 +0.01(+0.13%)
Jun 08, 2006 4.760 4.772 4.550 4.772 34,437,000 +0.01(+0.25%)
Jun 07, 2006 4.833 4.840 4.675 4.760 25,005,000 -0.07(-1.45%)
Jun 06, 2006 4.998 5.063 4.780 4.830 49,036,000 -0.08(-1.73%)
Jun 05, 2006 4.705 4.925 4.700 4.915 37,083,000 +0.22(+4.60%)
Jun 02, 2006 4.850 4.870 4.679 4.699 37,249,000 -0.05(-1.09%)
Jun 01, 2006 4.493 4.810 4.490 4.751 62,318,000 +0.26(+5.72%)
May 31, 2006 4.435 4.536 4.435 4.494 29,943,000 +0.09(+2.14%)
May 30, 2006 4.497 4.498 4.285 4.400 49,897,000 -0.09(-2.07%)
May 26, 2006 4.630 4.674 4.411 4.493 103,035,000 -0.11(-2.33%)
May 25, 2006 4.030 4.605 4.020 4.600 395,205,000 +0.00(+0.00%)
Apr 06, 2006 0 +0.00(+0.00%)
Apr 05, 2006 0 +0.00(+0.00%)
Apr 04, 2006 0 +0.00(+0.00%)
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.