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 )

385.94 USD -2.87 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 42.75 43.02 42.56 43.01 9,350,630 +0.88(+2.09%)
Jun 28, 2012 42.93 43.04 41.68 42.13 9,628,840 -1.06(-2.46%)
Jun 27, 2012 43.32 43.57 43.11 43.19 4,445,350 -0.03(-0.07%)
Jun 26, 2012 42.97 43.43 42.70 43.22 6,197,620 +0.37(+0.86%)
Jun 25, 2012 43.28 43.43 42.85 42.85 6,999,930 -0.66(-1.51%)
Jun 22, 2012 42.16 43.51 42.06 43.51 8,710,690 +1.39(+3.30%)
Jun 21, 2012 42.88 43.27 42.10 42.12 5,543,250 -0.76(-1.78%)
Jun 20, 2012 42.78 43.00 42.11 42.88 4,998,180 +0.12(+0.29%)
Jun 19, 2012 42.90 42.98 42.58 42.76 6,876,220 +0.20(+0.46%)
Jun 18, 2012 42.49 42.80 42.23 42.56 6,306,410 -0.11(-0.25%)
Jun 15, 2012 42.28 42.67 42.00 42.67 8,124,710 +0.76(+1.82%)
Jun 14, 2012 40.96 42.00 40.95 41.90 7,451,770 +0.93(+2.27%)
Jun 13, 2012 41.51 41.82 40.80 40.97 6,122,210 -0.80(-1.92%)
Jun 12, 2012 41.40 41.99 41.09 41.78 5,787,090 +0.39(+0.94%)
Jun 11, 2012 42.05 42.12 41.35 41.38 5,904,250 -0.27(-0.65%)
Jun 08, 2012 41.25 41.66 41.09 41.65 7,440,120 +0.08(+0.20%)
Jun 07, 2012 42.45 42.51 41.40 41.57 9,437,470 -0.43(-1.02%)
Jun 06, 2012 41.46 42.00 41.28 42.00 9,732,490 +1.18(+2.89%)
Jun 05, 2012 40.10 40.98 40.02 40.82 9,692,040 +0.79(+1.98%)
Jun 04, 2012 39.17 40.15 39.01 40.03 9,666,420 +0.85(+2.16%)
Jun 01, 2012 39.86 39.92 38.99 39.18 11,235,320 -1.47(-3.62%)
May 31, 2012 41.23 41.30 39.90 40.65 10,661,090 -0.51(-1.23%)
May 30, 2012 41.09 41.56 40.93 41.16 6,742,270 -0.45(-1.07%)
May 29, 2012 41.73 41.97 41.32 41.60 4,657,840 +0.21(+0.50%)
May 25, 2012 41.65 42.20 41.21 41.40 6,947,130 -0.59(-1.40%)
May 24, 2012 42.01 42.88 41.61 41.98 10,809,710 +0.27(+0.66%)
May 23, 2012 41.11 41.71 40.66 41.71 8,752,310 +0.36(+0.88%)
May 22, 2012 41.02 41.83 40.83 41.34 12,318,630 +0.29(+0.70%)
May 21, 2012 39.60 41.08 39.42 41.06 12,810,040 +1.60(+4.06%)
May 18, 2012 40.20 40.46 39.46 39.46 11,112,910 -0.40(-1.01%)
May 17, 2012 41.38 41.38 39.85 39.86 12,017,880 -1.08(-2.64%)
May 16, 2012 41.89 42.05 40.87 40.94 12,950,170 -0.51(-1.23%)
May 15, 2012 41.47 42.00 41.34 41.45 6,768,230 +0.00(+0.01%)
May 14, 2012 41.82 42.10 41.44 41.44 12,163,110 -0.80(-1.88%)
May 11, 2012 42.00 42.76 41.90 42.24 7,890,870 -0.06(-0.14%)
May 10, 2012 42.58 42.94 41.83 42.30 11,554,400 +0.02(+0.04%)
May 09, 2012 42.58 43.20 42.10 42.28 9,995,210 -0.88(-2.04%)
May 08, 2012 43.40 43.61 42.30 43.16 10,401,020 -0.45(-1.03%)
May 07, 2012 43.47 44.28 43.47 43.61 10,793,120 -0.36(-0.81%)
May 04, 2012 43.70 44.19 43.38 43.97 14,715,720 -0.27(-0.62%)
May 03, 2012 45.30 45.48 43.97 44.24 15,115,520 -0.90(-2.00%)
May 02, 2012 44.67 45.82 44.00 45.15 21,648,090 -0.45(-0.98%)
May 01, 2012 45.58 46.70 45.37 45.59 17,581,880 +0.36(+0.80%)
Apr 30, 2012 45.94 46.03 45.13 45.23 9,793,090 -0.53(-1.16%)
Apr 27, 2012 45.81 46.23 45.55 45.76 10,848,480 +0.36(+0.79%)
Apr 26, 2012 44.45 45.65 44.45 45.40 10,407,030 +0.89(+2.00%)
Apr 25, 2012 43.47 44.51 43.17 44.51 9,780,760 +1.48(+3.43%)
Apr 24, 2012 43.02 43.59 42.67 43.03 6,524,030 +0.00(+0.01%)
Apr 23, 2012 43.60 43.74 42.08 43.03 12,353,740 -1.02(-2.31%)
Apr 20, 2012 44.00 44.33 43.75 44.04 9,071,270 +0.36(+0.83%)
Apr 19, 2012 43.72 44.08 43.23 43.68 6,879,980 +0.01(+0.03%)
Apr 18, 2012 43.73 44.10 43.60 43.67 5,207,900 -0.17(-0.39%)
Apr 17, 2012 43.48 43.92 43.45 43.84 5,231,540 +0.58(+1.33%)
Apr 16, 2012 44.09 44.15 42.90 43.27 7,686,090 -0.78(-1.77%)
Apr 13, 2012 43.36 44.38 43.10 44.05 10,581,500 +0.65(+1.49%)
Apr 12, 2012 43.05 43.42 42.97 43.40 5,305,150 +0.39(+0.92%)
Apr 11, 2012 42.96 43.24 42.72 43.00 5,750,880 +0.53(+1.25%)
Apr 10, 2012 43.93 44.10 42.42 42.47 12,611,890 -1.46(-3.31%)
Apr 09, 2012 43.29 44.29 43.22 43.93 8,573,910 -0.06(-0.13%)
Apr 05, 2012 43.05 44.22 42.87 43.99 8,505,980 +0.89(+2.07%)
Apr 04, 2012 43.44 43.65 42.61 43.09 9,820,830 -0.71(-1.62%)
Apr 03, 2012 43.17 44.06 42.90 43.80 11,525,390 +0.60(+1.38%)
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.