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 (%)
Mar 31, 2022 240.16 242.35 235.46 235.49 2,581,668 -3.90(-1.63%)
Mar 30, 2022 239.89 241.26 238.19 239.39 1,602,665 +0.90(+0.38%)
Mar 29, 2022 242.56 243.04 236.37 238.49 2,204,081 -3.65(-1.51%)
Mar 28, 2022 245.63 246.27 241.62 242.14 1,813,625 -3.11(-1.27%)
Mar 25, 2022 243.09 246.84 243.09 245.25 1,617,991 +2.76(+1.14%)
Mar 24, 2022 244.84 246.01 241.34 242.49 1,811,057 -1.84(-0.75%)
Mar 23, 2022 245.53 247.38 244.00 244.33 986,677 -1.19(-0.48%)
Mar 22, 2022 248.26 249.48 243.27 245.52 1,896,114 -2.74(-1.10%)
Mar 21, 2022 246.02 248.95 245.76 248.26 1,457,453 +1.15(+0.46%)
Mar 18, 2022 246.60 248.73 244.06 247.11 2,891,959 +3.29(+1.35%)
Mar 17, 2022 238.78 243.83 238.72 243.82 1,364,049 +4.23(+1.76%)
Mar 16, 2022 230.44 239.75 230.44 239.59 2,045,734 +9.91(+4.31%)
Mar 15, 2022 228.86 230.22 227.09 229.69 1,200,694 +2.41(+1.06%)
Mar 14, 2022 225.42 229.98 223.71 227.28 1,553,412 +3.57(+1.60%)
Mar 11, 2022 227.11 229.40 223.43 223.71 1,308,113 -1.98(-0.88%)
Mar 10, 2022 224.95 227.04 222.98 225.69 1,502,133 -2.11(-0.93%)
Mar 09, 2022 223.00 229.27 222.37 227.79 1,659,094 +8.28(+3.77%)
Mar 08, 2022 231.88 231.88 218.98 219.52 2,735,018 -12.81(-5.51%)
Mar 07, 2022 240.25 240.85 232.24 232.33 2,042,653 -7.92(-3.30%)
Mar 04, 2022 235.69 241.11 233.12 240.25 1,494,490 +2.91(+1.22%)
Mar 03, 2022 234.94 240.57 234.29 237.35 2,196,031 +4.02(+1.72%)
Mar 02, 2022 232.68 235.17 231.82 233.33 1,447,895 +3.24(+1.41%)
Mar 01, 2022 232.93 234.90 229.06 230.08 1,861,497 -3.04(-1.30%)
Feb 28, 2022 232.35 234.75 231.37 233.12 1,780,201 -2.84(-1.20%)
Feb 25, 2022 235.70 237.37 233.94 235.96 2,046,216 +2.12(+0.91%)
Feb 24, 2022 226.28 234.71 225.86 233.84 2,366,998 +1.67(+0.72%)
Feb 23, 2022 236.39 237.50 231.97 232.16 1,076,111 -2.77(-1.18%)
Feb 22, 2022 233.29 235.27 232.53 234.93 1,465,615 +1.72(+0.74%)
Feb 18, 2022 233.21 0 -2.20(-0.93%)
Feb 17, 2022 234.66 237.72 232.58 235.41 1,235,535 -0.07(-0.03%)
Feb 16, 2022 234.82 236.30 234.43 235.47 1,787,869 +0.08(+0.03%)
Feb 15, 2022 237.58 239.64 234.29 235.40 1,781,067 -0.33(-0.14%)
Feb 14, 2022 238.15 238.25 232.91 235.72 2,093,970 -1.83(-0.77%)
Feb 11, 2022 240.53 240.53 234.63 237.55 2,629,554 -2.98(-1.24%)
Feb 10, 2022 242.97 243.41 239.34 240.53 2,401,365 -5.38(-2.19%)
Feb 09, 2022 243.56 253.23 240.73 245.91 2,724,648 +7.98(+3.36%)
Feb 08, 2022 237.39 239.14 233.71 237.93 1,967,267 -1.24(-0.52%)
Feb 07, 2022 242.62 243.12 238.56 239.17 1,210,030 -3.45(-1.42%)
Feb 04, 2022 235.53 244.62 235.53 242.62 2,037,327 +5.03(+2.12%)
Feb 03, 2022 235.56 238.81 237.59 3,024,110 +1.67(+0.71%)
Feb 02, 2022 228.84 236.58 228.40 235.92 2,123,136 +7.24(+3.17%)
Feb 01, 2022 226.02 229.57 224.83 228.67 1,563,926 +2.48(+1.10%)
Jan 31, 2022 222.03 226.79 226.19 1,779,957 +3.70(+1.66%)
Jan 28, 2022 220.73 222.54 215.94 222.49 1,866,936 +2.47(+1.12%)
Jan 27, 2022 218.17 225.16 216.80 220.02 1,963,313 +3.06(+1.41%)
Jan 26, 2022 219.74 220.38 214.82 216.96 2,906,974 -1.64(-0.75%)
Jan 25, 2022 217.47 220.83 214.97 218.59 1,669,318 -2.42(-1.10%)
Jan 24, 2022 216.53 221.50 216.02 221.02 2,389,137 -1.64(-0.73%)
Jan 21, 2022 227.67 227.67 222.64 222.65 2,294,590 -5.21(-2.29%)
Jan 20, 2022 227.71 230.66 227.36 227.87 2,405,446 +1.56(+0.69%)
Jan 19, 2022 221.00 227.33 221.00 226.31 3,242,840 +6.03(+2.74%)
Jan 18, 2022 219.10 220.82 217.14 220.28 1,733,958 +0.31(+0.14%)
Jan 14, 2022 219.97 0 -0.53(-0.24%)
Jan 13, 2022 223.73 225.70 219.91 220.50 2,003,861 -2.42(-1.08%)
Jan 12, 2022 219.81 223.33 219.78 222.92 1,673,131 +2.70(+1.23%)
Jan 11, 2022 220.00 220.33 216.46 220.22 1,277,693 +0.63(+0.29%)
Jan 10, 2022 221.69 222.16 217.68 219.59 868,055 -2.21(-1.00%)
Jan 07, 2022 221.86 222.48 219.00 221.79 942,511 -0.66(-0.30%)
Jan 06, 2022 224.33 224.50 221.66 222.46 957,135 -0.71(-0.32%)
Jan 05, 2022 225.43 225.43 222.37 223.16 1,042,722 -0.83(-0.37%)
Jan 04, 2022 223.46 225.23 222.03 223.99 1,170,910 +1.78(+0.80%)
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.