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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(DC: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Charting Historical Prices
News
All News News Headlines Press Releases

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 571.51 571.51 571.59 0 -3.20(-0.56%)
Aug 30, 2016 575.59 575.59 574.79 0 +1.79(+0.31%)
Aug 29, 2016 572.79 572.79 573.00 0 -1.83(-0.32%)
Aug 28, 2016 574.40 574.40 574.83 0 +4.41(+0.77%)
Aug 27, 2016 576.63 576.63 570.42 0 -8.47(-1.46%)
Aug 26, 2016 576.63 576.63 578.89 0 +2.73(+0.47%)
Aug 25, 2016 576.63 576.63 576.16 0 -2.76(-0.48%)
Aug 24, 2016 578.45 578.45 578.92 0 -3.66(-0.63%)
Aug 23, 2016 582.24 582.24 582.58 0 -2.45(-0.42%)
Aug 22, 2016 583.48 583.48 585.03 0 +4.38(+0.75%)
Aug 21, 2016 580.77 580.77 580.65 0 -2.56(-0.44%)
Aug 20, 2016 574.45 574.45 583.21 0 +8.69(+1.51%)
Aug 19, 2016 574.45 574.45 574.52 0 +0.82(+0.14%)
Aug 18, 2016 574.45 574.45 573.70 0 -0.21(-0.04%)
Aug 17, 2016 572.78 572.78 573.91 0 -8.06(-1.38%)
Aug 16, 2016 580.22 580.22 581.97 0 +14.00(+2.46%)
Aug 15, 2016 568.18 568.18 567.97 0 -4.46(-0.78%)
Aug 14, 2016 571.58 571.58 572.43 0 -13.57(-2.32%)
Aug 13, 2016 590.21 590.21 586.00 0 -1.82(-0.31%)
Aug 12, 2016 590.21 590.21 587.82 0 -1.40(-0.24%)
Aug 11, 2016 590.21 590.21 589.22 0 -4.00(-0.67%)
Aug 10, 2016 594.95 594.95 593.22 0 +5.09(+0.87%)
Aug 09, 2016 587.10 587.10 588.13 0 -3.78(-0.64%)
Aug 08, 2016 593.71 593.71 591.91 0 -2.24(-0.38%)
Aug 07, 2016 594.97 594.97 594.15 0 +3.16(+0.53%)
Aug 06, 2016 572.91 572.91 590.99 0 +9.00(+1.55%)
Aug 05, 2016 572.91 572.91 581.99 0 -3.01(-0.51%)
Aug 04, 2016 572.91 572.91 585.00 0 +9.00(+1.56%)
Aug 03, 2016 572.75 572.75 576.00 0 +60.62(+11.76%)
Aug 02, 2016 555.05 555.05 515.38 0 -88.59(-14.67%)
Aug 01, 2016 615.18 615.18 603.97 0 -19.17(-3.08%)
Jul 31, 2016 635.03 635.03 623.14 0 -33.18(-5.06%)
Jul 30, 2016 657.42 657.42 656.32 0 -0.95(-0.14%)
Jul 29, 2016 657.42 657.42 657.27 0 +0.60(+0.09%)
Jul 28, 2016 657.42 657.42 656.67 0 -0.37(-0.06%)
Jul 27, 2016 656.60 656.60 657.04 0 -0.69(-0.10%)
Jul 26, 2016 658.12 658.12 657.73 0 +0.34(+0.05%)
Jul 25, 2016 657.23 657.23 657.39 0 -2.88(-0.44%)
Jul 24, 2016 661.41 661.41 660.27 0 +2.08(+0.32%)
Jul 23, 2016 667.00 667.00 658.19 0 +4.78(+0.73%)
Jul 22, 2016 667.00 667.00 653.41 0 -14.32(-2.14%)
Jul 21, 2016 667.00 667.00 667.73 0 -0.25(-0.04%)
Jul 20, 2016 667.33 667.33 667.98 0 -5.91(-0.88%)
Jul 19, 2016 671.66 671.66 673.89 0 -1.51(-0.22%)
Jul 18, 2016 674.98 674.98 675.40 0 -3.77(-0.56%)
Jul 17, 2016 680.99 680.99 679.17 0 +12.72(+1.91%)
Jul 16, 2016 662.39 662.39 666.45 0 -1.84(-0.28%)
Jul 15, 2016 662.39 662.39 668.29 0 +6.88(+1.04%)
Jul 14, 2016 662.39 662.39 661.41 0 -1.40(-0.21%)
Jul 13, 2016 662.50 662.50 662.81 0 -11.21(-1.66%)
Jul 12, 2016 670.00 670.00 674.02 0 +22.32(+3.42%)
Jul 11, 2016 651.69 651.69 651.70 0 -0.90(-0.14%)
Jul 10, 2016 652.10 652.10 652.60 0 -6.18(-0.94%)
Jul 09, 2016 628.50 628.50 658.78 0 -7.72(-1.16%)
Jul 08, 2016 628.50 628.50 666.50 0 +26.20(+4.09%)
Jul 07, 2016 628.50 628.50 640.30 0 -37.70(-5.56%)
Jul 06, 2016 676.00 676.00 678.00 0 +9.55(+1.43%)
Jul 05, 2016 670.71 670.71 668.45 0 -10.55(-1.55%)
Jul 04, 2016 678.45 678.45 679.00 0 +10.05(+1.50%)
Jul 03, 2016 666.40 666.40 668.95 0 -32.28(-4.60%)
Jul 02, 2016 667.88 667.88 701.23 0 +20.65(+3.03%)
Jul 01, 2016 667.88 667.88 680.58 0 +8.07(+1.20%)
Jun 30, 2016 667.88 667.88 672.51 0 +33.24(+5.20%)
Jun 29, 2016 636.82 636.82 639.27 0 -8.27(-1.28%)
Jun 28, 2016 649.00 649.00 647.54 0 -2.93(-0.45%)
Jun 27, 2016 648.46 648.46 650.47 0 +9.58(+1.49%)
Jun 26, 2016 641.24 641.24 640.89 0 -36.83(-5.43%)
Jun 25, 2016 620.92 620.92 677.72 0 +9.13(+1.37%)
Jun 24, 2016 620.92 620.92 668.59 0 +38.01(+6.03%)
Jun 23, 2016 620.92 620.92 630.58 0 +36.08(+6.07%)
Jun 22, 2016 623.50 623.50 594.50 0 -75.50(-11.27%)
Jun 21, 2016 655.44 655.44 670.00 0 -60.32(-8.26%)
Jun 20, 2016 735.52 735.52 730.32 0 -37.67(-4.91%)
Jun 19, 2016 766.85 766.85 767.99 0 +7.91(+1.04%)
Jun 18, 2016 774.68 774.68 760.08 0 +7.08(+0.94%)
Jun 17, 2016 774.68 774.68 753.00 0 -17.21(-2.23%)
Jun 16, 2016 774.68 774.68 770.21 0 +75.36(+10.85%)
Jun 15, 2016 692.81 692.81 694.85 0 +10.09(+1.47%)
Jun 14, 2016 686.42 686.42 684.76 0 -21.24(-3.01%)
Jun 13, 2016 702.40 702.40 706.00 0 +32.48(+4.82%)
Jun 12, 2016 675.30 675.30 673.52 0 +77.70(+13.04%)
Jun 11, 2016 577.51 577.51 595.82 0 +16.34(+2.82%)
Jun 10, 2016 577.51 577.51 579.48 0 +1.31(+0.23%)
Jun 09, 2016 577.51 577.51 578.17 0 -5.03(-0.86%)
Jun 08, 2016 581.91 581.91 583.20 0 +3.70(+0.64%)
Jun 07, 2016 578.04 578.04 579.50 0 -6.50(-1.11%)
Jun 06, 2016 583.96 583.96 586.00 0 +11.04(+1.92%)
Jun 05, 2016 574.92 574.92 574.96 0 -1.39(-0.24%)
Jun 04, 2016 536.97 536.97 576.35 0 +5.33(+0.93%)
Jun 03, 2016 536.97 536.97 571.02 0 +32.10(+5.96%)
Jun 02, 2016 536.97 536.97 538.92 0 +1.93(+0.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.