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 (%)
Jun 30, 2020 145.57 148.15 144.91 147.42 760,660 +1.63(+1.12%)
Jun 29, 2020 145.09 146.79 142.78 145.79 883,610 +1.91(+1.32%)
Jun 26, 2020 145.31 146.75 143.58 143.88 1,550,973 -1.55(-1.07%)
Jun 25, 2020 140.44 145.61 139.09 145.43 1,233,241 +4.64(+3.30%)
Jun 24, 2020 144.65 144.65 139.65 140.79 1,072,221 -5.01(-3.43%)
Jun 23, 2020 143.67 148.73 141.70 145.80 2,632,638 +2.06(+1.44%)
Jun 22, 2020 141.91 144.21 139.92 143.73 968,105 +1.27(+0.89%)
Jun 19, 2020 145.65 145.65 140.66 142.46 1,948,261 -0.74(-0.52%)
Jun 18, 2020 144.54 145.13 142.72 143.20 921,910 -2.21(-1.52%)
Jun 17, 2020 147.50 147.64 144.87 145.41 967,900 -1.32(-0.90%)
Jun 16, 2020 151.99 151.99 145.83 146.73 748,747 +0.46(+0.32%)
Jun 15, 2020 141.68 147.42 138.25 146.27 821,806 +0.85(+0.58%)
Jun 12, 2020 148.16 149.33 142.02 145.42 992,258 +1.68(+1.17%)
Jun 11, 2020 150.13 150.13 143.37 143.74 971,813 -11.48(-7.40%)
Jun 10, 2020 156.07 156.62 153.24 155.23 971,019 -0.96(-0.61%)
Jun 09, 2020 153.70 157.94 152.56 156.18 821,923 -1.25(-0.80%)
Jun 08, 2020 160.00 161.90 156.18 157.44 1,293,582 -3.08(-1.92%)
Jun 05, 2020 157.45 162.21 157.03 160.52 1,399,775 +7.49(+4.89%)
Jun 04, 2020 150.71 153.92 150.58 153.03 797,777 +0.97(+0.63%)
Jun 03, 2020 149.16 153.07 149.07 152.07 1,129,840 +5.01(+3.41%)
Jun 02, 2020 148.23 149.93 146.95 147.06 1,115,146 +0.04(+0.03%)
Jun 01, 2020 148.66 148.71 145.84 147.02 840,151 -1.23(-0.83%)
May 29, 2020 148.94 149.57 147.24 148.25 1,629,603 -1.62(-1.08%)
May 28, 2020 154.04 154.58 149.63 149.87 1,049,425 -2.54(-1.67%)
May 27, 2020 152.97 155.36 150.66 152.41 1,160,672 +1.19(+0.79%)
May 26, 2020 150.78 152.04 148.49 151.22 838,509 +6.20(+4.27%)
May 22, 2020 144.22 145.70 142.60 145.03 795,611 +0.90(+0.62%)
May 21, 2020 145.48 146.33 143.51 144.13 986,961 -2.36(-1.61%)
May 20, 2020 142.42 147.68 142.42 146.49 1,558,719 +6.03(+4.29%)
May 19, 2020 136.37 141.93 136.36 140.47 1,318,903 +3.59(+2.62%)
May 18, 2020 136.53 141.02 136.51 136.88 1,074,592 +5.05(+3.83%)
May 15, 2020 130.78 134.35 130.33 131.83 959,587 -0.26(-0.19%)
May 14, 2020 130.87 132.18 126.86 132.09 1,025,087 -0.83(-0.62%)
May 13, 2020 129.86 133.27 129.04 132.91 1,474,361 +2.74(+2.10%)
May 12, 2020 132.31 134.06 130.18 130.18 958,968 -2.00(-1.51%)
May 11, 2020 132.46 134.95 131.85 132.17 960,590 -2.39(-1.78%)
May 08, 2020 131.62 134.91 131.62 134.57 1,061,221 +5.22(+4.04%)
May 07, 2020 126.86 131.53 126.86 129.35 1,305,853 +4.02(+3.21%)
May 06, 2020 124.33 125.55 123.16 125.33 1,131,987 +1.82(+1.48%)
May 05, 2020 124.95 125.64 122.72 123.51 2,069,351 +1.45(+1.19%)
May 04, 2020 124.89 125.29 120.50 122.06 2,171,230 -4.36(-3.45%)
May 01, 2020 126.25 126.89 124.04 126.42 995,022 -2.16(-1.68%)
Apr 30, 2020 131.98 133.38 128.56 128.58 1,760,026 -5.37(-4.01%)
Apr 29, 2020 134.23 135.16 132.44 133.95 1,458,195 +2.66(+2.03%)
Apr 28, 2020 132.66 134.73 130.99 131.29 1,374,883 +1.45(+1.11%)
Apr 27, 2020 131.94 132.15 128.05 129.84 1,911,199 +0.41(+0.32%)
Apr 24, 2020 128.99 130.32 124.61 129.43 1,305,611 +2.54(+2.00%)
Apr 23, 2020 129.67 131.06 126.68 126.89 1,356,829 -0.50(-0.39%)
Apr 22, 2020 131.48 132.28 126.61 127.39 1,088,241 -1.65(-1.27%)
Apr 21, 2020 125.85 130.76 123.61 129.03 1,282,544 -0.22(-0.17%)
Apr 20, 2020 133.70 134.63 125.54 129.25 1,832,157 -8.01(-5.83%)
Apr 17, 2020 141.61 143.70 135.14 137.26 1,529,999 +4.29(+3.23%)
Apr 16, 2020 132.17 134.01 129.26 132.96 1,343,508 +0.83(+0.63%)
Apr 15, 2020 133.82 135.73 129.65 132.13 883,907 -5.10(-3.72%)
Apr 14, 2020 137.00 139.63 136.35 137.24 1,021,578 +2.72(+2.02%)
Apr 13, 2020 133.58 135.37 132.74 134.52 1,103,057 -0.02(-0.01%)
Apr 09, 2020 130.18 139.32 130.18 134.54 2,276,469 -3.10(-2.25%)
Apr 08, 2020 137.48 139.19 135.92 137.64 1,704,932 +1.62(+1.19%)
Apr 07, 2020 138.58 139.99 133.47 136.01 2,334,145 +3.54(+2.67%)
Apr 06, 2020 127.93 133.41 127.52 132.48 1,430,994 +11.34(+9.36%)
Apr 03, 2020 119.05 122.46 118.11 121.14 1,484,005 +1.97(+1.65%)
Apr 02, 2020 115.59 120.68 114.54 119.17 1,631,813 -1.11(-0.93%)
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.