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 (%)
Aug 31, 2021 279.70 283.08 278.14 281.55 1,583,381 +1.49(+0.53%)
Aug 30, 2021 280.29 282.81 279.73 280.06 1,331,100 +0.21(+0.07%)
Aug 27, 2021 276.51 280.50 276.10 279.85 1,417,866 +3.95(+1.43%)
Aug 26, 2021 276.92 277.77 274.60 275.90 1,387,564 +0.13(+0.05%)
Aug 25, 2021 273.94 277.35 273.03 275.77 1,569,395 +1.45(+0.53%)
Aug 24, 2021 273.04 276.48 272.70 274.31 1,181,546 +0.96(+0.35%)
Aug 23, 2021 275.44 277.06 273.20 273.35 1,701,817 -0.84(-0.31%)
Aug 20, 2021 271.42 275.90 270.56 274.20 2,228,812 +3.24(+1.20%)
Aug 19, 2021 269.75 272.64 269.67 270.96 1,418,231 -0.59(-0.22%)
Aug 18, 2021 275.26 275.67 271.49 271.55 1,432,769 -4.05(-1.47%)
Aug 17, 2021 273.76 275.87 273.25 275.60 1,791,358 +1.11(+0.40%)
Aug 16, 2021 271.84 274.58 271.21 274.49 1,567,073 +2.38(+0.88%)
Aug 13, 2021 270.86 272.72 270.21 272.11 1,648,643 +2.20(+0.81%)
Aug 12, 2021 267.73 270.32 266.67 269.91 1,744,717 +1.80(+0.67%)
Aug 11, 2021 263.15 268.32 263.15 268.11 1,566,382 +5.70(+2.17%)
Aug 10, 2021 260.09 263.52 259.61 262.41 1,556,142 +3.46(+1.33%)
Aug 09, 2021 256.37 259.38 255.69 258.95 1,474,782 +2.28(+0.89%)
Aug 06, 2021 258.67 258.82 255.78 256.68 2,046,934 -0.86(-0.34%)
Aug 05, 2021 255.72 257.54 254.46 257.54 2,938,285 +2.93(+1.15%)
Aug 04, 2021 258.02 259.77 254.45 254.61 2,950,146 -4.56(-1.76%)
Aug 03, 2021 255.92 262.39 255.24 259.17 3,203,549 +4.04(+1.59%)
Aug 02, 2021 257.07 257.71 254.51 255.13 1,639,227 -0.09(-0.03%)
Jul 30, 2021 257.53 260.08 252.71 255.22 3,808,471 -3.17(-1.23%)
Jul 29, 2021 258.61 259.69 256.83 258.39 4,776,989 +1.45(+0.56%)
Jul 28, 2021 255.67 259.79 252.60 256.94 6,417,296 +2.65(+1.04%)
Jul 27, 2021 245.74 254.85 245.12 254.28 7,363,236 +7.86(+3.19%)
Jul 26, 2021 241.05 251.98 240.49 246.43 13,067,429 +18.69(+8.21%)
Jul 23, 2021 228.62 229.31 227.54 227.74 915,850 -0.03(-0.01%)
Jul 22, 2021 225.40 228.84 225.40 227.76 1,760,030 +2.40(+1.06%)
Jul 21, 2021 224.91 231.54 224.91 225.36 2,725,400 +1.24(+0.56%)
Jul 20, 2021 222.32 225.62 222.15 224.12 1,231,529 +1.96(+0.88%)
Jul 19, 2021 226.07 226.07 218.63 222.16 1,544,033 -4.84(-2.13%)
Jul 16, 2021 227.05 228.08 225.48 227.00 2,097,104 +0.46(+0.20%)
Jul 15, 2021 224.35 227.98 224.35 226.54 1,583,574 +0.81(+0.36%)
Jul 14, 2021 227.22 227.92 223.52 225.73 1,360,623 -1.19(-0.52%)
Jul 13, 2021 228.19 228.70 226.31 226.91 1,389,723 -1.13(-0.49%)
Jul 12, 2021 230.93 231.75 226.82 228.04 1,345,019 -3.45(-1.49%)
Jul 09, 2021 232.38 233.14 230.23 231.49 1,399,831 +1.08(+0.47%)
Jul 08, 2021 232.18 232.96 229.56 230.41 1,088,409 -3.76(-1.61%)
Jul 07, 2021 232.18 234.82 232.18 234.17 976,163 +1.30(+0.56%)
Jul 06, 2021 234.20 234.66 231.63 232.87 1,419,342 -1.83(-0.78%)
Jul 02, 2021 234.15 236.46 233.83 234.70 946,055 +0.89(+0.38%)
Jul 01, 2021 235.32 235.32 233.15 233.81 1,261,553 -0.08(-0.03%)
Jun 30, 2021 237.52 237.87 233.01 233.89 1,597,213 -4.06(-1.70%)
Jun 29, 2021 236.79 238.61 236.21 237.94 1,045,109 +1.93(+0.82%)
Jun 28, 2021 239.13 239.29 235.05 236.01 1,096,999 -2.72(-1.14%)
Jun 25, 2021 234.23 239.59 233.61 238.74 3,908,572 +5.12(+2.19%)
Jun 24, 2021 230.69 234.06 230.49 233.61 1,983,428 +2.88(+1.25%)
Jun 23, 2021 229.00 231.52 228.36 230.73 1,343,721 +1.94(+0.85%)
Jun 22, 2021 228.21 230.88 227.48 228.79 1,657,541 -0.43(-0.19%)
Jun 21, 2021 226.81 229.69 225.76 229.22 2,518,781 +3.82(+1.70%)
Jun 18, 2021 226.92 229.22 224.53 225.40 3,813,874 -2.68(-1.18%)
Jun 17, 2021 238.22 239.26 227.86 228.09 7,475,480 -11.03(-4.61%)
Jun 16, 2021 246.79 247.09 237.57 239.12 4,975,984 -7.56(-3.07%)
Jun 15, 2021 244.46 247.66 244.17 246.68 1,387,579 +1.72(+0.70%)
Jun 14, 2021 245.34 245.42 242.77 244.96 1,237,093 -0.05(-0.02%)
Jun 11, 2021 244.67 246.82 243.64 245.00 1,209,547 +0.66(+0.27%)
Jun 10, 2021 241.54 246.04 241.06 244.35 1,492,426 +3.61(+1.50%)
Jun 09, 2021 240.00 241.35 238.57 240.73 1,283,366 +0.93(+0.39%)
Jun 08, 2021 240.98 241.11 238.05 239.80 1,770,292 -2.66(-1.10%)
Jun 07, 2021 246.00 246.25 241.88 242.47 1,134,951 -3.43(-1.39%)
Jun 04, 2021 246.29 246.86 243.11 245.90 1,342,120 -0.48(-0.19%)
Jun 03, 2021 247.56 249.00 244.96 246.38 1,567,017 -1.41(-0.57%)
Jun 02, 2021 248.79 250.25 247.22 247.79 1,817,179 -0.28(-0.11%)
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.