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 (%)
May 23, 2024 195.00 195.00 188.03 188.57 269,443 -6.31(-3.24%)
May 22, 2024 192.02 194.92 190.86 194.88 497,452 +2.36(+1.23%)
May 21, 2024 194.00 194.34 191.73 192.52 307,863 -1.57(-0.81%)
May 20, 2024 197.97 198.37 193.11 194.09 545,945 -4.12(-2.08%)
May 17, 2024 203.78 204.73 197.62 198.21 368,909 -5.30(-2.60%)
May 16, 2024 203.48 205.74 202.03 203.51 292,719 -0.14(-0.07%)
May 15, 2024 203.90 205.42 202.30 203.65 341,964 +0.48(+0.24%)
May 14, 2024 206.35 207.50 202.47 203.17 486,385 -3.00(-1.46%)
May 13, 2024 207.75 210.54 205.38 206.17 495,224 -0.50(-0.24%)
May 10, 2024 209.43 211.06 205.85 206.67 335,801 -1.70(-0.82%)
May 09, 2024 209.90 211.42 207.42 208.37 289,446 -1.63(-0.78%)
May 08, 2024 211.11 212.30 209.54 210.00 206,303 -1.66(-0.78%)
May 07, 2024 209.47 212.37 209.14 211.66 433,815 +2.27(+1.08%)
May 06, 2024 212.87 214.21 209.04 209.39 444,058 -1.91(-0.90%)
May 03, 2024 213.59 214.12 210.84 211.30 203,812 +0.53(+0.25%)
May 02, 2024 211.63 212.27 208.94 210.77 241,184 +1.36(+0.65%)
May 01, 2024 211.34 212.79 208.97 209.41 316,339 -1.85(-0.88%)
Apr 30, 2024 216.88 217.42 211.20 211.26 395,910 -7.44(-3.40%)
Apr 29, 2024 215.51 220.32 215.51 218.70 364,413 +2.12(+0.98%)
Apr 26, 2024 215.77 218.72 215.41 216.58 427,462 +1.55(+0.72%)
Apr 25, 2024 221.64 221.64 212.00 215.03 762,236 -18.28(-7.84%)
Apr 24, 2024 233.94 235.20 231.94 233.31 411,243 -0.71(-0.30%)
Apr 23, 2024 230.87 235.05 229.14 234.02 219,247 +3.38(+1.47%)
Apr 22, 2024 231.34 233.28 229.48 230.64 315,658 +0.16(+0.07%)
Apr 19, 2024 230.54 231.93 228.48 230.48 219,006 +0.58(+0.25%)
Apr 18, 2024 230.21 232.44 229.22 229.90 222,419 +0.03(+0.01%)
Apr 17, 2024 235.65 235.65 229.41 229.87 256,447 -3.65(-1.56%)
Apr 16, 2024 233.16 235.83 232.41 233.52 180,723 +0.58(+0.25%)
Apr 15, 2024 239.08 239.30 232.55 232.94 173,574 -2.94(-1.25%)
Apr 12, 2024 239.66 241.77 234.66 235.88 258,493 -4.22(-1.76%)
Apr 11, 2024 240.64 241.05 237.80 240.10 291,891 -0.48(-0.20%)
Apr 10, 2024 235.42 241.01 235.42 240.58 261,387 +0.71(+0.30%)
Apr 09, 2024 240.45 241.69 237.72 239.87 191,471 -0.35(-0.15%)
Apr 08, 2024 241.17 241.84 239.80 240.22 359,437 +0.64(+0.27%)
Apr 05, 2024 238.55 242.44 238.34 239.58 323,606 +1.75(+0.74%)
Apr 04, 2024 244.04 244.04 235.02 237.83 250,743 -4.39(-1.81%)
Apr 03, 2024 238.72 243.19 238.06 242.22 302,988 +3.76(+1.58%)
Apr 02, 2024 235.53 238.54 234.89 238.46 229,880 +1.15(+0.48%)
Apr 01, 2024 236.01 238.12 234.13 237.31 215,894 -0.22(-0.09%)
Mar 28, 2024 234.60 238.79 234.30 237.53 214,682 +3.65(+1.56%)
Mar 27, 2024 238.12 238.12 231.89 233.88 242,483 -2.53(-1.07%)
Mar 26, 2024 235.39 237.52 233.98 236.41 260,611 +2.06(+0.88%)
Mar 25, 2024 233.46 235.43 232.93 234.35 105,785 +0.49(+0.21%)
Mar 22, 2024 236.17 236.50 233.68 233.86 132,057 -2.92(-1.23%)
Mar 21, 2024 236.87 239.18 236.10 236.78 150,702 +0.79(+0.33%)
Mar 20, 2024 235.00 236.16 232.90 235.99 149,723 +1.25(+0.53%)
Mar 19, 2024 233.24 235.24 232.69 234.74 186,302 +1.46(+0.63%)
Mar 18, 2024 232.23 234.44 230.50 233.28 180,102 +1.08(+0.47%)
Mar 15, 2024 231.33 235.57 231.33 232.20 407,501 -1.75(-0.75%)
Mar 14, 2024 233.88 235.25 232.30 233.95 182,672 +0.56(+0.24%)
Mar 13, 2024 232.79 235.58 232.56 233.39 189,325 +0.82(+0.35%)
Mar 12, 2024 231.57 234.06 230.43 232.57 254,247 +2.10(+0.91%)
Mar 11, 2024 228.02 230.74 226.59 230.47 282,970 +1.63(+0.71%)
Mar 08, 2024 229.60 232.75 228.59 228.84 270,166 -0.25(-0.11%)
Mar 07, 2024 227.29 229.78 226.14 229.09 354,407 +3.44(+1.52%)
Mar 06, 2024 225.99 228.79 224.87 225.65 336,597 +1.71(+0.76%)
Mar 05, 2024 220.51 225.28 220.51 223.94 435,957 +1.96(+0.88%)
Mar 04, 2024 221.29 224.50 221.29 221.98 260,601 +1.86(+0.84%)
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.