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 19, 2022 151.20 152.40 149.28 151.72 5,995,296 -0.71(-0.47%)
May 18, 2022 154.79 155.70 151.75 152.43 6,497,660 -2.35(-1.52%)
May 17, 2022 155.38 155.79 152.85 154.78 6,033,792 -0.69(-0.44%)
May 16, 2022 153.93 156.89 153.27 155.47 6,564,719 +1.97(+1.28%)
May 13, 2022 153.42 154.39 151.90 153.50 6,398,556 -0.79(-0.51%)
May 12, 2022 153.38 154.35 150.15 154.29 6,914,078 +2.33(+1.53%)
May 11, 2022 151.02 154.76 150.94 151.96 5,629,639 -0.13(-0.09%)
May 10, 2022 151.27 154.53 150.51 152.09 6,523,829 +1.13(+0.75%)
May 09, 2022 151.62 153.54 148.93 150.96 6,983,662 -1.87(-1.22%)
May 06, 2022 149.68 153.52 149.01 152.83 6,146,858 +0.65(+0.43%)
May 05, 2022 152.77 153.32 150.04 152.18 6,869,173 +0.59(+0.39%)
May 04, 2022 148.18 152.37 147.59 151.59 5,791,241 +1.99(+1.33%)
May 03, 2022 148.05 150.74 147.95 149.60 6,163,492 +1.73(+1.17%)
May 02, 2022 146.65 148.90 143.44 147.87 9,690,941 +0.99(+0.67%)
Apr 29, 2022 149.56 149.86 139.93 146.88 25,156,012 -9.43(-6.03%)
Apr 28, 2022 158.36 158.44 154.34 156.31 7,471,235 -1.31(-0.83%)
Apr 27, 2022 156.56 159.50 154.56 157.62 6,038,744 +1.44(+0.92%)
Apr 26, 2022 156.44 159.69 155.82 156.18 6,802,505 -0.12(-0.08%)
Apr 25, 2022 154.84 156.64 152.84 156.30 6,932,131 +1.31(+0.85%)
Apr 22, 2022 157.28 158.32 154.34 154.99 8,309,633 -3.53(-2.23%)
Apr 21, 2022 157.00 160.38 158.52 7,903,135 +1.82(+1.16%)
Apr 20, 2022 156.36 158.10 155.52 156.70 6,249,820 +0.35(+0.22%)
Apr 19, 2022 160.40 160.50 153.71 156.35 9,562,708 -3.01(-1.89%)
Apr 18, 2022 161.96 162.79 158.75 159.36 6,499,701 -2.95(-1.82%)
Apr 14, 2022 157.85 163.87 156.82 162.31 11,074,804 +3.36(+2.11%)
Apr 13, 2022 165.00 165.00 156.44 158.95 18,311,000 -8.36(-5.00%)
Apr 12, 2022 169.31 170.56 166.21 167.31 8,279,421 -2.52(-1.48%)
Apr 11, 2022 174.90 175.04 169.32 169.83 8,160,433 -5.13(-2.93%)
Apr 08, 2022 173.00 175.91 172.50 174.96 7,204,296 +1.68(+0.97%)
Apr 07, 2022 167.67 174.59 167.54 173.28 7,467,282 +4.37(+2.59%)
Apr 06, 2022 164.49 169.27 163.80 168.91 8,810,272 +5.48(+3.35%)
Apr 05, 2022 161.89 165.96 161.84 163.43 6,684,154 +1.54(+0.95%)
Apr 04, 2022 162.50 163.84 161.46 161.89 6,893,234 -0.79(-0.49%)
Apr 01, 2022 162.15 163.07 160.10 162.68 5,703,321 +0.57(+0.35%)
Mar 31, 2022 162.93 164.66 162.09 162.11 8,674,624 -1.64(-1.00%)
Mar 30, 2022 161.72 164.35 161.72 163.75 5,151,351 +1.57(+0.97%)
Mar 29, 2022 162.99 163.28 161.29 162.18 6,153,504 +0.21(+0.13%)
Mar 28, 2022 160.61 162.03 159.53 161.97 4,515,698 +0.64(+0.40%)
Mar 25, 2022 160.55 161.98 160.23 161.33 5,129,911 +1.05(+0.66%)
Mar 24, 2022 159.22 160.73 158.85 160.28 4,637,504 +1.86(+1.17%)
Mar 23, 2022 160.01 161.18 158.36 158.42 6,298,264 -1.59(-0.99%)
Mar 22, 2022 160.05 160.30 158.02 160.01 5,778,626 -0.04(-0.02%)
Mar 21, 2022 159.95 160.95 158.99 160.05 5,824,456 +0.85(+0.53%)
Mar 18, 2022 158.00 159.44 157.14 159.20 9,912,823 +0.61(+0.38%)
Mar 17, 2022 157.17 158.61 156.21 158.59 7,227,637 +2.54(+1.63%)
Mar 16, 2022 156.50 156.82 153.52 156.05 7,178,541 +0.17(+0.11%)
Mar 15, 2022 152.26 156.43 152.16 155.88 8,384,040 +3.78(+2.49%)
Mar 14, 2022 150.73 152.97 149.02 152.10 8,646,537 +3.04(+2.04%)
Mar 11, 2022 149.34 150.40 148.98 149.06 5,176,515 -0.11(-0.07%)
Mar 10, 2022 148.07 149.75 149.17 4,633,912 +0.33(+0.22%)
Mar 09, 2022 148.26 150.11 147.76 148.84 5,368,452 +1.69(+1.15%)
Mar 08, 2022 149.00 149.89 146.36 147.15 8,816,791 -2.30(-1.54%)
Mar 07, 2022 149.00 149.60 148.19 149.45 7,137,136 -1.11(-0.74%)
Mar 04, 2022 148.60 150.68 148.10 150.56 5,390,347 +0.15(+0.10%)
Mar 03, 2022 149.81 150.79 148.84 150.41 5,405,727 +0.84(+0.56%)
Mar 02, 2022 147.70 151.25 147.22 149.57 8,239,428 +1.88(+1.27%)
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.