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, 2022 339.03 351.30 338.96 348.43 3,419,083 +12.25(+3.64%)
May 20, 2022 335.70 339.61 327.69 336.18 3,425,046 +3.96(+1.19%)
May 19, 2022 330.00 336.21 324.43 332.22 4,380,583 -3.68(-1.10%)
May 18, 2022 333.62 341.60 333.56 335.90 4,521,013 -2.96(-0.87%)
May 17, 2022 340.11 341.18 332.53 338.86 2,802,081 +9.13(+2.77%)
May 16, 2022 328.54 333.55 325.03 329.73 2,063,081 -3.07(-0.92%)
May 13, 2022 327.67 335.23 326.09 332.80 3,536,567 +11.56(+3.60%)
May 12, 2022 321.77 325.58 312.77 321.24 3,890,518 -4.63(-1.42%)
May 11, 2022 325.48 331.00 318.55 325.87 4,263,863 +0.54(+0.17%)
May 10, 2022 332.31 333.68 323.05 325.33 5,003,463 -2.66(-0.81%)
May 09, 2022 341.00 342.39 324.89 327.99 5,776,970 -19.13(-5.51%)
May 06, 2022 346.25 351.26 340.78 347.12 3,635,375 -6.25(-1.77%)
May 05, 2022 362.10 367.77 349.03 353.37 3,447,540 -15.15(-4.11%)
May 04, 2022 359.37 369.24 353.66 368.52 3,346,494 +10.73(+3.00%)
May 03, 2022 361.59 363.44 353.44 357.79 2,684,869 -1.25(-0.35%)
May 02, 2022 363.00 364.93 350.59 359.04 3,903,877 -4.34(-1.19%)
Apr 29, 2022 372.05 377.12 361.75 363.38 4,759,037 -15.45(-4.08%)
Apr 28, 2022 369.13 381.97 368.79 378.83 6,843,609 +17.26(+4.77%)
Apr 27, 2022 357.00 373.74 356.00 361.57 5,700,724 +17.46(+5.07%)
Apr 26, 2022 347.94 350.06 343.58 344.11 3,115,864 -10.49(-2.96%)
Apr 25, 2022 349.28 355.06 347.15 354.60 3,380,450 +3.42(+0.97%)
Apr 22, 2022 360.50 362.10 350.61 351.18 2,968,820 -13.26(-3.64%)
Apr 21, 2022 369.48 363.46 364.44 3,604,100 -0.85(-0.23%)
Apr 20, 2022 366.66 371.89 363.87 365.29 3,377,249 +1.42(+0.39%)
Apr 19, 2022 356.81 364.67 356.07 363.87 2,999,165 +7.07(+1.98%)
Apr 18, 2022 353.99 360.76 353.22 356.80 1,871,358 -1.02(-0.29%)
Apr 14, 2022 357.18 362.95 356.87 357.82 3,359,063 +2.68(+0.75%)
Apr 13, 2022 344.41 357.00 342.87 355.14 3,047,869 +9.34(+2.70%)
Apr 12, 2022 350.00 354.48 344.48 345.80 4,038,687 -1.57(-0.45%)
Apr 11, 2022 350.64 351.50 345.82 347.37 1,807,916 -4.90(-1.39%)
Apr 08, 2022 347.30 355.89 345.64 352.27 2,235,108 +2.72(+0.78%)
Apr 07, 2022 351.18 352.90 345.81 349.55 2,847,437 -4.00(-1.13%)
Apr 06, 2022 356.47 357.08 349.58 353.55 3,864,486 -9.77(-2.69%)
Apr 05, 2022 363.31 367.63 361.93 363.32 2,215,823 -3.59(-0.98%)
Apr 04, 2022 364.25 369.76 363.15 366.91 3,027,387 +2.94(+0.81%)
Apr 01, 2022 359.22 367.88 358.17 363.97 3,806,912 +6.59(+1.84%)
Mar 31, 2022 359.58 364.12 357.36 357.38 4,095,790 -4.86(-1.34%)
Mar 30, 2022 364.01 368.29 359.62 362.24 2,614,235 -5.31(-1.44%)
Mar 29, 2022 358.72 370.76 357.10 367.55 5,602,562 +17.06(+4.87%)
Mar 28, 2022 348.51 350.56 343.52 350.49 3,134,463 +1.47(+0.42%)
Mar 25, 2022 350.41 351.54 345.65 349.02 2,174,406 -0.33(-0.09%)
Mar 24, 2022 342.25 349.45 340.70 349.35 2,482,905 +7.17(+2.10%)
Mar 23, 2022 343.40 346.73 341.75 342.18 2,527,854 -7.35(-2.10%)
Mar 22, 2022 346.78 353.93 345.51 349.53 4,670,011 +3.95(+1.14%)
Mar 21, 2022 346.02 350.00 342.49 345.58 6,053,860 -4.51(-1.29%)
Mar 18, 2022 346.70 352.74 342.49 350.09 6,790,831 +3.65(+1.05%)
Mar 17, 2022 341.60 346.88 339.75 346.44 3,244,052 +1.76(+0.51%)
Mar 16, 2022 341.99 350.94 336.68 344.68 4,340,706 +9.68(+2.89%)
Mar 15, 2022 332.42 338.38 331.21 335.00 3,737,861 +6.41(+1.95%)
Mar 14, 2022 329.10 336.88 327.26 328.59 4,122,766 +3.80(+1.17%)
Mar 11, 2022 330.03 330.97 324.03 324.79 2,987,773 +0.20(+0.06%)
Mar 10, 2022 321.94 326.12 319.75 324.59 3,770,860 -3.54(-1.08%)
Mar 09, 2022 323.15 329.45 321.11 328.13 4,015,860 +13.80(+4.39%)
Mar 08, 2022 311.39 324.73 305.61 314.33 5,047,560 +1.41(+0.45%)
Mar 07, 2022 329.58 329.80 312.11 312.92 6,872,599 -17.84(-5.39%)
Mar 04, 2022 336.90 338.83 324.00 330.76 4,671,426 -10.23(-3.00%)
Mar 03, 2022 347.63 349.50 340.70 340.99 3,972,250 -3.10(-0.90%)
Mar 02, 2022 342.96 348.32 338.69 344.09 4,997,779 -0.39(-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.