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 24, 2022 210.85 211.58 208.20 211.50 1,264,798 +4.01(+1.93%)
Jun 23, 2022 204.38 207.94 203.00 207.49 865,562 +4.52(+2.23%)
Jun 22, 2022 199.18 203.76 199.18 202.97 888,681 +1.46(+0.72%)
Jun 21, 2022 200.72 202.12 199.48 201.51 830,872 +3.94(+1.99%)
Jun 17, 2022 199.66 201.55 196.23 197.57 1,267,655 +1.34(+0.68%)
Jun 16, 2022 196.89 199.88 194.30 196.23 843,069 -7.05(-3.47%)
Jun 15, 2022 202.89 206.18 199.13 203.28 703,101 +1.27(+0.63%)
Jun 14, 2022 203.11 204.41 199.81 202.01 641,490 -0.38(-0.19%)
Jun 13, 2022 202.34 206.27 201.57 202.39 588,770 -6.12(-2.94%)
Jun 10, 2022 205.04 211.20 205.04 208.51 579,374 -0.10(-0.05%)
Jun 09, 2022 210.94 212.94 208.37 208.61 368,722 -3.66(-1.72%)
Jun 08, 2022 212.53 214.22 211.58 212.27 339,259 -2.23(-1.04%)
Jun 07, 2022 208.01 214.91 207.32 214.50 566,055 +3.65(+1.73%)
Jun 06, 2022 212.96 214.08 209.18 210.85 485,954 +2.54(+1.22%)
Jun 03, 2022 209.44 210.01 206.07 208.31 462,308 -2.95(-1.40%)
Jun 02, 2022 203.00 211.45 202.06 211.26 462,321 +8.55(+4.22%)
Jun 01, 2022 205.66 207.33 201.51 202.71 577,348 -0.75(-0.37%)
May 31, 2022 205.92 207.20 202.43 203.46 950,954 -4.84(-2.32%)
May 27, 2022 204.08 208.59 204.08 208.30 372,221 +6.24(+3.09%)
May 26, 2022 197.40 202.81 196.53 202.06 417,304 +6.66(+3.41%)
May 25, 2022 194.52 196.53 192.85 195.40 343,571 -0.12(-0.06%)
May 24, 2022 197.92 197.92 192.86 195.52 560,396 -2.94(-1.48%)
May 23, 2022 199.99 201.33 195.37 198.46 425,955 +0.80(+0.40%)
May 20, 2022 199.74 202.42 193.65 197.66 451,303 +0.07(+0.04%)
May 19, 2022 190.86 199.59 190.14 197.59 594,045 +6.18(+3.23%)
May 18, 2022 195.13 196.50 190.19 191.41 832,119 -6.42(-3.25%)
May 17, 2022 200.00 200.26 194.77 197.83 545,195 +0.92(+0.47%)
May 16, 2022 196.32 198.78 195.02 196.91 346,371 +0.05(+0.03%)
May 13, 2022 195.86 200.27 194.40 196.86 598,267 +4.55(+2.37%)
May 12, 2022 190.25 195.43 189.40 192.31 447,802 +0.85(+0.44%)
May 11, 2022 194.01 198.83 191.24 191.46 645,584 -3.76(-1.93%)
May 10, 2022 195.01 198.26 191.29 195.22 657,932 +2.48(+1.29%)
May 09, 2022 198.82 198.82 191.12 192.74 766,454 -9.31(-4.61%)
May 06, 2022 202.05 202.53 195.44 202.05 692,822 -1.68(-0.82%)
May 05, 2022 203.99 206.98 201.45 203.73 807,834 -1.51(-0.74%)
May 04, 2022 196.51 206.46 195.48 205.24 767,135 +8.82(+4.49%)
May 03, 2022 200.00 201.99 195.23 196.42 890,858 -3.35(-1.68%)
May 02, 2022 199.80 202.84 196.31 199.77 722,671 -0.20(-0.10%)
Apr 29, 2022 199.00 207.75 197.16 199.97 1,040,347 -13.54(-6.34%)
Apr 28, 2022 216.51 216.51 208.54 213.51 873,969 -1.21(-0.56%)
Apr 27, 2022 217.14 219.25 213.95 214.72 550,933 -1.94(-0.90%)
Apr 26, 2022 223.49 224.89 216.51 216.66 531,071 -9.29(-4.11%)
Apr 25, 2022 225.74 228.00 223.15 225.95 571,813 -1.46(-0.64%)
Apr 22, 2022 235.79 236.72 226.79 227.41 382,362 -11.59(-4.85%)
Apr 21, 2022 246.76 246.76 238.44 239.00 474,895 -6.04(-2.46%)
Apr 20, 2022 240.86 246.73 240.46 245.04 361,768 +5.62(+2.35%)
Apr 19, 2022 232.97 240.49 232.97 239.42 517,398 +7.43(+3.20%)
Apr 18, 2022 233.29 234.85 231.03 231.99 345,902 -2.22(-0.95%)
Apr 14, 2022 237.01 237.16 233.54 234.21 424,342 -2.39(-1.01%)
Apr 13, 2022 236.42 238.44 235.02 236.60 413,355 -0.77(-0.32%)
Apr 12, 2022 242.01 243.76 236.50 237.37 406,290 -4.78(-1.97%)
Apr 11, 2022 247.00 247.99 241.85 242.15 293,144 -7.18(-2.88%)
Apr 08, 2022 251.20 252.31 247.32 249.33 401,056 -2.75(-1.09%)
Apr 07, 2022 246.08 253.67 246.00 252.08 444,949 +4.79(+1.94%)
Apr 06, 2022 243.98 247.88 240.64 247.29 484,352 +1.81(+0.74%)
Apr 05, 2022 245.44 250.36 244.03 245.48 440,997 -0.23(-0.09%)
Apr 04, 2022 246.60 248.82 243.29 245.71 377,328 -0.73(-0.30%)
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.