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 121.70 124.48 120.34 124.07 9,338,132 +3.37(+2.79%)
May 20, 2022 128.77 128.85 117.08 120.70 18,767,024 -6.44(-5.07%)
May 19, 2022 124.40 128.40 123.70 127.14 8,066,742 +1.62(+1.29%)
May 18, 2022 130.34 132.10 124.36 125.52 9,550,382 -6.53(-4.95%)
May 17, 2022 126.90 132.83 125.79 132.05 12,143,776 +8.00(+6.45%)
May 16, 2022 127.05 131.12 122.35 124.05 10,621,423 -3.15(-2.48%)
May 13, 2022 124.98 130.80 122.38 127.20 20,891,584 +4.06(+3.30%)
May 12, 2022 126.89 128.53 120.28 123.14 15,873,566 -6.25(-4.83%)
May 11, 2022 132.95 138.96 129.11 129.39 11,378,970 -3.56(-2.68%)
May 10, 2022 136.76 137.84 130.33 132.95 11,778,911 -0.36(-0.27%)
May 09, 2022 146.00 146.95 132.65 133.31 12,577,338 -15.59(-10.47%)
May 06, 2022 149.96 150.90 145.85 148.90 7,697,876 -1.57(-1.04%)
May 05, 2022 155.69 157.99 149.05 150.47 7,945,837 -6.50(-4.14%)
May 04, 2022 152.91 157.14 150.77 156.97 9,559,765 +3.39(+2.21%)
May 03, 2022 149.09 154.45 147.91 153.58 10,145,451 +4.97(+3.34%)
May 02, 2022 148.02 149.45 143.38 148.61 12,396,378 -0.23(-0.15%)
Apr 29, 2022 153.44 157.03 148.52 148.84 10,907,623 -5.38(-3.49%)
Apr 28, 2022 156.61 156.79 149.00 154.22 13,510,568 -0.24(-0.16%)
Apr 27, 2022 161.25 161.25 146.00 154.46 40,361,624 -12.58(-7.53%)
Apr 26, 2022 174.76 174.87 166.85 167.04 9,267,799 -8.87(-5.04%)
Apr 25, 2022 174.51 176.08 172.45 175.91 6,290,314 -1.01(-0.57%)
Apr 22, 2022 180.78 182.67 176.50 176.92 6,797,478 -4.10(-2.26%)
Apr 21, 2022 188.73 189.85 180.55 181.02 7,441,393 -2.53(-1.38%)
Apr 20, 2022 187.24 187.34 182.86 183.55 6,818,440 -2.43(-1.31%)
Apr 19, 2022 180.36 187.61 180.28 185.98 7,479,158 +6.13(+3.41%)
Apr 18, 2022 181.45 182.46 178.55 179.85 5,038,334 -2.09(-1.15%)
Apr 14, 2022 182.75 185.54 181.64 181.94 5,144,631 -0.93(-0.51%)
Apr 13, 2022 176.96 183.46 176.96 182.87 7,394,202 +6.59(+3.74%)
Apr 12, 2022 175.50 178.50 174.53 176.28 6,126,699 +1.25(+0.71%)
Apr 11, 2022 173.84 179.67 173.40 175.03 5,997,697 -0.17(-0.10%)
Apr 08, 2022 176.54 178.13 174.24 175.20 6,524,078 -2.77(-1.56%)
Apr 07, 2022 178.13 178.66 173.87 177.97 7,515,855 -0.75(-0.42%)
Apr 06, 2022 180.40 180.57 176.58 178.72 8,163,439 -3.93(-2.15%)
Apr 05, 2022 189.70 192.35 182.52 182.65 9,361,153 -8.53(-4.46%)
Apr 04, 2022 190.02 191.84 186.91 191.18 7,801,877 +0.42(+0.22%)
Apr 01, 2022 192.58 192.62 188.78 190.76 4,862,123 -0.74(-0.39%)
Mar 31, 2022 195.00 197.58 191.45 191.50 6,429,647 -3.41(-1.75%)
Mar 30, 2022 192.32 197.45 191.36 194.91 9,954,044 +1.11(+0.57%)
Mar 29, 2022 191.62 196.36 191.20 193.80 8,431,756 +5.64(+3.00%)
Mar 28, 2022 188.43 189.26 184.47 188.16 6,902,413 -0.79(-0.42%)
Mar 25, 2022 187.76 191.70 186.93 188.95 6,370,975 -0.10(-0.05%)
Mar 24, 2022 186.35 189.19 184.72 189.05 7,086,785 +3.01(+1.62%)
Mar 23, 2022 189.67 190.16 185.03 186.04 8,291,558 -5.00(-2.62%)
Mar 22, 2022 185.24 192.86 184.52 191.04 14,382,068 +5.14(+2.76%)
Mar 21, 2022 184.40 187.26 180.61 185.90 27,360,704 -6.93(-3.59%)
Mar 18, 2022 192.07 193.38 190.10 192.83 12,849,595 +2.64(+1.39%)
Mar 17, 2022 186.36 190.24 185.27 190.19 8,119,081 +1.20(+0.63%)
Mar 16, 2022 183.39 189.60 182.30 188.99 12,071,718 +9.10(+5.06%)
Mar 15, 2022 176.30 180.50 175.60 179.89 8,041,880 +4.37(+2.49%)
Mar 14, 2022 175.88 178.23 172.57 175.52 8,133,540 -0.71(-0.40%)
Mar 11, 2022 183.59 184.86 175.95 176.23 9,373,634 -2.16(-1.21%)
Mar 10, 2022 175.76 178.39 8,354,021 -0.17(-0.10%)
Mar 09, 2022 179.80 182.87 177.41 178.56 10,048,563 +4.76(+2.74%)
Mar 08, 2022 169.73 180.82 167.58 173.80 13,693,352 +4.63(+2.74%)
Mar 07, 2022 181.03 182.72 169.06 169.17 12,797,678 -11.67(-6.45%)
Mar 04, 2022 187.37 188.32 178.97 180.84 13,104,581 -8.01(-4.24%)
Mar 03, 2022 197.94 198.50 188.71 188.85 12,362,537 -8.96(-4.53%)
Mar 02, 2022 196.27 199.85 194.64 197.81 7,456,240 +2.90(+1.49%)
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.