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 (%)
Oct 31, 2022 141.88 144.45 139.52 142.51 6,211,275 -1.33(-0.92%)
Oct 28, 2022 141.16 144.73 139.93 143.84 7,941,161 +4.08(+2.92%)
Oct 27, 2022 137.10 143.10 136.62 139.76 13,745,873 +5.97(+4.46%)
Oct 26, 2022 147.05 150.14 132.21 133.79 29,440,430 -12.86(-8.77%)
Oct 25, 2022 142.09 146.88 141.88 146.65 6,496,823 +4.60(+3.24%)
Oct 24, 2022 142.85 142.88 139.28 142.05 5,173,334 +0.73(+0.52%)
Oct 21, 2022 138.48 141.33 136.62 141.32 5,451,300 +2.19(+1.57%)
Oct 20, 2022 138.36 141.88 138.36 139.13 4,329,770 +0.74(+0.53%)
Oct 19, 2022 137.17 141.20 136.63 138.39 6,318,772 +1.05(+0.76%)
Oct 18, 2022 139.00 139.42 135.22 137.34 6,144,251 +1.25(+0.92%)
Oct 17, 2022 136.98 137.28 133.26 136.09 9,068,331 +2.94(+2.21%)
Oct 14, 2022 135.59 136.41 131.37 133.15 6,099,697 +0.75(+0.57%)
Oct 13, 2022 126.50 134.70 124.17 132.40 7,838,819 +1.98(+1.52%)
Oct 12, 2022 128.43 131.34 127.86 130.42 6,392,320 -1.15(-0.87%)
Oct 11, 2022 132.96 135.36 129.51 131.57 8,497,944 -0.33(-0.25%)
Oct 10, 2022 131.42 135.74 130.20 131.90 6,820,800 +2.11(+1.63%)
Oct 07, 2022 130.36 130.61 128.02 129.79 5,097,393 -2.41(-1.82%)
Oct 06, 2022 131.13 133.31 129.74 132.20 4,452,642 +0.09(+0.07%)
Oct 05, 2022 130.28 133.55 128.26 132.11 6,264,242 -1.40(-1.05%)
Oct 04, 2022 129.40 133.57 129.33 133.51 7,230,535 +7.46(+5.92%)
Oct 03, 2022 122.00 127.15 121.02 126.05 7,955,558 +4.97(+4.10%)
Sep 30, 2022 123.14 125.47 120.99 121.08 8,383,070 -4.25(-3.39%)
Sep 29, 2022 131.20 131.61 123.80 125.33 8,891,851 -8.11(-6.08%)
Sep 28, 2022 128.04 133.89 127.40 133.44 10,252,155 +5.93(+4.65%)
Sep 27, 2022 129.32 130.45 125.60 127.51 7,253,944 +0.17(+0.13%)
Sep 26, 2022 129.77 132.45 126.88 127.34 7,088,599 -3.92(-2.99%)
Sep 23, 2022 135.65 136.19 129.50 131.26 8,927,864 -7.45(-5.37%)
Sep 22, 2022 143.13 143.70 138.29 138.71 6,310,996 -4.58(-3.20%)
Sep 21, 2022 146.77 149.87 143.21 143.29 6,239,393 -2.65(-1.82%)
Sep 20, 2022 145.26 147.67 143.90 145.94 6,762,914 +1.06(+0.73%)
Sep 19, 2022 142.62 146.99 142.35 144.88 5,142,543 +0.59(+0.41%)
Sep 16, 2022 145.23 145.63 141.35 144.29 10,316,000 -5.49(-3.67%)
Sep 15, 2022 147.88 153.45 147.28 149.78 9,785,835 +0.52(+0.35%)
Sep 14, 2022 146.90 149.70 144.30 149.26 8,473,840 +1.95(+1.32%)
Sep 13, 2022 153.60 155.19 147.13 147.31 8,717,145 -11.41(-7.19%)
Sep 12, 2022 158.46 160.97 157.45 158.72 5,358,899 +1.20(+0.76%)
Sep 09, 2022 158.00 159.75 156.95 157.52 5,782,887 -0.27(-0.17%)
Sep 08, 2022 155.00 158.30 153.84 157.79 4,947,177 +1.84(+1.18%)
Sep 07, 2022 151.26 156.34 150.87 155.95 5,296,270 +3.56(+2.34%)
Sep 06, 2022 152.39 154.48 150.46 152.39 5,208,742 +0.57(+0.38%)
Sep 02, 2022 155.19 156.99 151.48 151.82 5,262,818 -1.84(-1.20%)
Sep 01, 2022 158.00 158.90 150.82 153.66 7,652,839 -6.59(-4.11%)
Aug 31, 2022 163.00 163.55 160.14 160.25 4,115,396 -1.96(-1.21%)
Aug 30, 2022 167.27 169.92 160.72 162.21 6,245,736 -3.21(-1.94%)
Aug 29, 2022 162.28 166.90 162.20 165.42 4,725,158 +0.89(+0.54%)
Aug 26, 2022 170.00 171.37 164.27 164.53 4,957,439 -4.85(-2.86%)
Aug 25, 2022 164.56 169.65 163.70 169.38 4,948,831 +5.78(+3.53%)
Aug 24, 2022 162.27 164.14 161.38 163.60 4,210,623 +3.53(+2.21%)
Aug 23, 2022 159.14 161.69 159.08 160.07 3,423,259 +1.09(+0.69%)
Aug 22, 2022 159.40 160.27 157.91 158.98 5,310,361 -3.94(-2.42%)
Aug 19, 2022 166.33 166.84 162.58 162.92 5,736,098 -5.77(-3.42%)
Aug 18, 2022 167.20 169.18 165.77 168.69 4,401,664 +1.49(+0.89%)
Aug 17, 2022 169.61 169.85 166.09 167.20 6,528,682 -4.88(-2.84%)
Aug 16, 2022 170.00 173.85 169.15 172.08 5,259,140 +1.61(+0.94%)
Aug 15, 2022 169.29 172.55 168.32 170.47 4,732,993 +0.48(+0.28%)
Aug 12, 2022 168.39 170.11 167.57 169.99 4,353,590 +2.11(+1.26%)
Aug 11, 2022 170.50 171.76 167.05 167.88 4,993,433 -1.14(-0.67%)
Aug 10, 2022 168.35 171.14 167.25 169.02 7,166,275 +4.17(+2.53%)
Aug 09, 2022 166.51 166.51 163.45 164.85 6,062,403 -1.04(-0.63%)
Aug 08, 2022 166.41 171.09 164.71 165.89 11,305,239 +0.85(+0.52%)
Aug 05, 2022 164.40 167.07 163.93 165.04 4,741,323 -1.46(-0.88%)
Aug 04, 2022 165.77 168.12 164.41 166.50 5,038,225 -0.14(-0.08%)
Aug 03, 2022 164.51 167.52 162.33 166.64 6,707,075 +3.36(+2.06%)
Aug 02, 2022 167.00 167.32 163.14 163.28 10,863,180 -5.79(-3.42%)
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.