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 24, 2022 264.24 266.65 261.41 264.96 1,383,192 +1.59(+0.60%)
May 23, 2022 262.27 265.76 261.36 263.37 1,092,268 +3.88(+1.50%)
May 20, 2022 256.76 261.87 254.42 259.49 1,623,664 +2.61(+1.02%)
May 19, 2022 255.46 259.15 253.13 256.88 1,691,958 -0.69(-0.27%)
May 18, 2022 269.57 270.00 255.93 257.57 2,537,275 -13.78(-5.08%)
May 17, 2022 268.57 271.71 267.51 271.35 1,436,254 +4.86(+1.82%)
May 16, 2022 265.46 269.44 262.31 266.49 1,542,736 +7.30(+2.82%)
May 13, 2022 261.05 261.98 258.03 259.19 1,520,115 -0.84(-0.32%)
May 12, 2022 259.43 260.73 254.27 260.03 1,675,417 -0.17(-0.07%)
May 11, 2022 260.11 267.53 259.69 260.20 1,410,742 -0.45(-0.17%)
May 10, 2022 262.02 264.44 258.63 260.65 1,612,907 -0.76(-0.29%)
May 09, 2022 266.80 266.90 259.72 261.41 2,228,521 -5.49(-2.06%)
May 06, 2022 255.80 267.51 255.04 266.90 2,208,190 +14.82(+5.88%)
May 05, 2022 253.90 255.81 249.79 252.08 1,628,224 -3.59(-1.40%)
May 04, 2022 248.14 256.70 245.90 255.67 1,130,675 +8.38(+3.39%)
May 03, 2022 246.74 250.65 246.31 247.29 1,115,853 +1.18(+0.48%)
May 02, 2022 247.21 249.48 241.61 246.11 1,497,473 -0.67(-0.27%)
Apr 29, 2022 252.59 253.68 246.06 246.78 1,430,298 -7.46(-2.93%)
Apr 28, 2022 252.90 254.74 249.76 254.24 917,601 +3.47(+1.38%)
Apr 27, 2022 252.67 255.25 248.63 250.77 1,208,140 -1.83(-0.72%)
Apr 26, 2022 252.20 256.41 252.16 252.60 889,087 -1.76(-0.69%)
Apr 25, 2022 255.17 255.17 246.78 254.36 1,402,184 -0.70(-0.27%)
Apr 22, 2022 263.00 263.00 254.71 255.06 1,262,075 -9.55(-3.61%)
Apr 21, 2022 269.14 269.97 264.35 264.61 1,131,997 -4.26(-1.58%)
Apr 20, 2022 262.47 269.84 261.46 268.87 1,463,109 +7.84(+3.00%)
Apr 19, 2022 260.13 262.31 258.66 261.03 1,501,741 +2.07(+0.80%)
Apr 18, 2022 258.10 261.53 257.80 258.96 1,157,023 -0.25(-0.10%)
Apr 14, 2022 260.00 265.22 258.87 259.21 1,381,120 +0.22(+0.08%)
Apr 13, 2022 255.90 259.37 254.80 258.99 1,500,561 +4.17(+1.64%)
Apr 12, 2022 254.37 257.45 253.41 254.82 1,102,501 +0.70(+0.28%)
Apr 11, 2022 257.94 259.45 253.46 254.12 1,172,904 -3.78(-1.47%)
Apr 08, 2022 256.29 259.30 254.79 257.90 1,493,021 +2.77(+1.09%)
Apr 07, 2022 249.48 256.17 248.66 255.13 1,647,990 +5.52(+2.21%)
Apr 06, 2022 243.69 250.32 243.04 249.61 1,372,920 +4.52(+1.84%)
Apr 05, 2022 240.77 248.97 240.77 245.09 1,433,120 +2.83(+1.17%)
Apr 04, 2022 244.95 246.19 241.36 242.26 1,405,070 -3.99(-1.62%)
Apr 01, 2022 242.20 247.84 240.78 246.25 1,584,727 +6.64(+2.77%)
Mar 31, 2022 243.08 244.90 239.50 239.61 1,784,228 -6.22(-2.53%)
Mar 30, 2022 243.88 246.07 243.14 245.83 943,386 +2.49(+1.02%)
Mar 29, 2022 245.43 245.55 240.14 243.34 1,238,092 -0.32(-0.13%)
Mar 28, 2022 244.00 244.00 241.37 243.66 1,470,830 +0.08(+0.03%)
Mar 25, 2022 242.80 243.96 241.35 243.58 1,327,401 +1.48(+0.61%)
Mar 24, 2022 238.97 242.91 238.50 242.10 1,120,725 +3.60(+1.51%)
Mar 23, 2022 242.45 243.60 238.48 238.50 1,530,328 -5.03(-2.07%)
Mar 22, 2022 244.74 246.78 243.44 243.53 1,563,446 +0.02(+0.01%)
Mar 21, 2022 240.48 245.99 240.17 243.51 1,519,710 +2.35(+0.97%)
Mar 18, 2022 241.71 243.71 239.16 241.16 3,473,886 -1.23(-0.51%)
Mar 17, 2022 234.89 242.88 234.89 242.39 2,136,467 +4.89(+2.06%)
Mar 16, 2022 234.50 238.20 233.30 237.50 1,536,134 +4.42(+1.90%)
Mar 15, 2022 228.21 234.25 227.94 233.08 1,683,923 +6.88(+3.04%)
Mar 14, 2022 229.57 229.57 224.22 226.20 1,984,020 -0.66(-0.29%)
Mar 11, 2022 231.00 232.00 226.44 226.86 1,757,134 -2.60(-1.13%)
Mar 10, 2022 229.02 225.49 229.46 2,156,152 -1.80(-0.78%)
Mar 09, 2022 233.13 233.69 230.11 231.26 1,298,146 +2.16(+0.94%)
Mar 08, 2022 235.08 236.72 229.00 229.10 1,816,094 -8.75(-3.68%)
Mar 07, 2022 241.13 241.94 238.62 237.85 1,733,901 -3.78(-1.56%)
Mar 04, 2022 234.32 241.94 232.48 241.63 1,345,698 +3.82(+1.61%)
Mar 03, 2022 241.21 241.99 236.12 237.81 1,285,582 -2.70(-1.12%)
Mar 02, 2022 239.00 241.95 237.87 240.51 1,462,235 +3.41(+1.44%)
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.