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 (%)
Nov 30, 2022 277.88 290.38 277.02 290.27 75,317,504 +12.65(+4.56%)
Nov 29, 2022 279.96 280.36 276.23 277.61 35,911,284 -2.12(-0.76%)
Nov 28, 2022 281.90 283.93 278.79 279.73 39,136,412 -4.17(-1.47%)
Nov 25, 2022 284.16 284.87 283.40 283.89 15,664,060 -1.88(-0.66%)
Nov 23, 2022 282.95 286.41 282.78 285.77 46,964,364 +2.84(+1.00%)
Nov 22, 2022 279.66 283.09 277.50 282.94 40,569,928 +4.02(+1.44%)
Nov 21, 2022 280.41 281.58 278.08 278.92 40,395,028 -2.90(-1.03%)
Nov 18, 2022 284.85 284.95 279.34 281.82 54,283,524 +0.01(+0.00%)
Nov 17, 2022 277.92 283.30 277.80 281.81 55,909,660 -0.62(-0.22%)
Nov 16, 2022 284.36 286.43 281.60 282.43 49,263,292 -3.91(-1.37%)
Nov 15, 2022 289.13 290.17 282.95 286.34 74,547,928 +3.91(+1.38%)
Nov 14, 2022 282.85 286.17 281.44 282.43 55,907,476 -2.49(-0.88%)
Nov 11, 2022 279.58 285.60 278.23 284.92 68,044,656 +5.15(+1.84%)
Nov 10, 2022 273.10 280.06 270.96 279.77 99,997,744 +19.23(+7.38%)
Nov 09, 2022 264.94 265.73 260.26 260.54 65,409,388 -6.15(-2.31%)
Nov 08, 2022 266.30 269.97 262.72 266.70 63,685,092 +1.93(+0.73%)
Nov 07, 2022 262.95 265.31 260.79 264.77 47,732,152 +2.88(+1.10%)
Nov 04, 2022 262.73 263.80 256.35 261.89 79,168,520 +4.15(+1.61%)
Nov 03, 2022 260.24 261.71 257.36 257.74 70,653,216 -5.14(-1.95%)
Nov 02, 2022 272.18 275.28 262.81 262.88 80,556,944 -9.33(-3.43%)
Nov 01, 2022 278.52 279.10 271.84 272.21 46,349,224 -2.81(-1.02%)
Oct 31, 2022 275.98 276.81 273.08 275.02 48,476,536 -3.24(-1.16%)
Oct 28, 2022 269.36 278.73 269.19 278.25 63,555,640 +8.26(+3.06%)
Oct 27, 2022 273.87 275.35 269.47 269.99 58,304,184 -5.01(-1.82%)
Oct 26, 2022 275.52 280.99 274.50 275.00 64,485,592 -6.21(-2.21%)
Oct 25, 2022 276.46 281.60 274.97 281.21 59,431,156 +5.70(+2.07%)
Oct 24, 2022 272.78 276.45 269.10 275.51 64,588,196 +3.00(+1.10%)
Oct 21, 2022 265.15 273.06 264.01 272.52 78,727,856 +6.24(+2.34%)
Oct 20, 2022 266.74 271.94 265.10 266.27 61,228,400 -1.37(-0.51%)
Oct 19, 2022 267.08 270.79 265.24 267.64 53,572,092 -0.98(-0.36%)
Oct 18, 2022 273.61 274.29 265.91 268.62 70,365,448 +2.11(+0.79%)
Oct 17, 2022 264.03 267.39 263.93 266.51 65,047,452 +8.52(+3.30%)
Oct 14, 2022 268.34 268.94 257.40 257.99 78,547,528 -8.00(-3.01%)
Oct 13, 2022 252.47 267.32 251.58 265.99 114,004,104 +6.10(+2.35%)
Oct 12, 2022 260.62 262.56 259.19 259.89 50,961,680 -0.09(-0.03%)
Oct 11, 2022 261.91 264.81 258.28 259.98 67,119,904 -3.62(-1.37%)
Oct 10, 2022 266.46 266.86 260.86 263.60 61,083,036 -2.66(-1.00%)
Oct 07, 2022 272.12 272.25 264.92 266.26 72,115,064 -10.55(-3.81%)
Oct 06, 2022 278.00 281.18 276.48 276.81 54,216,804 -2.20(-0.79%)
Oct 05, 2022 275.35 280.82 272.52 279.01 56,178,020 -0.15(-0.05%)
Oct 04, 2022 276.05 279.87 276.05 279.15 67,329,904 +8.51(+3.14%)
Oct 03, 2022 266.23 272.26 264.71 270.65 62,431,924 +6.20(+2.35%)
Sep 30, 2022 268.17 272.29 264.28 264.44 79,318,856 -4.56(-1.70%)
Sep 29, 2022 272.95 273.34 266.00 269.00 82,332,896 -7.99(-2.88%)
Sep 28, 2022 271.57 278.28 270.07 276.99 80,854,728 +5.40(+1.99%)
Sep 27, 2022 274.88 277.25 269.24 271.59 70,437,320 +0.11(+0.04%)
Sep 26, 2022 272.13 276.54 270.68 271.48 71,794,616 -1.13(-0.41%)
Sep 23, 2022 274.62 274.92 269.15 272.61 75,676,024 -4.51(-1.63%)
Sep 22, 2022 279.03 280.05 275.88 277.12 63,434,700 -3.45(-1.23%)
Sep 21, 2022 286.54 290.85 280.43 280.57 83,602,912 -5.12(-1.79%)
Sep 20, 2022 285.45 288.00 283.36 285.69 51,688,136 -2.30(-0.80%)
Sep 19, 2022 283.08 288.14 283.02 287.98 53,115,008 +2.23(+0.78%)
Sep 16, 2022 284.18 286.15 282.10 285.76 80,994,232 -1.76(-0.61%)
Sep 15, 2022 290.45 292.88 285.89 287.51 68,300,696 -4.87(-1.67%)
Sep 14, 2022 291.23 293.27 289.45 292.38 55,484,644 +2.30(+0.79%)
Sep 13, 2022 298.08 299.29 289.18 290.08 80,410,880 -16.83(-5.48%)
Sep 12, 2022 304.70 307.25 304.38 306.91 46,384,288 +3.60(+1.19%)
Sep 09, 2022 299.10 303.81 296.82 303.31 56,825,208 +6.49(+2.19%)
Sep 08, 2022 293.19 298.15 291.81 296.82 56,423,360 +1.53(+0.52%)
Sep 07, 2022 289.92 296.30 289.66 295.29 50,101,336 +5.85(+2.02%)
Sep 06, 2022 292.02 292.95 287.29 289.44 57,743,320 -2.09(-0.72%)
Sep 02, 2022 298.62 300.01 289.90 291.53 65,583,140 -4.18(-1.41%)
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.