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 (%)
Sep 28, 2018 441.29 455.40 441.00 449.75 696,300 +6.86(+1.55%)
Sep 27, 2018 445.50 451.79 437.10 442.89 620,964 -1.81(-0.41%)
Sep 26, 2018 443.49 454.00 438.52 444.70 913,849 +3.18(+0.72%)
Sep 25, 2018 420.00 445.70 419.06 441.52 1,198,599 +21.91(+5.22%)
Sep 24, 2018 381.03 422.91 378.00 419.61 995,658 +34.73(+9.02%)
Sep 21, 2018 381.33 386.72 380.97 384.88 1,565,300 +2.90(+0.76%)
Sep 20, 2018 377.75 382.10 372.19 381.98 481,318 +5.23(+1.39%)
Sep 19, 2018 377.00 380.53 366.91 376.75 450,337 +0.19(+0.05%)
Sep 18, 2018 369.06 380.64 368.55 376.56 598,008 +7.66(+2.08%)
Sep 17, 2018 395.60 399.62 367.71 368.90 643,805 -26.77(-6.77%)
Sep 14, 2018 392.32 399.12 392.00 395.67 398,500 +4.73(+1.21%)
Sep 13, 2018 396.18 397.48 388.69 390.94 374,100 -2.00(-0.51%)
Sep 12, 2018 397.00 398.91 380.39 392.94 485,940 -4.47(-1.12%)
Sep 11, 2018 388.10 397.64 383.28 397.41 467,214 +8.83(+2.27%)
Sep 10, 2018 381.27 389.56 378.57 388.58 472,589 +11.09(+2.94%)
Sep 07, 2018 378.44 388.93 375.29 377.49 379,800 -5.61(-1.46%)
Sep 06, 2018 385.10 386.44 376.14 383.10 535,924 -0.73(-0.19%)
Sep 05, 2018 410.70 410.99 383.12 383.83 736,377 -27.53(-6.69%)
Sep 04, 2018 402.06 413.79 400.01 411.36 474,248 +4.78(+1.18%)
Aug 31, 2018 406.58 406.58 406.58 0 -2.00(-0.49%)
Aug 30, 2018 399.89 414.70 399.89 408.58 595,080 +6.55(+1.63%)
Aug 29, 2018 388.23 402.96 387.95 402.03 641,568 +16.06(+4.16%)
Aug 28, 2018 381.26 386.88 378.34 385.97 394,029 +5.32(+1.40%)
Aug 27, 2018 384.00 388.00 378.40 380.65 336,108 -0.38(-0.10%)
Aug 24, 2018 378.07 384.44 376.60 381.03 426,400 +4.10(+1.09%)
Aug 23, 2018 368.57 378.92 368.57 376.93 424,560 +8.55(+2.32%)
Aug 22, 2018 362.11 371.42 362.11 368.38 293,352 +4.26(+1.17%)
Aug 21, 2018 364.07 369.99 361.96 364.12 402,736 +1.64(+0.45%)
Aug 20, 2018 358.27 364.44 354.52 362.48 424,511 +3.66(+1.02%)
Aug 17, 2018 369.16 370.23 354.52 358.82 445,500 -10.15(-2.75%)
Aug 16, 2018 364.92 369.51 357.44 368.97 455,488 +5.38(+1.48%)
Aug 15, 2018 367.36 369.73 353.67 363.59 495,653 -7.66(-2.06%)
Aug 14, 2018 368.42 372.37 361.87 371.25 427,089 +3.25(+0.88%)
Aug 13, 2018 377.67 383.55 367.68 368.00 379,061 -9.83(-2.60%)
Aug 10, 2018 379.46 387.79 377.11 377.83 378,800 -2.92(-0.77%)
Aug 09, 2018 377.00 386.58 377.00 380.75 364,022 +4.74(+1.26%)
Aug 08, 2018 376.42 380.31 371.21 376.01 440,288 -0.39(-0.10%)
Aug 07, 2018 378.94 382.28 372.89 376.40 478,131 -2.16(-0.57%)
Aug 06, 2018 376.16 382.64 374.17 378.56 519,024 +1.45(+0.38%)
Aug 03, 2018 393.72 396.97 371.38 377.11 1,019,800 +4.91(+1.32%)
Aug 02, 2018 361.02 373.09 358.00 372.20 780,867 +9.01(+2.48%)
Aug 01, 2018 353.10 368.50 351.76 363.19 821,878 +8.66(+2.44%)
Jul 31, 2018 358.40 363.96 344.11 354.53 1,149,641 -1.89(-0.53%)
Jul 30, 2018 365.91 366.34 351.13 356.42 1,112,634 -12.75(-3.45%)
Jul 27, 2018 390.53 392.00 366.11 369.17 1,003,700 -15.04(-3.91%)
Jul 26, 2018 414.87 414.87 360.22 384.21 1,949,208 -46.43(-10.78%)
Jul 25, 2018 423.80 431.82 422.70 430.64 621,653 +7.23(+1.71%)
Jul 24, 2018 434.00 436.42 419.41 423.41 555,411 -7.49(-1.74%)
Jul 23, 2018 423.50 431.66 418.21 430.90 527,809 +7.42(+1.75%)
Jul 20, 2018 427.00 429.78 422.32 423.48 713,741 -2.51(-0.59%)
Jul 19, 2018 431.94 433.56 425.33 425.99 536,637 -5.56(-1.29%)
Jul 18, 2018 430.19 432.69 426.77 431.55 699,742 +4.18(+0.98%)
Jul 17, 2018 417.61 428.61 417.61 427.37 1,019,775 +7.99(+1.91%)
Jul 16, 2018 419.33 421.76 417.06 419.38 610,866 +0.62(+0.15%)
Jul 13, 2018 418.76 530,049 +4.15(+1.00%)
Jul 12, 2018 408.19 415.02 408.16 414.61 1,290,503 +10.82(+2.68%)
Jul 11, 2018 402.67 407.89 399.18 403.79 398,800 -1.36(-0.34%)
Jul 10, 2018 413.09 413.50 399.73 405.15 644,816 -3.31(-0.81%)
Jul 09, 2018 407.88 413.81 403.16 408.46 608,666 +2.47(+0.61%)
Jul 06, 2018 409.51 399.00 405.99 622,871 +5.41(+1.35%)
Jul 05, 2018 410.20 411.40 392.20 400.58 882,292 -8.95(-2.19%)
Jul 03, 2018 409.53 409.53 409.53 0 -2.98(-0.72%)
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.