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 29, 2017 164.68 171.00 164.42 168.60 570,036 +6.26(+3.86%)
Sep 28, 2017 163.96 163.96 161.60 162.34 273,790 -1.38(-0.84%)
Sep 27, 2017 161.41 163.88 161.05 163.72 253,371 +3.11(+1.94%)
Sep 26, 2017 160.53 161.05 159.77 160.61 195,045 +0.30(+0.19%)
Sep 25, 2017 164.20 164.52 158.71 160.31 280,781 -3.65(-2.23%)
Sep 22, 2017 160.01 164.60 159.51 163.96 355,780 +4.17(+2.61%)
Sep 21, 2017 158.91 160.10 158.36 159.79 287,244 +2.37(+1.51%)
Sep 20, 2017 157.32 157.92 156.53 157.42 191,715 +0.32(+0.20%)
Sep 19, 2017 158.54 158.60 155.57 157.10 234,455 -0.80(-0.51%)
Sep 18, 2017 157.93 158.83 157.23 157.90 273,081 -0.68(-0.43%)
Sep 15, 2017 158.85 158.85 157.87 158.58 571,195 -0.29(-0.18%)
Sep 14, 2017 158.75 159.80 157.64 158.87 257,595 +0.41(+0.26%)
Sep 13, 2017 157.38 159.25 154.64 158.46 263,772 +0.55(+0.35%)
Sep 12, 2017 158.28 158.28 156.50 157.91 170,037 +0.10(+0.06%)
Sep 11, 2017 157.17 158.13 157.07 157.81 316,973 +0.91(+0.58%)
Sep 08, 2017 153.64 157.88 153.64 156.90 218,161 +3.05(+1.98%)
Sep 07, 2017 152.08 153.88 151.43 153.85 244,534 +2.24(+1.48%)
Sep 06, 2017 150.92 152.16 150.14 151.61 283,977 +1.10(+0.73%)
Sep 05, 2017 150.57 151.61 148.80 150.51 566,232 -0.55(-0.36%)
Sep 01, 2017 150.85 151.59 150.10 151.06 231,401 +0.26(+0.17%)
Aug 31, 2017 147.68 150.89 147.65 150.80 237,878 +3.32(+2.25%)
Aug 30, 2017 145.78 147.54 144.01 147.48 441,172 +2.09(+1.44%)
Aug 29, 2017 145.98 147.10 144.64 145.39 491,437 -2.51(-1.70%)
Aug 28, 2017 147.80 149.12 147.67 147.90 295,334 +0.23(+0.16%)
Aug 25, 2017 149.67 149.67 147.13 147.67 241,826 -1.26(-0.85%)
Aug 24, 2017 153.31 153.81 148.76 148.93 518,920 -3.97(-2.60%)
Aug 23, 2017 154.76 154.93 152.75 152.90 215,339 -2.09(-1.35%)
Aug 22, 2017 153.00 155.59 152.64 154.99 281,986 +1.67(+1.09%)
Aug 21, 2017 152.15 153.69 151.93 153.32 307,721 +1.18(+0.78%)
Aug 18, 2017 153.58 153.58 151.95 152.14 253,696 -1.56(-1.01%)
Aug 17, 2017 155.16 156.24 153.63 153.70 125,036 -1.46(-0.94%)
Aug 16, 2017 155.27 155.68 154.09 155.16 254,386 +0.65(+0.42%)
Aug 15, 2017 154.73 155.29 153.55 154.51 174,102 +0.25(+0.16%)
Aug 14, 2017 152.60 154.40 152.41 154.26 165,916 +2.89(+1.91%)
Aug 11, 2017 150.66 152.31 149.88 151.37 218,394 +1.36(+0.91%)
Aug 10, 2017 155.35 156.20 149.94 150.01 382,660 -5.84(-3.75%)
Aug 09, 2017 155.10 156.89 154.71 155.85 369,056 -0.02(-0.01%)
Aug 08, 2017 153.30 157.41 153.10 155.87 417,593 +2.52(+1.64%)
Aug 07, 2017 151.67 153.44 151.17 153.35 249,455 +2.34(+1.55%)
Aug 04, 2017 151.22 148.33 151.01 397,836 +3.12(+2.11%)
Aug 03, 2017 146.32 147.90 144.51 147.89 284,485 +1.45(+0.99%)
Aug 02, 2017 146.80 146.80 144.63 146.44 318,116 -0.34(-0.23%)
Aug 01, 2017 148.85 148.91 146.61 146.78 263,206 -1.31(-0.88%)
Jul 31, 2017 147.02 148.42 147.02 148.09 339,028 +1.84(+1.26%)
Jul 28, 2017 143.01 147.54 142.22 146.25 375,370 +3.28(+2.29%)
Jul 27, 2017 144.02 144.69 141.56 142.97 687,732 -2.11(-1.45%)
Jul 26, 2017 148.56 149.11 145.02 145.08 731,352 -3.22(-2.17%)
Jul 25, 2017 147.82 149.34 147.46 148.30 580,889 +1.00(+0.68%)
Jul 24, 2017 144.10 147.39 143.93 147.30 217,200 +3.20(+2.22%)
Jul 21, 2017 144.08 145.20 142.91 144.10 290,782 -0.20(-0.14%)
Jul 20, 2017 145.21 144.06 144.30 237,163 -0.25(-0.17%)
Jul 19, 2017 144.92 145.69 144.00 144.55 279,274 +0.21(+0.15%)
Jul 18, 2017 143.71 145.25 143.19 144.34 218,568 +0.30(+0.21%)
Jul 17, 2017 145.50 145.96 142.82 144.04 168,029 -1.03(-0.71%)
Jul 14, 2017 143.30 146.06 142.70 145.07 195,051 +2.08(+1.45%)
Jul 13, 2017 144.50 144.50 142.22 142.99 218,631 -1.09(-0.76%)
Jul 12, 2017 143.21 145.28 142.85 144.08 183,436 +2.02(+1.42%)
Jul 11, 2017 141.44 142.90 141.06 142.06 320,140 +0.91(+0.64%)
Jul 10, 2017 142.12 142.47 140.00 141.15 298,932 -0.90(-0.63%)
Jul 07, 2017 140.22 142.60 139.77 142.05 139,908 +2.09(+1.49%)
Jul 06, 2017 141.37 143.19 139.55 139.96 248,553 -2.42(-1.70%)
Jul 05, 2017 142.84 143.50 141.76 142.38 201,400 +0.09(+0.06%)
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.