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 (%)
Apr 30, 2020 174.98 198.43 169.28 191.25 2,489,304 +21.97(+12.98%)
Apr 29, 2020 165.90 171.01 164.75 169.28 838,145 +4.88(+2.97%)
Apr 28, 2020 166.00 167.85 161.00 164.40 582,622 +0.93(+0.57%)
Apr 27, 2020 166.28 168.51 159.01 163.47 1,131,014 -5.05(-3.00%)
Apr 24, 2020 171.89 172.47 167.58 168.52 600,500 -2.24(-1.31%)
Apr 23, 2020 168.79 171.25 167.02 170.76 443,853 +4.03(+2.42%)
Apr 22, 2020 167.26 168.28 165.22 166.73 328,531 +2.23(+1.36%)
Apr 21, 2020 164.40 167.78 161.99 164.50 391,060 -1.70(-1.02%)
Apr 20, 2020 166.00 170.18 163.98 166.20 342,852 +0.18(+0.11%)
Apr 17, 2020 162.82 166.52 161.50 166.02 497,000 +5.82(+3.63%)
Apr 16, 2020 160.19 162.06 158.08 160.20 245,910 +0.66(+0.41%)
Apr 15, 2020 159.07 162.82 156.67 159.54 320,118 -1.81(-1.12%)
Apr 14, 2020 158.26 164.62 157.15 161.35 561,503 +4.96(+3.17%)
Apr 13, 2020 159.81 159.81 152.21 156.39 445,845 -3.69(-2.31%)
Apr 09, 2020 156.25 160.69 154.60 160.08 501,100 +3.81(+2.44%)
Apr 08, 2020 153.26 157.48 151.46 156.27 580,996 +3.49(+2.28%)
Apr 07, 2020 153.00 162.23 151.60 152.78 938,237 +2.52(+1.68%)
Apr 06, 2020 144.20 150.87 143.66 150.26 574,816 +8.86(+6.27%)
Apr 03, 2020 142.38 145.70 140.82 141.40 440,800 -1.88(-1.31%)
Apr 02, 2020 143.11 147.46 140.38 143.28 481,124 -1.20(-0.83%)
Apr 01, 2020 140.95 147.37 140.14 144.48 765,762 -0.68(-0.47%)
Mar 31, 2020 148.51 151.24 142.68 145.16 633,133 -3.83(-2.57%)
Mar 30, 2020 146.03 149.89 143.69 148.99 481,340 +3.75(+2.58%)
Mar 27, 2020 146.35 146.52 141.62 145.24 500,800 -3.93(-2.63%)
Mar 26, 2020 147.40 155.31 147.00 149.17 699,842 +2.28(+1.55%)
Mar 25, 2020 144.01 152.00 140.02 146.89 469,532 +3.22(+2.24%)
Mar 24, 2020 136.39 146.67 134.44 143.67 742,829 +11.33(+8.56%)
Mar 23, 2020 132.39 134.74 119.01 132.34 1,296,716 +1.83(+1.40%)
Mar 20, 2020 142.13 143.87 130.01 130.51 848,800 -10.00(-7.12%)
Mar 19, 2020 142.41 145.95 135.46 140.51 950,567 -6.04(-4.12%)
Mar 18, 2020 136.02 146.91 132.50 146.55 969,395 +1.30(+0.90%)
Mar 17, 2020 145.20 148.42 134.49 145.25 1,145,469 +2.81(+1.97%)
Mar 16, 2020 132.13 148.45 132.13 142.44 1,229,524 -0.38(-0.27%)
Mar 13, 2020 141.98 142.99 136.43 142.82 1,050,300 +5.85(+4.27%)
Mar 12, 2020 143.07 149.43 135.77 136.97 1,061,030 -14.16(-9.37%)
Mar 11, 2020 161.68 161.68 149.17 151.13 1,038,151 -13.60(-8.26%)
Mar 10, 2020 160.05 165.50 155.38 164.73 922,711 +8.36(+5.35%)
Mar 09, 2020 148.50 159.05 147.07 156.37 1,039,976 -0.71(-0.45%)
Mar 06, 2020 152.04 158.17 150.89 157.08 737,400 +2.57(+1.66%)
Mar 05, 2020 152.58 154.78 150.00 154.51 597,776 +0.28(+0.18%)
Mar 04, 2020 151.81 154.60 148.70 154.23 559,351 +5.05(+3.39%)
Mar 03, 2020 154.56 158.75 148.01 149.18 733,079 -5.92(-3.82%)
Mar 02, 2020 151.09 155.49 148.03 155.10 743,609 +4.84(+3.22%)
Feb 28, 2020 150.00 153.39 147.28 150.26 1,047,400 -3.71(-2.41%)
Feb 27, 2020 150.10 159.18 149.07 153.97 850,836 -0.12(-0.08%)
Feb 26, 2020 159.58 161.27 154.01 154.09 796,759 -4.71(-2.97%)
Feb 25, 2020 167.00 167.00 157.89 158.80 680,871 -6.49(-3.93%)
Feb 24, 2020 163.43 166.27 160.73 165.29 746,221 -1.45(-0.87%)
Feb 21, 2020 167.39 168.02 164.88 166.74 458,600 -1.34(-0.80%)
Feb 20, 2020 168.45 169.18 165.17 168.08 697,107 +0.18(+0.11%)
Feb 19, 2020 170.14 171.21 167.66 167.90 618,044 -1.10(-0.65%)
Feb 18, 2020 167.22 170.91 166.51 169.00 626,575 +1.78(+1.06%)
Feb 14, 2020 165.00 168.09 163.20 167.22 625,200 +2.42(+1.47%)
Feb 13, 2020 167.80 167.86 162.55 164.80 1,281,331 -2.14(-1.28%)
Feb 12, 2020 169.09 172.35 166.25 166.94 1,727,309 -8.88(-5.05%)
Feb 11, 2020 175.50 179.25 172.70 175.82 838,974 +1.74(+1.00%)
Feb 10, 2020 187.19 187.74 172.50 174.08 1,425,555 -12.83(-6.86%)
Feb 07, 2020 193.92 194.00 184.00 186.91 1,032,000 -9.10(-4.64%)
Feb 06, 2020 175.41 199.26 171.15 196.01 1,625,313 +5.28(+2.77%)
Feb 05, 2020 192.74 194.33 188.62 190.73 870,575 -0.17(-0.09%)
Feb 04, 2020 187.81 192.72 186.25 190.90 526,437 +4.95(+2.66%)
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.