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 17, 2022 137.25 140.00 136.70 139.69 9,106,632 +5.78(+4.32%)
May 16, 2022 133.98 135.98 132.00 133.91 6,377,265 -1.02(-0.76%)
May 13, 2022 134.29 135.99 132.50 134.93 9,280,704 +3.16(+2.40%)
May 12, 2022 131.00 133.06 127.82 131.77 10,744,339 -0.53(-0.40%)
May 11, 2022 135.03 138.29 131.89 132.30 11,527,584 -4.51(-3.30%)
May 10, 2022 139.50 139.80 134.63 136.81 8,842,668 +1.89(+1.40%)
May 09, 2022 137.99 140.11 134.06 134.92 11,694,132 -5.66(-4.03%)
May 06, 2022 141.25 144.10 137.88 140.58 10,080,595 -1.06(-0.75%)
May 05, 2022 146.98 146.98 139.18 141.64 14,559,891 -7.41(-4.97%)
May 04, 2022 144.58 149.50 140.35 149.05 11,035,008 +4.79(+3.32%)
May 03, 2022 144.71 145.69 142.76 144.26 7,548,287 -1.01(-0.70%)
May 02, 2022 140.60 145.66 139.16 145.27 13,318,108 +5.58(+3.99%)
Apr 29, 2022 145.81 147.50 139.52 139.69 13,715,690 -8.50(-5.74%)
Apr 28, 2022 142.87 151.20 139.13 148.19 31,106,298 +13.09(+9.69%)
Apr 27, 2022 130.82 138.11 130.66 135.10 13,822,324 +1.60(+1.20%)
Apr 26, 2022 135.02 136.35 132.63 133.50 9,256,415 -3.06(-2.24%)
Apr 25, 2022 131.32 136.81 130.91 136.56 9,682,185 +3.75(+2.82%)
Apr 22, 2022 136.13 137.33 132.65 132.81 8,612,036 -3.30(-2.42%)
Apr 21, 2022 142.34 143.64 135.26 136.11 8,569,884 -4.23(-3.01%)
Apr 20, 2022 143.21 144.81 140.06 140.34 7,730,690 -0.71(-0.50%)
Apr 19, 2022 138.83 141.40 137.54 141.05 7,214,760 +1.73(+1.24%)
Apr 18, 2022 135.62 140.35 135.56 139.32 8,782,864 +2.41(+1.76%)
Apr 14, 2022 141.05 141.56 136.68 136.91 8,002,671 -3.59(-2.56%)
Apr 13, 2022 137.54 142.59 136.48 140.50 10,439,529 +4.41(+3.24%)
Apr 12, 2022 137.92 140.16 135.50 136.09 10,590,265 +0.73(+0.54%)
Apr 11, 2022 134.29 137.61 133.69 135.36 11,207,893 -1.33(-0.97%)
Apr 08, 2022 138.54 139.96 136.36 136.69 12,992,518 -2.53(-1.82%)
Apr 07, 2022 139.79 141.49 136.92 139.22 10,197,131 -0.06(-0.04%)
Apr 06, 2022 142.90 143.00 137.46 139.28 21,047,676 -6.18(-4.25%)
Apr 05, 2022 151.81 152.01 145.27 145.46 15,953,904 -8.35(-5.43%)
Apr 04, 2022 147.74 154.13 146.66 153.81 12,140,076 +6.82(+4.64%)
Apr 01, 2022 151.94 152.87 142.56 146.99 19,775,738 -5.83(-3.81%)
Mar 31, 2022 152.88 155.14 151.03 152.82 13,362,549 +0.09(+0.06%)
Mar 30, 2022 159.39 160.27 151.79 152.73 14,771,410 -8.34(-5.18%)
Mar 29, 2022 161.21 161.30 156.65 161.07 10,207,127 +2.62(+1.65%)
Mar 28, 2022 156.50 158.50 154.05 158.45 9,467,437 +0.44(+0.28%)
Mar 25, 2022 157.97 158.46 155.18 158.01 7,203,808 -0.45(-0.28%)
Mar 24, 2022 154.30 158.56 153.59 158.46 9,258,526 +5.59(+3.66%)
Mar 23, 2022 156.11 157.21 152.58 152.87 7,245,152 -4.74(-3.01%)
Mar 22, 2022 155.45 159.94 154.77 157.61 7,231,104 +2.02(+1.30%)
Mar 21, 2022 153.99 157.71 152.81 155.59 8,984,808 +1.60(+1.04%)
Mar 18, 2022 152.52 156.03 149.01 153.99 18,461,200 +1.16(+0.76%)
Mar 17, 2022 149.19 152.94 146.58 152.83 8,600,130 +2.38(+1.58%)
Mar 16, 2022 146.96 151.56 143.57 150.45 11,732,680 +6.24(+4.33%)
Mar 15, 2022 142.50 144.43 139.05 144.21 13,888,011 +2.92(+2.07%)
Mar 14, 2022 150.80 151.29 140.47 141.29 16,137,802 -11.05(-7.25%)
Mar 11, 2022 157.95 158.32 152.02 152.34 7,394,458 -2.27(-1.47%)
Mar 10, 2022 154.04 155.30 150.33 154.61 8,885,189 -2.50(-1.59%)
Mar 09, 2022 156.01 158.48 154.17 157.11 9,269,606 +6.35(+4.21%)
Mar 08, 2022 150.66 158.34 147.88 150.76 11,880,980 +0.66(+0.44%)
Mar 07, 2022 162.32 163.16 150.00 150.10 13,389,412 -12.16(-7.49%)
Mar 04, 2022 163.85 166.07 159.89 162.26 9,059,230 -3.09(-1.87%)
Mar 03, 2022 170.67 170.82 164.50 165.35 8,538,429 -3.90(-2.30%)
Mar 02, 2022 165.25 170.49 164.35 169.25 7,295,443 +5.56(+3.40%)
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.