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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(DC: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Charting Historical Prices
News
All News News Headlines Press Releases

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2016 606.80 606.80 606.83 0 +5.61(+0.93%)
Sep 25, 2016 601.06 601.06 601.22 0 -2.47(-0.41%)
Sep 24, 2016 596.96 596.96 603.69 0 +1.01(+0.17%)
Sep 23, 2016 596.96 596.96 602.68 0 +7.42(+1.25%)
Sep 22, 2016 596.96 596.96 595.26 0 -1.70(-0.28%)
Sep 21, 2016 595.97 595.97 596.96 0 -12.02(-1.97%)
Sep 20, 2016 608.97 608.97 608.98 0 +0.04(+0.01%)
Sep 19, 2016 608.44 608.44 608.94 0 -2.05(-0.34%)
Sep 18, 2016 611.09 611.09 610.99 0 +3.16(+0.52%)
Sep 17, 2016 606.63 606.63 607.83 0 +0.19(+0.03%)
Sep 16, 2016 606.63 606.63 607.64 0 +0.76(+0.13%)
Sep 15, 2016 606.63 606.63 606.88 0 -2.07(-0.34%)
Sep 14, 2016 609.79 609.79 608.95 0 +0.94(+0.15%)
Sep 13, 2016 609.69 609.69 608.01 0 +1.17(+0.19%)
Sep 12, 2016 606.41 606.41 606.84 0 -0.41(-0.07%)
Sep 11, 2016 606.88 606.88 607.25 0 -17.85(-2.86%)
Sep 10, 2016 626.82 626.82 625.10 0 +2.54(+0.41%)
Sep 09, 2016 626.82 626.82 622.56 0 -6.21(-0.99%)
Sep 08, 2016 626.82 626.82 628.77 0 +14.35(+2.34%)
Sep 07, 2016 615.09 615.09 614.42 0 +2.05(+0.33%)
Sep 06, 2016 612.18 612.18 612.37 0 +6.18(+1.02%)
Sep 05, 2016 607.82 607.82 606.19 0 -5.63(-0.92%)
Sep 04, 2016 610.12 610.12 611.82 0 +11.19(+1.86%)
Sep 03, 2016 571.25 571.25 600.63 0 +25.25(+4.39%)
Sep 02, 2016 571.25 571.25 575.38 0 +3.42(+0.60%)
Sep 01, 2016 571.25 571.25 571.96 0 +0.37(+0.06%)
Aug 31, 2016 571.51 571.51 571.59 0 -3.20(-0.56%)
Aug 30, 2016 575.59 575.59 574.79 0 +1.79(+0.31%)
Aug 29, 2016 572.79 572.79 573.00 0 -1.83(-0.32%)
Aug 28, 2016 574.40 574.40 574.83 0 +4.41(+0.77%)
Aug 27, 2016 576.63 576.63 570.42 0 -8.47(-1.46%)
Aug 26, 2016 576.63 576.63 578.89 0 +2.73(+0.47%)
Aug 25, 2016 576.63 576.63 576.16 0 -2.76(-0.48%)
Aug 24, 2016 578.45 578.45 578.92 0 -3.66(-0.63%)
Aug 23, 2016 582.24 582.24 582.58 0 -2.45(-0.42%)
Aug 22, 2016 583.48 583.48 585.03 0 +4.38(+0.75%)
Aug 21, 2016 580.77 580.77 580.65 0 -2.56(-0.44%)
Aug 20, 2016 574.45 574.45 583.21 0 +8.69(+1.51%)
Aug 19, 2016 574.45 574.45 574.52 0 +0.82(+0.14%)
Aug 18, 2016 574.45 574.45 573.70 0 -0.21(-0.04%)
Aug 17, 2016 572.78 572.78 573.91 0 -8.06(-1.38%)
Aug 16, 2016 580.22 580.22 581.97 0 +14.00(+2.46%)
Aug 15, 2016 568.18 568.18 567.97 0 -4.46(-0.78%)
Aug 14, 2016 571.58 571.58 572.43 0 -13.57(-2.32%)
Aug 13, 2016 590.21 590.21 586.00 0 -1.82(-0.31%)
Aug 12, 2016 590.21 590.21 587.82 0 -1.40(-0.24%)
Aug 11, 2016 590.21 590.21 589.22 0 -4.00(-0.67%)
Aug 10, 2016 594.95 594.95 593.22 0 +5.09(+0.87%)
Aug 09, 2016 587.10 587.10 588.13 0 -3.78(-0.64%)
Aug 08, 2016 593.71 593.71 591.91 0 -2.24(-0.38%)
Aug 07, 2016 594.97 594.97 594.15 0 +3.16(+0.53%)
Aug 06, 2016 572.91 572.91 590.99 0 +9.00(+1.55%)
Aug 05, 2016 572.91 572.91 581.99 0 -3.01(-0.51%)
Aug 04, 2016 572.91 572.91 585.00 0 +9.00(+1.56%)
Aug 03, 2016 572.75 572.75 576.00 0 +60.62(+11.76%)
Aug 02, 2016 555.05 555.05 515.38 0 -88.59(-14.67%)
Aug 01, 2016 615.18 615.18 603.97 0 -19.17(-3.08%)
Jul 31, 2016 635.03 635.03 623.14 0 -33.18(-5.06%)
Jul 30, 2016 657.42 657.42 656.32 0 -0.95(-0.14%)
Jul 29, 2016 657.42 657.42 657.27 0 +0.60(+0.09%)
Jul 28, 2016 657.42 657.42 656.67 0 -0.37(-0.06%)
Jul 27, 2016 656.60 656.60 657.04 0 -0.69(-0.10%)
Jul 26, 2016 658.12 658.12 657.73 0 +0.34(+0.05%)
Jul 25, 2016 657.23 657.23 657.39 0 -2.88(-0.44%)
Jul 24, 2016 661.41 661.41 660.27 0 +2.08(+0.32%)
Jul 23, 2016 667.00 667.00 658.19 0 +4.78(+0.73%)
Jul 22, 2016 667.00 667.00 653.41 0 -14.32(-2.14%)
Jul 21, 2016 667.00 667.00 667.73 0 -0.25(-0.04%)
Jul 20, 2016 667.33 667.33 667.98 0 -5.91(-0.88%)
Jul 19, 2016 671.66 671.66 673.89 0 -1.51(-0.22%)
Jul 18, 2016 674.98 674.98 675.40 0 -3.77(-0.56%)
Jul 17, 2016 680.99 680.99 679.17 0 +12.72(+1.91%)
Jul 16, 2016 662.39 662.39 666.45 0 -1.84(-0.28%)
Jul 15, 2016 662.39 662.39 668.29 0 +6.88(+1.04%)
Jul 14, 2016 662.39 662.39 661.41 0 -1.40(-0.21%)
Jul 13, 2016 662.50 662.50 662.81 0 -11.21(-1.66%)
Jul 12, 2016 670.00 670.00 674.02 0 +22.32(+3.42%)
Jul 11, 2016 651.69 651.69 651.70 0 -0.90(-0.14%)
Jul 10, 2016 652.10 652.10 652.60 0 -6.18(-0.94%)
Jul 09, 2016 628.50 628.50 658.78 0 -7.72(-1.16%)
Jul 08, 2016 628.50 628.50 666.50 0 +26.20(+4.09%)
Jul 07, 2016 628.50 628.50 640.30 0 -37.70(-5.56%)
Jul 06, 2016 676.00 676.00 678.00 0 +9.55(+1.43%)
Jul 05, 2016 670.71 670.71 668.45 0 -10.55(-1.55%)
Jul 04, 2016 678.45 678.45 679.00 0 +10.05(+1.50%)
Jul 03, 2016 666.40 666.40 668.95 0 -32.28(-4.60%)
Jul 02, 2016 667.88 667.88 701.23 0 +20.65(+3.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.