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 (%)
Feb 28, 2022 225.75 236.05 225.17 234.72 3,411,647 +4.88(+2.12%)
Feb 25, 2022 222.60 231.10 226.83 229.84 1,887,903 +8.30(+3.75%)
Feb 24, 2022 218.09 221.98 215.71 221.54 3,049,218 -0.65(-0.29%)
Feb 23, 2022 225.63 226.23 221.96 222.19 1,616,881 -2.61(-1.16%)
Feb 22, 2022 224.42 226.38 222.50 224.80 1,619,178 -0.91(-0.40%)
Feb 18, 2022 225.71 0 +1.52(+0.68%)
Feb 17, 2022 224.56 226.90 223.21 224.18 1,238,732 -1.87(-0.83%)
Feb 16, 2022 224.88 226.96 224.13 226.05 1,258,112 +0.58(+0.26%)
Feb 15, 2022 224.01 226.78 223.25 225.47 1,705,361 +3.13(+1.41%)
Feb 14, 2022 225.76 226.21 220.66 222.34 1,486,620 -2.23(-0.99%)
Feb 11, 2022 227.04 230.43 223.86 224.57 1,231,337 -2.74(-1.20%)
Feb 10, 2022 227.10 232.47 226.35 227.30 1,375,711 -2.08(-0.91%)
Feb 09, 2022 229.73 230.89 227.47 229.39 1,129,106 +0.60(+0.26%)
Feb 08, 2022 223.65 229.42 221.67 228.78 1,634,950 +7.20(+3.25%)
Feb 07, 2022 215.35 223.68 215.20 221.59 1,492,486 +3.07(+1.40%)
Feb 04, 2022 210.59 220.17 210.41 218.52 2,063,500 +3.76(+1.75%)
Feb 03, 2022 222.10 214.47 214.76 3,068,970 -12.30(-5.42%)
Feb 02, 2022 223.00 227.64 222.42 227.06 2,068,534 +4.06(+1.82%)
Feb 01, 2022 226.50 226.95 220.61 223.00 2,349,073 -4.49(-1.97%)
Jan 31, 2022 227.76 224.72 227.49 2,656,417 -2.95(-1.28%)
Jan 28, 2022 224.73 231.25 223.10 230.44 2,717,826 +5.94(+2.65%)
Jan 27, 2022 228.06 229.64 221.52 224.50 2,369,316 -6.50(-2.82%)
Jan 26, 2022 232.33 235.88 227.89 231.00 1,784,747 -0.71(-0.31%)
Jan 25, 2022 230.90 232.52 225.07 231.72 1,578,154 -1.66(-0.71%)
Jan 24, 2022 230.86 233.78 225.39 233.37 2,006,170 +0.17(+0.07%)
Jan 21, 2022 237.51 239.06 232.63 233.21 1,805,249 -4.09(-1.72%)
Jan 20, 2022 235.33 241.53 234.68 237.29 1,447,755 +1.57(+0.67%)
Jan 19, 2022 237.71 241.03 235.42 235.72 1,471,293 -1.17(-0.49%)
Jan 18, 2022 238.22 238.64 233.84 236.89 1,464,560 -2.16(-0.90%)
Jan 14, 2022 239.05 0 +1.60(+0.67%)
Jan 13, 2022 234.87 239.09 234.33 237.45 1,153,832 +1.75(+0.74%)
Jan 12, 2022 237.00 237.74 233.04 235.70 1,370,227 -1.34(-0.57%)
Jan 11, 2022 232.69 238.08 229.60 237.05 1,951,192 +6.37(+2.76%)
Jan 10, 2022 231.07 232.96 227.16 230.68 1,696,984 +0.50(+0.22%)
Jan 07, 2022 224.21 231.07 222.30 230.18 2,076,510 +5.57(+2.48%)
Jan 06, 2022 229.82 232.12 223.17 224.61 2,287,730 -8.86(-3.80%)
Jan 05, 2022 231.79 236.51 230.38 233.47 1,579,794 +3.18(+1.38%)
Jan 04, 2022 231.09 233.90 229.88 230.29 1,635,109 -0.89(-0.38%)
Jan 03, 2022 226.53 231.38 225.71 231.18 1,453,165 +4.51(+1.99%)
Dec 31, 2021 228.13 229.29 226.64 226.67 935,859 -1.10(-0.49%)
Dec 30, 2021 228.49 229.89 227.62 227.78 778,179 -0.89(-0.39%)
Dec 29, 2021 227.63 229.32 227.52 228.67 832,116 +1.10(+0.48%)
Dec 28, 2021 224.85 228.00 224.85 227.57 876,069 +2.64(+1.18%)
Dec 27, 2021 224.66 225.72 223.00 224.93 944,502 +1.95(+0.87%)
Dec 23, 2021 220.57 224.03 219.41 222.98 1,302,933 +3.51(+1.60%)
Dec 22, 2021 217.17 220.27 217.10 219.47 1,559,888 +2.06(+0.95%)
Dec 21, 2021 213.22 218.79 213.22 217.40 1,590,606 +3.20(+1.49%)
Dec 20, 2021 213.98 216.71 210.29 214.21 1,867,713 -2.59(-1.19%)
Dec 17, 2021 215.83 218.24 213.28 216.79 4,130,477 +0.94(+0.43%)
Dec 16, 2021 213.75 217.54 213.72 215.85 2,090,617 +1.19(+0.56%)
Dec 15, 2021 214.24 216.05 210.90 214.66 2,546,490 +0.83(+0.39%)
Dec 14, 2021 210.63 215.04 210.12 213.83 2,639,475 +1.45(+0.68%)
Dec 13, 2021 212.18 213.82 210.14 212.38 1,881,960 +0.21(+0.10%)
Dec 10, 2021 210.04 212.68 209.24 212.17 2,205,040 +3.59(+1.72%)
Dec 09, 2021 205.60 208.65 205.05 208.58 1,538,599 +2.95(+1.44%)
Dec 08, 2021 205.18 206.31 203.78 205.63 1,481,644 +0.34(+0.16%)
Dec 07, 2021 204.28 206.72 203.96 205.29 2,054,678 +1.36(+0.67%)
Dec 06, 2021 200.10 205.87 199.02 203.93 1,868,638 +7.63(+3.89%)
Dec 03, 2021 195.25 198.10 194.55 196.30 2,406,798 +2.03(+1.05%)
Dec 02, 2021 191.22 195.49 190.18 194.26 2,266,988 +3.01(+1.58%)
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.