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 19, 2024 520.01 525.83 517.01 524.83 645,526 +6.02(+1.16%)
Apr 18, 2024 528.42 528.42 514.88 518.81 631,441 -7.11(-1.35%)
Apr 17, 2024 530.62 532.00 524.27 525.92 538,004 -2.43(-0.46%)
Apr 16, 2024 528.67 531.21 525.57 528.35 362,611 +5.67(+1.08%)
Apr 15, 2024 524.00 529.41 522.63 522.68 372,204 -0.33(-0.06%)
Apr 12, 2024 521.50 527.99 521.50 523.01 484,482 -0.36(-0.07%)
Apr 11, 2024 530.51 530.51 522.65 523.37 486,261 -6.62(-1.25%)
Apr 10, 2024 529.52 538.04 529.25 529.99 452,977 +2.71(+0.51%)
Apr 09, 2024 532.86 533.29 518.42 527.28 572,315 -4.95(-0.93%)
Apr 08, 2024 535.02 537.26 531.02 532.23 410,732 -6.52(-1.21%)
Apr 05, 2024 537.08 541.28 533.16 538.75 312,195 +3.96(+0.74%)
Apr 04, 2024 542.65 543.00 533.67 534.79 443,771 -5.30(-0.98%)
Apr 03, 2024 535.44 541.91 534.75 540.09 472,984 +6.82(+1.28%)
Apr 02, 2024 532.65 536.93 531.06 533.27 546,260 -3.22(-0.60%)
Apr 01, 2024 536.27 538.26 531.09 536.49 540,604 -0.36(-0.07%)
Mar 28, 2024 540.00 537.50 537.29 536.85 794,497 -2.41(-0.45%)
Mar 27, 2024 538.35 539.99 531.26 539.26 426,437 +3.17(+0.59%)
Mar 26, 2024 533.00 538.30 531.67 536.09 538,665 +3.54(+0.66%)
Mar 25, 2024 533.32 534.32 531.52 532.55 310,508 -0.02(-0.00%)
Mar 22, 2024 534.83 535.90 529.99 532.57 426,687 -1.61(-0.30%)
Mar 21, 2024 530.00 535.09 526.67 534.18 499,493 +3.43(+0.65%)
Mar 20, 2024 535.65 535.77 529.50 530.75 400,400 -3.59(-0.67%)
Mar 19, 2024 531.94 535.89 529.61 534.34 461,336 +4.63(+0.87%)
Mar 18, 2024 532.44 536.68 528.56 529.71 569,603 -3.93(-0.74%)
Mar 15, 2024 524.55 533.91 524.36 533.64 1,381,805 +4.28(+0.81%)
Mar 14, 2024 521.00 530.90 519.40 529.36 787,063 +9.15(+1.76%)
Mar 13, 2024 533.34 533.34 517.92 520.21 860,332 -11.03(-2.08%)
Mar 12, 2024 527.40 531.45 523.54 531.24 516,517 +4.58(+0.87%)
Mar 11, 2024 526.20 527.13 523.06 526.66 591,352 -0.75(-0.14%)
Mar 08, 2024 525.09 528.46 523.50 527.41 678,792 -1.07(-0.20%)
Mar 07, 2024 528.41 529.42 520.94 528.48 1,004,235 +3.43(+0.65%)
Mar 06, 2024 529.43 531.46 525.04 525.05 713,614 -3.78(-0.71%)
Mar 05, 2024 537.26 537.26 524.47 528.83 905,097 -5.35(-1.00%)
Mar 04, 2024 526.43 535.01 524.65 534.18 765,410 +8.30(+1.58%)
Mar 01, 2024 523.51 531.24 522.74 525.88 833,268 +4.47(+0.86%)
Feb 29, 2024 522.86 524.60 519.17 521.41 1,421,291 -1.65(-0.32%)
Feb 28, 2024 519.77 523.40 516.44 523.06 475,726 +4.69(+0.91%)
Feb 27, 2024 515.82 524.07 515.82 518.37 624,481 -0.22(-0.04%)
Feb 26, 2024 520.07 522.20 517.89 518.59 652,667 +2.96(+0.57%)
Feb 23, 2024 511.86 516.36 508.77 515.63 688,063 +5.93(+1.16%)
Feb 22, 2024 506.10 514.57 503.80 509.70 631,050 +2.88(+0.57%)
Feb 21, 2024 508.49 508.49 502.19 506.82 524,705 +0.68(+0.13%)
Feb 20, 2024 512.49 517.16 505.47 506.14 651,717 -4.31(-0.85%)
Feb 16, 2024 507.33 511.87 505.81 510.45 739,838 +5.37(+1.06%)
Feb 15, 2024 500.68 508.20 500.22 505.08 720,974 +4.47(+0.89%)
Feb 14, 2024 504.17 505.43 494.23 500.61 699,049 -3.56(-0.71%)
Feb 13, 2024 495.41 506.43 495.41 504.17 839,728 +10.28(+2.08%)
Feb 12, 2024 499.41 499.87 493.38 493.89 580,315 -6.86(-1.37%)
Feb 09, 2024 496.67 503.71 493.92 500.76 1,084,695 +7.11(+1.44%)
Feb 08, 2024 504.41 510.12 487.71 493.64 2,306,452 -22.72(-4.40%)
Feb 07, 2024 509.40 519.13 508.41 516.37 1,456,020 +10.10(+1.99%)
Feb 06, 2024 510.48 514.97 503.79 506.27 950,746 -1.07(-0.21%)
Feb 05, 2024 507.26 510.33 501.67 507.34 633,994 +3.49(+0.69%)
Feb 02, 2024 503.18 507.49 501.44 503.85 692,315 +2.60(+0.52%)
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.