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 24, 2024 212.08 214.49 210.75 213.26 536,177 +1.68(+0.79%)
May 23, 2024 218.10 218.10 210.24 211.58 1,046,667 -6.69(-3.07%)
May 22, 2024 217.63 219.98 216.28 218.27 555,371 -0.01(-0.00%)
May 21, 2024 218.26 219.60 216.66 218.28 452,580 -0.46(-0.21%)
May 20, 2024 218.57 219.93 216.73 218.74 500,231 +0.17(+0.08%)
May 17, 2024 219.82 220.03 217.53 218.57 450,554 -1.40(-0.64%)
May 16, 2024 220.14 222.96 218.80 219.97 648,969 -0.66(-0.30%)
May 15, 2024 218.07 221.79 217.67 220.63 649,462 +4.78(+2.21%)
May 14, 2024 216.27 219.79 213.82 215.85 724,755 -2.04(-0.94%)
May 13, 2024 215.00 219.40 213.82 217.89 781,053 +4.07(+1.90%)
May 10, 2024 216.00 217.55 212.95 213.82 635,286 -3.02(-1.39%)
May 09, 2024 212.64 217.51 211.97 216.84 808,997 +3.96(+1.86%)
May 08, 2024 211.37 212.92 210.39 212.88 993,127 -2.80(-1.30%)
May 07, 2024 216.72 216.81 215.22 215.68 815,749 -0.78(-0.36%)
May 06, 2024 217.66 218.00 214.94 216.46 846,701 -0.04(-0.02%)
May 03, 2024 219.14 220.91 216.24 216.50 656,475 -1.17(-0.54%)
May 02, 2024 215.02 217.76 212.75 217.67 1,148,672 +3.13(+1.46%)
May 01, 2024 212.18 216.82 210.89 214.53 1,309,619 +1.02(+0.48%)
Apr 30, 2024 214.55 214.93 211.08 213.51 1,681,487 -3.19(-1.47%)
Apr 29, 2024 213.63 216.75 209.73 216.71 2,170,440 -0.87(-0.40%)
Apr 26, 2024 202.57 217.90 201.41 217.58 4,340,496 +34.56(+18.89%)
Apr 25, 2024 182.66 183.89 178.60 183.01 1,124,151 -0.36(-0.20%)
Apr 24, 2024 185.47 186.47 182.61 183.37 975,594 -0.44(-0.24%)
Apr 23, 2024 182.19 184.42 181.30 183.81 1,205,636 +3.86(+2.15%)
Apr 22, 2024 179.60 180.41 178.09 179.95 1,221,455 +1.50(+0.84%)
Apr 19, 2024 178.75 179.03 176.53 178.45 1,306,429 +1.24(+0.70%)
Apr 18, 2024 177.01 179.40 175.94 177.22 1,587,090 +3.77(+2.17%)
Apr 17, 2024 181.60 182.99 171.81 173.44 3,010,195 -11.01(-5.97%)
Apr 16, 2024 184.05 186.30 182.96 184.45 412,805 -0.23(-0.12%)
Apr 15, 2024 187.53 188.87 184.37 184.68 606,755 -0.77(-0.41%)
Apr 12, 2024 188.20 188.99 183.98 185.45 661,361 -3.64(-1.93%)
Apr 11, 2024 194.71 194.71 188.98 189.09 697,729 -4.28(-2.21%)
Apr 10, 2024 190.30 194.19 190.09 193.37 917,314 -0.47(-0.24%)
Apr 09, 2024 188.58 193.95 187.56 193.84 990,486 +6.50(+3.47%)
Apr 08, 2024 188.19 188.54 187.08 187.34 775,684 -1.00(-0.53%)
Apr 05, 2024 184.61 189.14 184.61 188.34 750,767 +3.75(+2.03%)
Apr 04, 2024 187.18 187.73 184.43 184.59 874,889 -1.04(-0.56%)
Apr 03, 2024 185.58 188.62 184.98 185.63 1,459,434 +1.68(+0.91%)
Apr 02, 2024 187.17 187.87 181.88 183.95 986,712 -4.95(-2.62%)
Apr 01, 2024 197.87 197.87 188.82 188.90 1,536,065 -8.69(-4.40%)
Mar 28, 2024 196.70 198.09 197.71 197.59 624,061 +1.70(+0.87%)
Mar 27, 2024 195.06 196.31 193.78 195.89 568,662 +2.15(+1.11%)
Mar 26, 2024 193.07 195.23 192.56 193.75 1,111,241 +0.87(+0.45%)
Mar 25, 2024 192.07 194.16 191.39 192.88 1,840,227 +1.31(+0.68%)
Mar 22, 2024 193.17 193.39 190.73 191.57 1,132,779 -1.73(-0.89%)
Mar 21, 2024 193.02 193.96 191.93 193.30 1,112,240 +1.35(+0.70%)
Mar 20, 2024 191.26 192.59 189.76 191.95 1,208,076 -0.64(-0.33%)
Mar 19, 2024 190.48 192.65 189.78 192.59 1,024,270 +2.06(+1.08%)
Mar 18, 2024 190.62 191.61 189.75 190.54 862,065 +0.91(+0.48%)
Mar 15, 2024 188.42 189.99 187.42 189.63 1,441,368 -1.70(-0.89%)
Mar 14, 2024 192.04 193.94 190.03 191.32 1,537,016 -0.72(-0.37%)
Mar 13, 2024 193.25 193.80 191.26 192.04 932,329 -1.31(-0.68%)
Mar 12, 2024 188.83 194.28 188.37 193.35 1,393,816 +4.02(+2.12%)
Mar 11, 2024 185.14 189.45 183.97 189.33 1,334,969 +1.31(+0.70%)
Mar 08, 2024 191.57 194.36 185.56 188.02 983,124 -4.15(-2.16%)
Mar 07, 2024 189.58 193.83 188.49 192.17 1,362,348 +8.30(+4.51%)
Mar 06, 2024 178.58 183.95 178.52 183.87 1,030,631 +6.64(+3.74%)
Mar 05, 2024 180.78 180.78 175.93 177.24 660,892 -3.08(-1.71%)
Mar 04, 2024 175.81 180.78 174.82 180.32 1,079,964 +6.10(+3.50%)
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.