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:

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 25.35 25.68 24.65 24.66 30,143,688 -0.58(-2.28%)
Jun 27, 2008 25.54 25.82 24.80 25.24 42,869,776 -0.37(-1.45%)
Jun 26, 2008 26.52 26.56 24.89 25.61 51,307,916 -1.31(-4.85%)
Jun 25, 2008 27.04 27.41 26.70 26.91 41,664,944 +0.87(+3.36%)
Jun 24, 2008 26.12 26.35 25.56 26.04 36,228,152 -0.20(-0.76%)
Jun 23, 2008 26.52 26.86 26.00 26.24 19,884,630 -0.14(-0.52%)
Jun 20, 2008 26.93 27.35 26.28 26.38 29,000,482 -0.80(-2.94%)
Jun 19, 2008 27.17 27.66 26.80 27.17 26,008,092 -0.05(-0.17%)
Jun 18, 2008 27.03 27.38 26.51 27.22 20,395,866 +0.08(+0.30%)
Jun 17, 2008 27.85 27.85 26.96 27.14 16,910,544 -0.21(-0.77%)
Jun 16, 2008 27.12 27.77 26.84 27.35 18,381,780 +0.19(+0.69%)
Jun 13, 2008 26.58 27.28 26.58 27.16 23,079,996 +0.75(+2.83%)
Jun 12, 2008 26.21 26.90 26.18 26.41 33,697,244 +0.48(+1.86%)
Jun 11, 2008 26.70 26.75 25.74 25.93 25,387,234 -0.64(-2.39%)
Jun 10, 2008 26.78 27.44 26.32 26.57 28,199,796 -0.50(-1.84%)
Jun 09, 2008 27.59 27.76 25.67 27.06 59,378,008 -0.40(-1.46%)
Jun 06, 2008 28.07 28.09 27.38 27.47 31,639,614 -0.97(-3.41%)
Jun 05, 2008 27.82 28.43 27.44 28.43 49,486,600 +0.81(+2.95%)
Jun 04, 2008 28.55 28.75 27.35 27.62 71,239,256 -0.93(-3.25%)
Jun 03, 2008 29.15 29.16 28.08 28.55 101,128,624 -1.17(-3.94%)
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.