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 (%)
Nov 30, 2021 392.12 394.50 385.21 387.25 82,424,216 -5.77(-1.47%)
Nov 29, 2021 389.28 400.84 384.10 393.02 55,285,168 +8.35(+2.17%)
Nov 26, 2021 389.50 392.29 383.27 384.67 52,407,920 -7.43(-1.90%)
Nov 24, 2021 388.34 392.39 385.99 392.11 47,751,220 +1.26(+0.32%)
Nov 23, 2021 391.47 393.55 386.36 390.85 71,288,112 -6.36(-1.60%)
Nov 22, 2021 398.80 401.89 392.53 397.21 62,531,440 -0.00(-0.00%)
Nov 19, 2021 396.70 398.54 395.86 397.21 45,958,644 +2.16(+0.55%)
Nov 18, 2021 393.06 395.55 390.86 395.05 46,412,592 +3.84(+0.98%)
Nov 17, 2021 391.11 393.05 390.02 391.21 29,096,684 +0.42(+0.11%)
Nov 16, 2021 387.29 391.29 387.10 390.79 28,271,502 +2.76(+0.71%)
Nov 15, 2021 389.30 389.63 385.55 388.02 34,178,664 -0.09(-0.02%)
Nov 12, 2021 385.23 388.65 383.62 388.11 35,319,956 +4.04(+1.05%)
Nov 11, 2021 386.02 386.20 383.73 384.07 32,636,240 -3.35(-0.87%)
Nov 10, 2021 385.92 387.43 55,254,872 -1.30(-0.33%)
Nov 09, 2021 392.50 392.90 387.35 388.72 51,210,964 -2.69(-0.69%)
Nov 08, 2021 391.92 392.95 390.77 391.42 29,634,314 -0.53(-0.14%)
Nov 05, 2021 393.36 394.30 390.53 391.95 44,120,048 +0.37(+0.10%)
Nov 04, 2021 387.90 392.54 387.35 391.57 40,907,276 +4.96(+1.28%)
Nov 03, 2021 383.05 387.04 382.00 386.62 34,244,684 +4.06(+1.06%)
Nov 02, 2021 380.35 383.04 380.30 382.56 25,533,732 +1.59(+0.42%)
Nov 01, 2021 380.11 381.09 378.00 380.96 31,280,896 +1.30(+0.34%)
Oct 29, 2021 374.70 379.83 379.67 38,007,292 +1.86(+0.49%)
Oct 28, 2021 375.58 378.06 374.80 377.81 38,557,232 +4.15(+1.11%)
Oct 27, 2021 373.25 376.76 372.98 373.66 46,445,032 +0.87(+0.23%)
Oct 26, 2021 373.88 372.79 47,924,392 +1.17(+0.32%)
Oct 25, 2021 369.29 372.55 371.62 33,101,122 +3.75(+1.02%)
Oct 22, 2021 369.71 370.68 366.17 367.88 36,891,440 -3.10(-0.83%)
Oct 21, 2021 367.92 371.17 367.61 370.97 25,802,966 +2.25(+0.61%)
Oct 20, 2021 369.67 370.28 367.23 368.72 31,877,656 -0.48(-0.13%)
Oct 19, 2021 367.51 369.25 366.48 369.20 29,524,348 +2.77(+0.76%)
Oct 18, 2021 361.48 366.65 360.87 366.43 35,023,836 +3.65(+1.01%)
Oct 15, 2021 361.74 362.90 360.70 362.78 41,105,844 +2.27(+0.63%)
Oct 14, 2021 357.62 360.73 356.95 360.51 44,118,076 +6.52(+1.84%)
Oct 13, 2021 353.51 354.67 351.46 353.99 40,738,804 +2.74(+0.78%)
Oct 12, 2021 353.88 354.32 350.53 351.25 44,599,708 -1.16(-0.33%)
Oct 11, 2021 353.58 357.14 352.32 352.41 35,396,908 -2.72(-0.77%)
Oct 08, 2021 358.00 358.24 354.59 355.13 42,532,056 -1.73(-0.49%)
Oct 07, 2021 356.75 359.59 356.20 356.86 40,034,896 +3.20(+0.90%)
Oct 06, 2021 348.17 353.94 347.26 353.67 57,666,532 +2.25(+0.64%)
Oct 05, 2021 347.81 353.69 347.58 351.42 47,946,644 +4.68(+1.35%)
Oct 04, 2021 352.54 352.87 344.48 346.74 78,015,624 -7.43(-2.10%)
Oct 01, 2021 352.62 355.22 348.47 354.17 57,332,208 +2.48(+0.70%)
Sep 30, 2021 354.95 356.63 351.14 351.69 62,355,400 -1.59(-0.45%)
Sep 29, 2021 355.14 357.31 352.65 353.29 58,981,340 -0.58(-0.16%)
Sep 28, 2021 359.57 364.12 353.35 353.87 99,272,688 -10.34(-2.84%)
Sep 27, 2021 364.02 365.06 361.59 364.21 44,038,092 -2.89(-0.79%)
Sep 24, 2021 364.46 367.52 364.09 367.10 36,668,704 +0.34(+0.09%)
Sep 23, 2021 364.57 367.80 363.92 366.76 46,224,312 +3.35(+0.92%)
Sep 22, 2021 360.96 364.88 359.85 363.40 47,729,908 +3.36(+0.93%)
Sep 21, 2021 361.45 362.66 358.90 360.04 42,595,204 +0.39(+0.11%)
Sep 20, 2021 361.33 363.09 354.91 359.65 77,375,304 -7.54(-2.05%)
Sep 17, 2021 371.10 371.15 366.13 367.19 62,014,644 -4.40(-1.18%)
Sep 16, 2021 369.98 372.17 368.03 371.58 35,804,356 +0.30(+0.08%)
Sep 15, 2021 369.05 371.68 366.73 371.28 34,701,744 +2.69(+0.73%)
Sep 14, 2021 371.14 371.88 367.63 368.59 42,511,108 -1.05(-0.28%)
Sep 13, 2021 372.25 372.69 367.57 369.64 49,609,348 -0.19(-0.05%)
Sep 10, 2021 374.45 375.18 369.56 369.83 40,977,828 -2.90(-0.78%)
Sep 09, 2021 374.24 375.36 372.49 372.73 29,905,616 -1.29(-0.34%)
Sep 08, 2021 375.14 375.14 371.72 374.01 33,512,712 -1.31(-0.35%)
Sep 07, 2021 374.89 375.97 373.73 375.32 24,394,560 +0.53(+0.14%)
Sep 03, 2021 372.48 375.19 372.46 374.79 25,070,806 +1.15(+0.31%)
Sep 02, 2021 375.18 375.51 372.41 373.64 25,940,100 -0.18(-0.05%)
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.