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 293.46 295.22 290.31 290.31 1,875,928 -5.33(-1.80%)
Nov 29, 2021 295.69 298.52 295.46 295.64 864,173 +1.26(+0.43%)
Nov 26, 2021 298.45 299.59 294.22 294.39 674,216 -9.21(-3.03%)
Nov 24, 2021 303.90 305.05 302.52 303.60 814,816 -0.97(-0.32%)
Nov 23, 2021 301.53 305.17 300.78 304.57 574,698 +3.63(+1.21%)
Nov 22, 2021 303.35 304.72 300.54 300.94 450,240 -3.00(-0.99%)
Nov 19, 2021 306.71 306.71 303.17 303.93 601,650 -1.94(-0.63%)
Nov 18, 2021 304.45 306.75 305.80 305.87 849,465 +2.19(+0.72%)
Nov 17, 2021 309.34 310.92 303.45 303.68 1,415,991 -5.92(-1.91%)
Nov 16, 2021 309.06 311.36 309.06 309.60 1,293,262 +0.77(+0.25%)
Nov 15, 2021 310.45 311.93 308.53 308.83 165,194 -1.55(-0.50%)
Nov 12, 2021 307.98 310.61 307.98 310.38 579,455 +2.23(+0.72%)
Nov 11, 2021 309.49 310.37 307.51 308.15 590,808 -1.84(-0.59%)
Nov 10, 2021 309.87 309.99 299,094 -0.84(-0.27%)
Nov 09, 2021 308.65 311.83 308.00 310.83 1,327,337 +2.15(+0.70%)
Nov 08, 2021 309.05 309.36 306.07 308.68 722,663 +0.84(+0.27%)
Nov 05, 2021 307.63 308.82 306.40 307.84 865,782 +1.68(+0.55%)
Nov 04, 2021 310.55 310.55 305.68 306.17 481,696 -3.68(-1.19%)
Nov 03, 2021 310.44 311.32 307.48 309.85 696,829 -0.66(-0.21%)
Nov 02, 2021 310.32 310.63 308.22 310.51 484,062 +1.40(+0.45%)
Nov 01, 2021 311.16 309.68 308.38 309.11 431,371 -0.57(-0.18%)
Oct 29, 2021 307.53 310.40 307.38 309.68 472,146 +0.49(+0.16%)
Oct 28, 2021 305.47 309.38 304.84 309.19 465,754 +5.12(+1.68%)
Oct 27, 2021 304.05 307.38 303.72 304.07 783,161 +0.46(+0.15%)
Oct 26, 2021 302.71 303.61 517,109 +1.79(+0.59%)
Oct 25, 2021 304.65 305.90 301.32 301.82 605,206 -2.94(-0.97%)
Oct 22, 2021 301.80 306.23 301.05 304.77 547,550 +3.36(+1.12%)
Oct 21, 2021 302.01 300.52 299.92 301.40 510,721 +0.89(+0.30%)
Oct 20, 2021 294.28 300.92 294.28 300.52 1,058,253 +3.56(+1.20%)
Oct 19, 2021 296.65 298.18 294.46 296.95 734,165 +0.09(+0.03%)
Oct 18, 2021 294.38 297.05 293.41 296.86 553,705 +1.82(+0.62%)
Oct 15, 2021 293.52 295.20 292.33 295.05 689,196 +3.25(+1.12%)
Oct 14, 2021 287.53 291.92 287.20 291.79 799,998 +5.64(+1.97%)
Oct 13, 2021 283.48 286.60 282.67 286.15 468,598 +3.21(+1.14%)
Oct 12, 2021 282.76 284.44 282.50 282.94 840,706 +0.46(+0.16%)
Oct 11, 2021 285.60 285.83 282.08 282.48 732,652 -2.47(-0.87%)
Oct 08, 2021 282.89 285.56 282.20 284.94 684,041 +2.88(+1.02%)
Oct 07, 2021 284.36 284.75 280.90 282.07 693,522 +0.06(+0.02%)
Oct 06, 2021 276.49 282.10 275.64 282.01 485,830 +3.35(+1.20%)
Oct 05, 2021 276.85 281.21 276.60 278.66 648,534 +2.68(+0.97%)
Oct 04, 2021 274.80 278.16 274.45 275.98 1,026,662 -0.47(-0.17%)
Oct 01, 2021 271.87 277.46 271.43 276.45 1,330,172 +6.31(+2.34%)
Sep 30, 2021 274.25 274.63 270.16 270.14 541,157 -2.46(-0.90%)
Sep 29, 2021 275.04 276.19 272.25 272.60 563,130 -0.92(-0.34%)
Sep 28, 2021 273.29 274.54 270.67 273.52 648,415 -1.58(-0.57%)
Sep 27, 2021 271.48 276.98 271.48 275.09 582,249 +3.16(+1.16%)
Sep 24, 2021 269.88 272.32 269.88 271.93 527,033 +0.74(+0.27%)
Sep 23, 2021 270.16 272.62 270.16 271.19 886,752 +1.76(+0.65%)
Sep 22, 2021 270.15 272.05 268.17 269.43 1,024,271 +0.38(+0.14%)
Sep 21, 2021 272.90 273.80 268.88 269.05 446,065 -2.16(-0.79%)
Sep 20, 2021 273.00 274.35 268.46 271.21 654,262 -5.74(-2.07%)
Sep 17, 2021 278.65 280.06 276.03 276.95 1,232,904 -2.41(-0.86%)
Sep 16, 2021 281.84 283.52 279.06 279.36 1,390,450 -1.61(-0.57%)
Sep 15, 2021 279.44 283.76 278.93 280.96 1,683,710 +1.48(+0.53%)
Sep 14, 2021 280.70 281.77 279.23 279.49 348,593 -1.46(-0.52%)
Sep 13, 2021 281.58 284.06 279.68 280.94 909,984 +1.46(+0.52%)
Sep 10, 2021 283.85 285.55 279.49 279.49 1,082,888 -3.54(-1.25%)
Sep 09, 2021 289.77 289.77 282.44 283.03 484,297 -7.79(-2.68%)
Sep 08, 2021 286.92 291.14 285.82 290.82 892,164 +4.32(+1.51%)
Sep 07, 2021 289.94 292.57 285.51 286.50 1,545,231 -4.05(-1.39%)
Sep 03, 2021 293.86 295.84 289.87 290.54 1,206,984 -4.27(-1.45%)
Sep 02, 2021 289.23 295.05 289.23 294.81 1,200,413 +4.46(+1.54%)
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.