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 )

480.68 +2.73 (+0.57%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 318.30 320.15 307.08 310.92 7,758,849 -7.86(-2.46%)
Jan 28, 2021 321.54 323.41 316.51 318.77 7,024,637 +8.64(+2.79%)
Jan 27, 2021 314.92 317.51 307.80 310.13 7,575,662 -12.00(-3.73%)
Jan 26, 2021 324.40 324.93 320.29 322.13 3,561,299 -1.47(-0.45%)
Jan 25, 2021 321.95 324.35 311.84 323.60 6,365,270 +0.20(+0.06%)
Jan 22, 2021 324.78 329.46 323.32 323.40 3,912,943 -5.36(-1.63%)
Jan 21, 2021 328.73 331.14 326.12 328.76 3,545,019 -0.46(-0.14%)
Jan 20, 2021 324.39 332.19 323.54 329.22 5,167,238 +8.82(+2.75%)
Jan 19, 2021 321.44 323.54 319.15 320.40 4,691,116 +2.63(+0.83%)
Jan 15, 2021 321.98 324.09 316.41 317.77 8,048,161 -3.61(-1.12%)
Jan 14, 2021 342.77 343.64 321.14 321.38 8,850,446 -19.07(-5.60%)
Jan 13, 2021 343.67 343.82 338.38 340.45 4,196,998 +3.35(+0.99%)
Jan 12, 2021 341.19 342.09 330.32 337.10 4,940,862 -5.19(-1.52%)
Jan 11, 2021 346.13 347.42 341.88 342.29 2,444,506 -5.55(-1.60%)
Jan 08, 2021 345.39 348.95 343.56 347.84 3,429,738 +3.92(+1.14%)
Jan 07, 2021 343.02 346.39 342.46 343.92 3,152,747 +2.70(+0.79%)
Jan 06, 2021 344.03 347.58 338.28 341.22 4,040,460 +0.13(+0.04%)
Jan 05, 2021 342.44 346.57 339.14 341.09 3,045,334 -4.00(-1.16%)
Jan 04, 2021 351.48 351.60 341.03 345.08 4,723,582 -5.35(-1.53%)
Dec 31, 2020 350.44 350.44 350.44 4,278,217 +1.37(+0.39%)
Dec 30, 2020 342.32 351.30 340.88 349.07 4,278,217 +8.73(+2.56%)
Dec 29, 2020 341.44 342.39 338.48 340.34 2,875,097 +2.15(+0.64%)
Dec 28, 2020 331.70 339.29 330.73 338.19 3,511,810 +8.32(+2.52%)
Dec 24, 2020 324.62 330.24 324.33 329.88 1,333,197 +6.65(+2.06%)
Dec 23, 2020 328.04 329.10 323.03 323.23 2,809,759 -2.95(-0.91%)
Dec 22, 2020 328.07 329.11 325.56 326.19 2,447,679 -2.09(-0.64%)
Dec 21, 2020 327.14 330.02 321.28 328.28 3,709,550 -5.85(-1.75%)
Dec 18, 2020 330.38 335.37 328.26 334.13 8,600,443 +3.37(+1.02%)
Dec 17, 2020 328.44 332.16 327.32 330.76 2,775,218 +4.71(+1.45%)
Dec 16, 2020 327.87 327.91 323.25 326.05 3,455,904 -1.52(-0.46%)
Dec 15, 2020 327.09 329.11 321.65 327.57 3,162,243 +2.45(+0.75%)
Dec 14, 2020 323.00 332.58 321.62 325.12 3,618,363 +3.66(+1.14%)
Dec 11, 2020 321.13 325.52 319.60 321.45 4,255,659 -4.03(-1.24%)
Dec 10, 2020 328.55 329.43 325.15 325.48 3,570,606 -5.23(-1.58%)
Dec 09, 2020 334.21 335.48 328.59 330.71 3,016,445 -3.87(-1.16%)
Dec 08, 2020 332.12 336.58 330.56 334.58 2,264,907 -0.17(-0.05%)
Dec 07, 2020 337.10 341.65 333.85 334.75 2,433,459 -3.33(-0.98%)
Dec 04, 2020 330.78 338.08 329.68 338.07 4,403,860 +9.04(+2.75%)
Dec 03, 2020 332.39 336.08 328.03 329.03 3,136,755 -4.99(-1.49%)
Dec 02, 2020 330.64 334.04 327.91 334.02 3,027,239 +1.32(+0.40%)
Dec 01, 2020 333.48 336.39 331.47 332.70 4,288,608 +2.33(+0.70%)
Nov 30, 2020 331.51 331.89 324.16 330.38 4,354,264 -2.51(-0.75%)
Nov 27, 2020 336.58 336.63 331.46 332.89 1,428,229 -2.21(-0.66%)
Nov 25, 2020 337.45 337.45 333.16 335.10 2,582,159 -1.05(-0.31%)
Nov 24, 2020 330.77 337.84 328.02 336.15 3,595,254 +10.16(+3.12%)
Nov 23, 2020 320.26 327.13 318.46 325.99 3,278,776 +8.88(+2.80%)
Nov 20, 2020 328.68 329.05 317.11 317.11 4,221,741 -10.68(-3.26%)
Nov 19, 2020 329.38 332.98 325.38 327.80 2,768,592 -2.02(-0.61%)
Nov 18, 2020 330.40 334.74 328.76 329.82 3,262,251 -0.55(-0.17%)
Nov 17, 2020 327.10 331.61 324.69 330.37 3,476,045 +1.03(+0.31%)
Nov 16, 2020 335.57 336.40 327.10 329.34 3,374,108 +0.41(+0.13%)
Nov 13, 2020 324.28 329.98 321.37 328.92 2,438,338 +6.62(+2.05%)
Nov 12, 2020 323.06 327.02 320.35 322.31 3,267,278 -4.02(-1.23%)
Nov 11, 2020 331.26 331.55 325.04 326.33 3,024,513 -2.35(-0.71%)
Nov 10, 2020 333.79 339.56 327.36 328.68 5,426,224 -9.60(-2.84%)
Nov 09, 2020 340.18 350.49 334.69 338.28 11,135,755 +30.36(+9.86%)
Nov 06, 2020 310.22 310.72 304.44 307.92 3,033,790 -2.84(-0.91%)
Nov 05, 2020 309.40 313.53 307.87 310.76 3,861,949 +9.16(+3.04%)
Nov 04, 2020 299.53 307.02 296.73 301.60 4,876,777 +11.59(+4.00%)
Nov 03, 2020 289.08 294.87 286.46 290.01 4,172,314 +5.32(+1.87%)
Nov 02, 2020 288.88 289.47 282.87 284.69 5,189,474 +1.31(+0.46%)
Oct 30, 2020 284.57 286.53 276.07 283.38 7,021,466 -4.46(-1.55%)
Oct 29, 2020 287.86 289.92 282.31 287.84 9,759,073 +1.77(+0.62%)
Oct 28, 2020 296.19 296.50 283.34 286.07 11,727,873 -25.26(-8.11%)
Oct 27, 2020 313.09 313.73 306.67 311.33 4,394,128 -0.93(-0.30%)
Oct 26, 2020 320.46 321.28 308.50 312.26 5,268,784 -11.34(-3.50%)
Oct 23, 2020 329.57 329.57 322.33 323.60 3,000,076 -3.92(-1.20%)
Oct 22, 2020 327.29 329.26 323.25 327.52 2,298,036 +0.18(+0.05%)
Oct 21, 2020 326.43 330.19 325.26 327.34 2,772,849 +1.67(+0.51%)
Oct 20, 2020 326.97 330.66 325.63 325.67 2,729,412 +0.05(+0.02%)
Oct 19, 2020 333.92 335.08 324.41 325.62 2,990,864 -7.59(-2.28%)
Oct 16, 2020 333.80 338.69 333.05 333.21 3,388,047 +0.81(+0.24%)
Oct 15, 2020 332.13 333.42 326.75 332.40 3,796,561 -4.05(-1.20%)
Oct 14, 2020 339.46 340.86 334.97 336.45 2,276,105 -3.08(-0.91%)
Oct 13, 2020 345.02 345.09 338.73 339.54 2,570,193 -6.09(-1.76%)
Oct 12, 2020 348.53 348.53 344.43 345.62 2,997,762 -0.34(-0.10%)
Oct 09, 2020 341.65 346.92 340.68 345.97 3,174,556 +7.11(+2.10%)
Oct 08, 2020 338.72 341.35 337.97 338.86 2,028,599 +1.62(+0.48%)
Oct 07, 2020 335.16 337.98 333.74 337.24 3,128,826 +6.35(+1.92%)
Oct 06, 2020 335.44 339.65 329.71 330.89 2,603,076 -5.71(-1.70%)
Oct 05, 2020 335.06 336.60 332.40 336.60 2,122,642 +4.33(+1.30%)
Oct 02, 2020 331.72 335.98 329.50 332.27 2,227,948 -4.45(-1.32%)
Oct 01, 2020 335.61 339.99 333.69 336.72 2,552,771 +5.10(+1.54%)
Sep 30, 2020 330.18 337.00 329.90 331.62 3,350,198 +1.90(+0.58%)
Sep 29, 2020 331.84 334.12 329.32 329.72 2,732,676 -2.12(-0.64%)
Sep 28, 2020 330.09 333.97 329.31 331.84 3,184,046 +6.48(+1.99%)
Sep 25, 2020 319.34 327.02 315.86 325.35 3,138,380 +3.50(+1.09%)
Sep 24, 2020 316.94 324.37 314.96 321.85 3,778,534 +3.61(+1.13%)
Sep 23, 2020 328.36 328.68 317.20 318.25 2,950,458 -10.57(-3.21%)
Sep 22, 2020 323.13 329.52 318.81 328.82 3,441,791 +7.31(+2.28%)
Sep 21, 2020 323.09 325.25 314.60 321.50 4,552,771 -7.27(-2.21%)
Sep 18, 2020 331.66 334.53 326.91 328.77 4,085,116 -4.09(-1.23%)
Sep 17, 2020 330.61 337.06 329.49 332.86 3,786,455 -2.37(-0.71%)
Sep 16, 2020 334.67 339.34 333.21 335.23 3,109,242 +2.66(+0.80%)
Sep 15, 2020 336.10 337.27 331.97 332.57 2,443,135 +0.53(+0.16%)
Sep 14, 2020 328.48 333.42 327.55 332.04 3,483,771 +8.29(+2.56%)
Sep 11, 2020 328.23 328.23 320.97 323.76 2,978,280 -2.68(-0.82%)
Sep 10, 2020 335.87 338.45 324.73 326.43 2,901,973 -6.63(-1.99%)
Sep 09, 2020 330.86 336.12 325.93 333.06 3,410,740 +9.57(+2.96%)
Sep 08, 2020 322.39 329.21 320.57 323.49 4,512,829 -5.03(-1.53%)
Sep 04, 2020 336.36 340.27 320.23 328.52 6,701,181 -8.66(-2.57%)
Sep 03, 2020 351.53 351.99 334.65 337.18 6,420,679 -16.53(-4.67%)
Sep 02, 2020 350.47 354.60 349.38 353.71 4,208,608 +3.73(+1.06%)
Sep 01, 2020 350.78 352.48 346.71 349.99 4,496,753 -1.26(-0.36%)
Aug 31, 2020 359.53 359.53 350.76 351.25 4,025,830 -7.78(-2.17%)
Aug 28, 2020 350.56 360.14 349.26 359.03 3,614,705 +9.92(+2.84%)
Aug 27, 2020 344.92 351.07 343.79 349.11 3,886,674 +4.88(+1.42%)
Aug 26, 2020 341.26 345.47 338.81 344.22 3,580,629 +3.29(+0.97%)
Aug 25, 2020 338.03 341.71 336.68 340.93 2,919,392 +3.94(+1.17%)
Aug 24, 2020 332.79 337.17 332.19 336.99 2,807,800 +6.41(+1.94%)
Aug 21, 2020 331.45 332.24 329.46 330.57 2,733,948 -0.22(-0.07%)
Aug 20, 2020 323.80 331.45 323.80 330.79 3,024,785 +4.82(+1.48%)
Aug 19, 2020 323.65 327.98 323.61 325.96 3,488,097 +1.37(+0.42%)
Aug 18, 2020 323.81 324.98 320.03 324.59 3,081,717 +0.76(+0.23%)
Aug 17, 2020 320.67 324.81 320.34 323.83 2,961,253 +3.36(+1.05%)
Aug 14, 2020 319.36 321.30 318.52 320.47 1,473,435 +0.60(+0.19%)
Aug 13, 2020 319.62 323.44 319.32 319.87 2,576,754 -1.41(-0.44%)
Aug 12, 2020 322.30 324.98 319.88 321.29 3,187,952 -0.89(-0.28%)
Aug 11, 2020 318.71 328.07 317.31 322.18 5,376,510 +5.55(+1.75%)
Aug 10, 2020 320.85 323.35 315.62 316.63 3,826,405 -5.04(-1.57%)
Aug 07, 2020 321.65 321.97 317.66 321.67 3,734,934 -2.08(-0.64%)
Aug 06, 2020 321.06 324.80 319.59 323.75 4,935,076 +2.10(+0.65%)
Aug 05, 2020 310.24 323.30 309.75 321.65 5,913,284 +13.35(+4.33%)
Aug 04, 2020 306.45 309.58 305.07 308.30 3,476,646 +1.76(+0.58%)
Aug 03, 2020 304.98 307.43 303.31 306.54 3,985,546 +3.98(+1.32%)
Jul 31, 2020 304.00 304.08 299.69 302.56 4,777,016 -0.46(-0.15%)
Jul 30, 2020 298.11 306.76 297.17 303.02 4,017,140 -0.29(-0.10%)
Jul 29, 2020 298.60 305.62 298.23 303.31 3,611,140 +2.91(+0.97%)
Jul 28, 2020 302.52 304.19 300.10 300.40 2,157,835 -2.48(-0.82%)
Jul 27, 2020 301.11 304.00 300.09 302.88 2,356,695 +1.90(+0.63%)
Jul 24, 2020 300.54 304.71 298.64 300.98 2,549,985 -2.92(-0.96%)
Jul 23, 2020 307.48 311.10 302.74 303.90 3,179,860 -3.40(-1.11%)
Jul 22, 2020 302.16 307.50 302.16 307.30 3,366,587 +5.66(+1.88%)
Jul 21, 2020 306.94 307.97 300.37 301.64 3,633,204 -4.28(-1.40%)
Jul 20, 2020 296.07 308.89 296.07 305.92 5,383,394 +7.75(+2.60%)
Jul 17, 2020 295.89 299.33 293.61 298.17 3,232,809 +4.62(+1.57%)
Jul 16, 2020 297.10 297.65 293.12 293.55 3,376,805 -6.25(-2.08%)
Jul 15, 2020 297.13 300.83 295.55 299.80 5,360,638 +6.64(+2.26%)
Jul 14, 2020 286.35 293.31 283.06 293.16 4,889,291 +8.60(+3.02%)
Jul 13, 2020 292.09 292.84 284.40 284.56 4,948,705 -5.39(-1.86%)
Jul 10, 2020 288.31 291.21 285.86 289.95 3,090,758 +1.07(+0.37%)
Jul 09, 2020 293.82 294.90 284.93 288.88 5,142,701 -5.45(-1.85%)
Jul 08, 2020 295.08 295.70 291.64 294.34 4,196,365 +0.63(+0.21%)
Jul 07, 2020 296.92 301.43 293.21 293.71 3,709,929 -5.54(-1.85%)
Jul 06, 2020 300.31 300.97 296.90 299.25 3,076,654 +3.08(+1.04%)
Jul 02, 2020 298.04 300.55 295.08 296.17 3,359,558 +1.23(+0.42%)
Jul 01, 2020 289.84 297.00 289.02 294.94 3,881,431 +5.36(+1.85%)
Jun 30, 2020 287.03 290.47 284.99 289.59 4,373,498 +2.71(+0.95%)
Jun 29, 2020 285.32 287.09 279.25 286.87 3,718,891 +3.52(+1.24%)
Jun 26, 2020 290.74 291.94 283.19 283.36 5,026,318 -8.49(-2.91%)
Jun 25, 2020 288.08 292.22 284.66 291.85 3,362,912 +3.92(+1.36%)
Jun 24, 2020 298.69 299.20 287.00 287.93 5,191,926 -12.60(-4.19%)
Jun 23, 2020 300.68 304.01 298.13 300.54 3,881,283 +2.39(+0.80%)
Jun 22, 2020 293.41 298.64 291.57 298.15 3,561,412 +7.78(+2.68%)
Jun 19, 2020 303.10 303.10 290.37 290.37 4,629,106 -8.18(-2.74%)
Jun 18, 2020 295.59 298.79 294.29 298.55 2,833,948 +1.07(+0.36%)
Jun 17, 2020 298.69 301.12 296.81 297.48 2,619,470 -0.70(-0.24%)
Jun 16, 2020 299.58 302.70 293.90 298.19 4,101,424 +7.16(+2.46%)
Jun 15, 2020 284.00 292.74 282.78 291.03 6,058,871 -0.61(-0.21%)
Jun 12, 2020 292.61 293.79 284.88 291.63 4,607,458 +6.40(+2.25%)
Jun 11, 2020 298.70 300.15 285.04 285.23 6,637,958 -21.45(-6.99%)
Jun 10, 2020 305.93 309.53 303.88 306.68 4,172,537 +1.63(+0.53%)
Jun 09, 2020 303.38 306.99 301.83 305.05 3,384,207 +1.06(+0.35%)
Jun 08, 2020 304.63 307.10 300.70 303.99 3,802,303 -1.44(-0.47%)
Jun 05, 2020 300.47 305.73 299.33 305.43 5,164,883 +10.29(+3.49%)
Jun 04, 2020 299.12 300.27 293.15 295.14 4,234,785 -5.58(-1.86%)
Jun 03, 2020 299.16 301.74 295.96 300.72 3,500,964 +3.41(+1.15%)
Jun 02, 2020 298.68 299.78 295.45 297.31 4,218,255 +2.14(+0.73%)
Jun 01, 2020 294.58 296.79 291.74 295.17 2,902,973 +0.50(+0.17%)
May 29, 2020 295.76 298.14 292.69 294.67 5,036,938 -1.38(-0.47%)
May 28, 2020 294.76 303.59 292.66 296.05 4,617,277 +2.48(+0.84%)
May 27, 2020 297.71 298.43 286.08 293.57 5,256,722 -3.49(-1.17%)
May 26, 2020 298.32 298.69 295.70 297.06 5,357,235 +8.25(+2.86%)
May 22, 2020 288.96 290.66 286.95 288.81 2,958,057 +0.64(+0.22%)
May 21, 2020 293.18 293.73 286.70 288.18 4,025,707 -4.45(-1.52%)
May 20, 2020 289.63 294.92 289.28 292.62 4,686,982 +7.90(+2.78%)
May 19, 2020 283.19 291.66 281.55 284.72 5,321,529 +0.81(+0.29%)
May 18, 2020 279.56 286.05 279.11 283.91 6,167,864 +10.73(+3.93%)
May 15, 2020 270.33 273.37 267.64 273.17 3,893,803 +1.60(+0.59%)
May 14, 2020 264.61 271.82 258.50 271.58 6,424,435 +7.98(+3.03%)
May 13, 2020 266.67 270.36 258.73 263.60 4,902,235 -2.89(-1.08%)
May 12, 2020 274.65 276.49 266.48 266.48 4,111,455 -8.93(-3.24%)
May 11, 2020 273.72 276.96 271.89 275.42 4,142,406 -1.19(-0.43%)
May 08, 2020 277.54 277.56 273.72 276.60 3,285,732 +3.89(+1.43%)
May 07, 2020 272.07 276.61 271.51 272.71 4,463,927 +5.91(+2.21%)
May 06, 2020 271.23 271.23 265.94 266.81 3,329,722 -1.51(-0.56%)
May 05, 2020 271.12 272.11 267.65 268.32 4,008,708 +4.62(+1.75%)
May 04, 2020 260.01 264.49 257.57 263.69 3,826,523 +0.51(+0.19%)
May 01, 2020 263.14 268.32 261.69 263.18 5,174,685 -6.10(-2.27%)
Apr 30, 2020 272.67 275.81 267.76 269.29 6,019,560 -8.54(-3.07%)
Apr 29, 2020 272.69 279.11 270.55 277.82 8,683,078 +18.70(+7.21%)
Apr 28, 2020 264.81 267.01 257.52 259.13 4,434,944 -0.51(-0.20%)
Apr 27, 2020 254.84 260.23 254.15 259.64 4,186,204 +6.23(+2.46%)
Apr 24, 2020 253.09 254.46 247.60 253.41 3,905,342 +2.84(+1.13%)
Apr 23, 2020 254.03 257.00 249.99 250.57 4,360,052 -1.03(-0.41%)
Apr 22, 2020 246.26 253.25 245.81 251.60 5,191,852 +11.32(+4.71%)
Apr 21, 2020 241.55 244.23 239.05 240.28 6,089,428 -6.25(-2.53%)
Apr 20, 2020 249.25 251.32 244.51 246.53 6,167,706 -8.07(-3.17%)
Apr 17, 2020 252.91 255.31 246.31 254.59 10,631,811 +12.94(+5.35%)
Apr 16, 2020 253.05 253.05 239.65 241.66 11,681,571 -10.17(-4.04%)
Apr 15, 2020 255.12 257.51 250.34 251.82 10,454,748 -13.30(-5.02%)
Apr 14, 2020 264.30 269.94 263.63 265.12 6,487,402 +7.23(+2.80%)
Apr 13, 2020 262.65 263.14 250.46 257.89 7,262,822 -5.94(-2.25%)
Apr 09, 2020 269.44 270.29 262.19 263.83 6,803,562 -1.52(-0.57%)
Apr 08, 2020 257.08 266.26 253.56 265.35 5,808,926 +12.02(+4.74%)
Apr 07, 2020 275.36 276.59 252.75 253.33 8,820,431 -6.71(-2.58%)
Apr 06, 2020 246.41 261.18 244.46 260.04 8,829,211 +28.27(+12.20%)
Apr 03, 2020 231.72 234.56 225.20 231.77 4,257,357 -1.81(-0.77%)
Apr 02, 2020 223.32 234.06 222.31 233.58 6,592,263 +10.04(+4.49%)
Apr 01, 2020 225.82 231.84 222.06 223.54 6,792,092 -12.66(-5.36%)
Mar 31, 2020 246.86 247.80 235.73 236.20 10,612,366 -11.43(-4.62%)
Mar 30, 2020 240.40 248.61 239.22 247.63 5,895,868 +5.48(+2.26%)
Mar 27, 2020 244.69 250.39 239.27 242.16 7,996,619 -15.19(-5.90%)
Mar 26, 2020 251.41 259.91 247.01 257.34 10,185,160 +6.55(+2.61%)
Mar 25, 2020 242.40 260.39 235.03 250.79 12,929,030 +18.98(+8.19%)
Mar 24, 2020 211.13 233.15 210.23 231.81 11,916,074 +33.02(+16.61%)
Mar 23, 2020 198.77 210.90 195.55 198.79 11,848,728 -7.94(-3.84%)
Mar 20, 2020 230.78 230.78 205.34 206.73 10,757,167 -15.38(-6.92%)
Mar 19, 2020 219.04 233.21 206.86 222.11 9,331,855 -0.76(-0.34%)
Mar 18, 2020 217.41 224.02 208.49 222.87 11,607,348 -9.73(-4.18%)
Mar 17, 2020 235.15 244.94 226.81 232.60 12,948,112 +2.18(+0.95%)
Mar 16, 2020 229.29 252.01 224.17 230.42 12,383,939 -33.60(-12.73%)
Mar 13, 2020 253.04 264.04 240.05 264.02 10,160,223 +27.88(+11.81%)
Mar 12, 2020 239.10 256.66 235.59 236.14 15,362,003 -27.63(-10.48%)
Mar 11, 2020 266.89 267.96 257.47 263.77 8,560,594 -10.57(-3.85%)
Mar 10, 2020 270.29 274.64 257.03 274.35 8,313,900 +15.43(+5.96%)
Mar 09, 2020 259.12 273.05 255.38 258.92 8,689,332 -21.73(-7.74%)
Mar 06, 2020 276.42 282.44 272.44 280.64 7,221,727 -3.64(-1.28%)
Mar 05, 2020 289.15 292.08 281.85 284.28 6,768,121 -11.37(-3.85%)
Mar 04, 2020 292.47 296.08 286.25 295.65 6,605,495 +10.13(+3.55%)
Mar 03, 2020 307.61 307.61 284.38 285.52 8,228,492 -14.41(-4.81%)
Mar 02, 2020 292.26 300.15 283.02 299.93 9,903,750 +16.12(+5.68%)
Feb 28, 2020 268.79 283.95 267.48 283.81 13,147,194 +4.33(+1.55%)
Feb 27, 2020 278.71 290.85 274.70 279.48 14,121,613 -11.95(-4.10%)
Feb 26, 2020 295.30 301.06 291.28 291.43 9,616,705 -4.74(-1.60%)
Feb 25, 2020 314.21 316.06 294.09 296.17 12,999,188 -21.30(-6.71%)
Feb 24, 2020 310.46 322.03 306.88 317.47 7,927,157 -14.70(-4.42%)
Feb 21, 2020 334.95 336.26 328.16 332.16 5,111,508 -4.64(-1.38%)
Feb 20, 2020 338.07 339.55 330.67 336.81 4,408,448 -0.11(-0.03%)
Feb 19, 2020 336.36 339.54 335.03 336.92 3,109,290 +3.25(+0.97%)
Feb 18, 2020 334.04 335.49 332.84 333.67 3,678,960 +0.28(+0.09%)
Feb 14, 2020 329.97 333.47 329.55 333.38 2,777,831 +5.00(+1.52%)
Feb 13, 2020 324.94 330.33 324.76 328.39 3,069,102 +1.64(+0.50%)
Feb 12, 2020 323.48 327.03 321.92 326.75 2,502,881 +3.17(+0.98%)
Feb 11, 2020 327.57 328.08 322.35 323.58 3,527,602 +0.63(+0.19%)
Feb 10, 2020 318.40 322.95 318.29 322.95 3,933,996 +3.21(+1.00%)
Feb 07, 2020 320.72 322.53 318.64 319.75 2,642,733 -2.25(-0.70%)
Feb 06, 2020 322.01 323.88 320.41 321.99 3,499,552 +0.96(+0.30%)
Feb 05, 2020 327.57 327.57 316.98 321.04 3,955,048 -0.78(-0.24%)
Feb 04, 2020 320.96 324.38 319.05 321.82 4,251,969 +4.50(+1.42%)
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.