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 (%)
Jul 30, 2021 356.00 358.68 355.97 358.13 37,145,360 -1.85(-0.51%)
Jul 29, 2021 358.76 361.14 358.76 359.98 26,022,154 +0.65(+0.18%)
Jul 28, 2021 359.10 360.92 356.78 359.33 42,801,688 +1.38(+0.38%)
Jul 27, 2021 361.67 361.67 353.76 357.95 58,888,260 -3.99(-1.10%)
Jul 26, 2021 360.96 362.33 360.08 361.94 28,931,142 +0.29(+0.08%)
Jul 23, 2021 358.82 361.94 357.45 361.65 32,539,234 +4.17(+1.17%)
Jul 22, 2021 355.34 357.49 355.34 357.48 30,746,570 +2.35(+0.66%)
Jul 21, 2021 351.98 355.13 351.75 355.13 30,835,852 +2.72(+0.77%)
Jul 20, 2021 349.31 353.88 347.51 352.41 42,922,312 +4.05(+1.16%)
Jul 19, 2021 347.76 348.87 345.78 348.37 65,513,040 -2.88(-0.82%)
Jul 16, 2021 354.98 355.97 350.89 351.24 48,117,448 -2.87(-0.81%)
Jul 15, 2021 356.53 356.73 352.09 354.11 54,332,220 -2.51(-0.71%)
Jul 14, 2021 358.35 358.99 355.78 356.63 35,930,280 +0.65(+0.18%)
Jul 13, 2021 355.60 358.97 355.11 355.98 40,352,948 +0.00(+0.00%)
Jul 12, 2021 356.01 356.44 354.42 355.98 26,153,202 +1.38(+0.39%)
Jul 09, 2021 351.80 355.06 351.21 354.59 35,821,364 +2.20(+0.62%)
Jul 08, 2021 349.42 353.26 348.12 352.39 51,748,508 -2.14(-0.60%)
Jul 07, 2021 356.01 356.31 352.56 354.53 35,872,540 +0.75(+0.21%)
Jul 06, 2021 352.87 354.07 350.15 353.79 39,495,532 +1.52(+0.43%)
Jul 02, 2021 350.18 352.59 349.95 352.26 33,518,976 +4.00(+1.15%)
Jul 01, 2021 347.78 348.78 346.41 348.27 29,806,636 +0.14(+0.04%)
Jun 30, 2021 348.52 348.92 347.54 348.13 33,121,408 -0.55(-0.16%)
Jun 29, 2021 347.25 348.71 346.40 348.68 29,859,938 +1.26(+0.36%)
Jun 28, 2021 344.54 347.56 344.49 347.42 39,806,360 +4.16(+1.21%)
Jun 25, 2021 344.24 344.49 342.64 343.26 29,201,894 -0.41(-0.12%)
Jun 24, 2021 343.51 345.21 342.96 343.67 33,139,708 +2.11(+0.62%)
Jun 23, 2021 341.33 342.72 340.71 341.56 27,648,652 +0.17(+0.05%)
Jun 22, 2021 338.03 341.84 337.73 341.39 29,430,506 +3.15(+0.93%)
Jun 21, 2021 336.34 338.56 334.10 338.24 33,521,222 +2.09(+0.62%)
Jun 18, 2021 337.13 338.29 335.39 336.15 56,635,176 -2.66(-0.78%)
Jun 17, 2021 333.54 339.83 333.49 338.81 60,789,868 +4.15(+1.24%)
Jun 16, 2021 336.26 337.34 331.07 334.66 56,371,916 -1.17(-0.35%)
Jun 15, 2021 337.64 337.95 335.06 335.83 36,596,820 -2.17(-0.64%)
Jun 14, 2021 335.22 338.00 334.02 337.99 28,319,570 +3.21(+0.96%)
Jun 11, 2021 333.92 334.80 333.26 334.79 21,632,052 +0.87(+0.26%)
Jun 10, 2021 330.81 334.02 330.36 333.91 34,316,228 +3.44(+1.04%)
Jun 09, 2021 331.77 332.56 330.28 330.47 21,862,512 +0.08(+0.02%)
Jun 08, 2021 331.99 332.87 328.69 330.39 27,789,394 +0.16(+0.05%)
Jun 07, 2021 328.71 330.29 328.02 330.23 33,170,624 +0.98(+0.30%)
Jun 04, 2021 325.57 329.70 325.50 329.25 39,486,996 +5.49(+1.70%)
Jun 03, 2021 324.30 325.58 322.07 323.76 37,707,076 -3.39(-1.04%)
Jun 02, 2021 326.95 328.02 325.42 327.15 22,437,220 +0.63(+0.19%)
Jun 01, 2021 328.96 329.43 325.16 326.52 31,707,762 -1.09(-0.33%)
May 28, 2021 327.80 329.22 327.29 327.61 30,504,398 +1.03(+0.32%)
May 27, 2021 327.36 328.21 326.38 326.58 28,366,050 -1.17(-0.36%)
May 26, 2021 327.35 328.28 326.65 327.75 25,876,488 +1.08(+0.33%)
May 25, 2021 327.75 328.48 325.50 326.67 31,849,700 +0.45(+0.14%)
May 24, 2021 323.14 327.36 320.72 326.22 33,040,450 +5.41(+1.69%)
May 21, 2021 324.18 324.60 320.46 320.81 51,691,240 -1.80(-0.56%)
May 20, 2021 317.99 323.47 317.76 322.61 47,272,312 +6.12(+1.93%)
May 19, 2021 310.67 316.79 310.32 316.49 67,511,768 +0.36(+0.11%)
May 18, 2021 319.24 320.47 315.86 316.13 37,123,228 -2.15(-0.67%)
May 17, 2021 318.49 320.20 315.37 318.27 40,076,844 -1.94(-0.61%)
May 14, 2021 316.50 321.14 315.99 320.22 45,225,816 +6.92(+2.21%)
May 13, 2021 313.87 316.30 310.91 313.30 71,099,392 +2.40(+0.77%)
May 12, 2021 314.17 316.52 310.02 310.90 92,861,992 -8.26(-2.59%)
May 11, 2021 313.65 319.96 312.99 319.16 73,295,792 -0.44(-0.14%)
May 10, 2021 326.49 326.66 319.39 319.60 61,804,076 -8.28(-2.53%)
May 07, 2021 328.05 330.28 325.42 327.88 54,352,464 +2.64(+0.81%)
May 06, 2021 322.54 325.40 320.28 325.24 47,715,944 +2.43(+0.75%)
May 05, 2021 325.97 326.84 322.02 322.81 47,042,260 -1.09(-0.34%)
May 04, 2021 327.25 327.57 320.04 323.90 66,325,616 -5.94(-1.80%)
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.