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 (%)
Mar 31, 2022 189.20 191.60 185.30 185.40 2,520,256 -2.68(-1.43%)
Mar 30, 2022 188.58 189.52 186.38 188.09 2,657,647 -0.94(-0.50%)
Mar 29, 2022 188.65 191.31 188.50 189.03 2,601,421 +2.86(+1.54%)
Mar 28, 2022 187.01 188.18 184.43 186.17 3,047,342 -0.06(-0.03%)
Mar 25, 2022 187.57 188.34 184.97 186.23 2,403,751 -0.14(-0.07%)
Mar 24, 2022 188.76 189.09 185.81 186.37 3,505,158 -1.63(-0.87%)
Mar 23, 2022 192.74 193.42 187.62 188.00 2,151,672 -5.55(-2.87%)
Mar 22, 2022 191.88 194.04 190.09 193.55 2,420,764 +2.13(+1.11%)
Mar 21, 2022 191.91 193.34 189.24 191.42 1,923,585 -1.17(-0.61%)
Mar 18, 2022 193.34 193.82 190.10 192.59 2,658,648 +2.18(+1.15%)
Mar 17, 2022 189.28 191.36 188.87 190.41 2,237,553 +1.73(+0.92%)
Mar 16, 2022 187.48 190.44 184.30 188.68 2,099,493 +2.76(+1.49%)
Mar 15, 2022 183.21 186.46 182.49 185.91 1,283,262 +4.38(+2.41%)
Mar 14, 2022 183.27 184.09 180.78 181.54 2,080,010 -0.62(-0.34%)
Mar 11, 2022 186.74 187.06 182.04 182.16 1,617,006 -3.86(-2.08%)
Mar 10, 2022 184.22 186.39 182.99 186.02 2,029,473 -0.35(-0.19%)
Mar 09, 2022 182.41 187.48 180.69 186.38 2,675,601 +8.05(+4.52%)
Mar 08, 2022 182.63 184.18 178.10 178.32 2,455,956 -6.59(-3.56%)
Mar 07, 2022 191.93 191.93 184.72 184.91 1,856,400 -8.60(-4.45%)
Mar 04, 2022 191.66 193.63 190.18 193.51 1,493,045 +0.95(+0.50%)
Mar 03, 2022 193.82 193.95 191.16 192.56 1,070,338 -0.20(-0.10%)
Mar 02, 2022 190.01 193.94 189.88 192.75 1,378,627 +3.47(+1.83%)
Mar 01, 2022 190.63 191.70 188.07 189.28 1,697,852 -1.09(-0.57%)
Feb 28, 2022 189.28 192.19 188.65 190.38 2,258,420 -1.04(-0.54%)
Feb 25, 2022 188.24 192.46 188.92 191.42 1,772,567 +3.70(+1.97%)
Feb 24, 2022 180.90 188.46 179.93 187.72 2,953,116 +3.83(+2.08%)
Feb 23, 2022 187.64 188.01 183.66 183.90 2,106,230 -2.99(-1.60%)
Feb 22, 2022 187.81 188.87 185.64 186.89 2,387,715 -1.20(-0.64%)
Feb 18, 2022 188.09 0 -1.72(-0.91%)
Feb 17, 2022 191.88 192.25 189.73 189.81 2,477,436 -1.99(-1.04%)
Feb 16, 2022 193.16 193.57 188.03 191.79 2,967,081 -2.62(-1.35%)
Feb 15, 2022 194.45 198.04 193.22 194.42 3,680,693 +1.31(+0.68%)
Feb 14, 2022 194.60 195.95 191.13 193.11 3,440,086 -2.40(-1.23%)
Feb 11, 2022 195.22 198.48 194.03 195.51 3,778,620 -0.49(-0.25%)
Feb 10, 2022 195.03 198.98 194.33 196.00 2,857,266 -2.87(-1.44%)
Feb 09, 2022 199.69 201.83 198.06 198.87 2,061,723 +0.97(+0.49%)
Feb 08, 2022 195.52 198.36 194.50 197.90 2,930,046 +0.96(+0.49%)
Feb 07, 2022 196.53 198.57 196.15 196.93 3,360,700 +0.77(+0.39%)
Feb 04, 2022 196.63 197.71 194.26 196.17 1,952,800 -1.36(-0.69%)
Feb 03, 2022 195.57 197.52 1,764,355 -1.23(-0.62%)
Feb 02, 2022 195.13 199.97 195.13 198.75 2,537,192 +3.24(+1.66%)
Feb 01, 2022 197.59 199.04 192.79 195.51 2,180,006 -0.90(-0.46%)
Jan 31, 2022 192.69 197.07 196.41 2,636,022 +4.41(+2.30%)
Jan 28, 2022 185.66 192.27 182.58 192.00 3,014,801 +7.51(+4.07%)
Jan 27, 2022 187.12 189.52 184.40 184.49 4,685,410 -2.14(-1.15%)
Jan 26, 2022 191.91 192.80 185.51 186.63 4,610,633 -5.32(-2.77%)
Jan 25, 2022 195.30 195.30 190.73 191.95 2,718,852 -4.74(-2.41%)
Jan 24, 2022 194.70 196.76 188.28 196.69 4,163,784 -0.26(-0.13%)
Jan 21, 2022 199.68 200.27 196.89 196.94 2,678,243 -1.60(-0.81%)
Jan 20, 2022 197.60 202.76 197.57 198.54 2,893,149 +1.36(+0.69%)
Jan 19, 2022 199.41 202.42 196.68 197.19 2,196,701 -1.76(-0.89%)
Jan 18, 2022 198.07 200.51 196.63 198.95 2,479,663 -3.42(-1.69%)
Jan 14, 2022 202.37 0 -0.81(-0.40%)
Jan 13, 2022 208.54 209.65 202.59 203.17 2,391,642 -5.70(-2.73%)
Jan 12, 2022 212.05 212.31 207.26 208.88 2,497,581 +0.01(+0.00%)
Jan 11, 2022 208.08 209.21 204.39 208.87 2,324,715 +0.20(+0.09%)
Jan 10, 2022 204.27 208.67 202.35 208.67 2,274,212 +1.48(+0.72%)
Jan 07, 2022 213.12 213.40 206.88 207.19 2,248,034 -6.21(-2.91%)
Jan 06, 2022 211.50 216.48 209.68 213.40 3,161,815 +0.84(+0.40%)
Jan 05, 2022 222.80 222.80 211.62 212.56 4,838,975 -8.40(-3.80%)
Jan 04, 2022 229.69 229.69 218.03 220.96 4,751,836 -8.75(-3.81%)
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.