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 (%)
Jun 28, 2022 108.20 114.05 102.48 102.78 31,358,036 -7.72(-6.99%)
Jun 27, 2022 112.24 113.21 109.84 110.50 12,574,824 -2.41(-2.13%)
Jun 24, 2022 109.93 112.94 109.61 112.91 10,463,741 +4.91(+4.55%)
Jun 23, 2022 105.01 108.10 104.41 108.00 8,900,109 +3.08(+2.94%)
Jun 22, 2022 105.40 106.90 104.61 104.92 9,887,490 -3.76(-3.46%)
Jun 21, 2022 108.46 109.81 108.03 108.68 6,213,945 +1.34(+1.25%)
Jun 17, 2022 106.15 108.55 105.85 107.34 10,256,838 +0.22(+0.21%)
Jun 16, 2022 109.51 109.90 105.72 107.12 7,384,564 -6.32(-5.57%)
Jun 15, 2022 112.16 114.72 111.21 113.44 4,828,209 +2.72(+2.46%)
Jun 14, 2022 110.37 111.89 110.01 110.72 4,548,131 +0.28(+0.25%)
Jun 13, 2022 110.39 112.02 109.23 110.44 6,422,857 -4.29(-3.74%)
Jun 10, 2022 117.09 117.09 114.26 114.73 6,293,112 -3.87(-3.26%)
Jun 09, 2022 121.35 122.03 118.59 118.60 3,893,880 -3.80(-3.10%)
Jun 08, 2022 120.90 123.82 120.45 122.40 4,365,775 +0.73(+0.60%)
Jun 07, 2022 118.66 121.97 118.46 121.67 5,373,533 +1.44(+1.20%)
Jun 06, 2022 121.50 122.14 119.43 120.23 3,963,593 -0.72(-0.60%)
Jun 03, 2022 120.21 122.54 120.00 120.95 5,201,520 -2.46(-1.99%)
Jun 02, 2022 119.51 123.58 119.26 123.41 5,837,285 +4.73(+3.99%)
Jun 01, 2022 119.83 120.75 117.61 118.68 5,568,181 -0.17(-0.14%)
May 31, 2022 117.50 119.79 114.45 118.85 13,774,420 +2.86(+2.47%)
May 27, 2022 114.22 116.01 114.01 115.99 5,043,251 +3.05(+2.70%)
May 26, 2022 110.00 113.50 110.00 112.94 6,520,007 +4.74(+4.38%)
May 25, 2022 103.46 108.89 103.46 108.20 7,158,431 +0.91(+0.85%)
May 24, 2022 107.11 107.99 104.73 107.29 6,023,182 -1.34(-1.23%)
May 23, 2022 107.47 108.75 105.82 108.63 7,136,198 +0.63(+0.58%)
May 20, 2022 108.67 109.69 105.07 108.00 7,612,813 +1.56(+1.47%)
May 19, 2022 108.95 109.11 106.28 106.44 7,700,857 -2.93(-2.68%)
May 18, 2022 112.50 113.36 108.78 109.37 8,184,836 -6.53(-5.63%)
May 17, 2022 115.50 117.10 113.07 115.90 6,036,657 +3.30(+2.93%)
May 16, 2022 112.98 113.44 111.56 112.60 5,722,093 -0.41(-0.36%)
May 13, 2022 110.26 113.11 108.67 113.01 9,618,845 +5.11(+4.74%)
May 12, 2022 105.18 109.88 105.00 107.90 10,245,020 -0.02(-0.02%)
May 11, 2022 110.70 111.15 107.59 107.92 6,610,096 -1.57(-1.43%)
May 10, 2022 113.03 113.44 108.35 109.49 7,526,996 -1.72(-1.55%)
May 09, 2022 112.97 114.43 110.59 111.21 7,540,566 -3.28(-2.86%)
May 06, 2022 113.74 115.90 110.66 114.49 11,237,554 -4.14(-3.49%)
May 05, 2022 124.11 124.75 116.52 118.63 8,408,914 -7.43(-5.89%)
May 04, 2022 122.54 126.20 120.08 126.06 6,923,042 +3.20(+2.60%)
May 03, 2022 125.02 125.76 120.22 122.86 8,200,208 -3.22(-2.55%)
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.