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 (%)
Oct 31, 2022 159.31 160.73 158.78 159.25 1,752,309 -1.33(-0.83%)
Oct 28, 2022 159.71 161.32 157.76 160.58 1,804,750 +1.86(+1.17%)
Oct 27, 2022 158.74 160.87 157.73 158.72 2,213,268 +0.74(+0.47%)
Oct 26, 2022 162.23 163.77 157.20 157.99 2,365,989 -3.56(-2.20%)
Oct 25, 2022 157.37 162.06 157.20 161.54 3,292,465 +3.48(+2.20%)
Oct 24, 2022 156.60 159.45 156.23 158.06 2,612,501 +1.86(+1.19%)
Oct 21, 2022 156.58 156.58 153.07 156.21 3,695,005 -0.38(-0.24%)
Oct 20, 2022 158.03 159.59 156.17 156.58 1,934,117 -2.21(-1.39%)
Oct 19, 2022 159.56 161.08 158.47 158.79 1,240,022 -1.34(-0.84%)
Oct 18, 2022 162.68 162.71 159.78 160.13 1,345,715 +0.10(+0.06%)
Oct 17, 2022 160.12 162.20 159.42 160.03 1,624,195 +2.14(+1.36%)
Oct 14, 2022 160.35 161.57 157.46 157.89 1,413,886 -2.41(-1.50%)
Oct 13, 2022 157.02 160.85 154.84 160.29 2,425,624 +2.51(+1.59%)
Oct 12, 2022 159.07 161.56 157.58 157.79 2,676,245 +1.62(+1.04%)
Oct 11, 2022 156.15 157.78 155.31 156.17 1,846,107 +0.45(+0.29%)
Oct 10, 2022 156.83 157.22 154.82 155.72 2,364,526 -0.42(-0.27%)
Oct 07, 2022 160.63 160.80 155.60 156.14 2,122,802 -5.27(-3.26%)
Oct 06, 2022 166.21 166.82 161.21 161.41 2,041,202 -4.80(-2.89%)
Oct 05, 2022 165.84 169.58 164.81 166.20 1,550,626 -1.16(-0.69%)
Oct 04, 2022 164.79 167.45 163.03 167.36 2,243,316 +3.63(+2.22%)
Oct 03, 2022 163.18 164.73 160.91 163.73 2,202,390 +0.97(+0.59%)
Sep 30, 2022 164.63 166.24 162.61 162.77 1,786,471 -1.41(-0.86%)
Sep 29, 2022 164.95 165.93 163.12 164.18 1,766,704 -0.79(-0.48%)
Sep 28, 2022 162.10 165.78 161.15 164.97 1,970,786 +3.00(+1.86%)
Sep 27, 2022 166.28 167.21 160.88 161.97 1,938,430 -3.42(-2.07%)
Sep 26, 2022 165.77 166.28 163.45 165.39 1,301,480 -1.01(-0.61%)
Sep 23, 2022 168.16 169.20 164.25 166.40 1,377,445 -2.07(-1.23%)
Sep 22, 2022 168.34 169.81 166.59 168.46 1,353,967 +1.19(+0.71%)
Sep 21, 2022 171.44 172.50 167.21 167.27 1,504,032 -4.80(-2.79%)
Sep 20, 2022 173.94 174.45 170.16 172.07 1,070,893 -3.19(-1.82%)
Sep 19, 2022 175.30 175.32 173.41 175.25 892,263 -0.77(-0.44%)
Sep 16, 2022 175.62 178.10 174.54 176.03 1,859,627 +0.73(+0.41%)
Sep 15, 2022 176.40 178.44 175.12 175.30 1,541,093 -0.49(-0.28%)
Sep 14, 2022 179.86 179.86 174.36 175.79 2,020,560 -2.55(-1.43%)
Sep 13, 2022 181.73 183.50 177.89 178.34 2,098,096 -5.63(-3.06%)
Sep 12, 2022 184.87 185.79 183.50 183.97 1,037,984 -1.02(-0.55%)
Sep 09, 2022 185.59 185.59 183.00 185.00 1,781,592 -0.61(-0.33%)
Sep 08, 2022 182.67 186.06 182.40 185.60 1,070,677 +2.43(+1.32%)
Sep 07, 2022 180.02 183.29 179.98 183.18 1,352,418 +2.11(+1.17%)
Sep 06, 2022 178.72 182.61 177.95 181.06 1,823,285 +3.05(+1.72%)
Sep 02, 2022 183.72 184.02 177.36 178.01 1,653,509 -4.33(-2.37%)
Sep 01, 2022 177.84 182.44 177.40 182.34 1,862,746 +3.48(+1.95%)
Aug 31, 2022 180.33 181.27 178.44 178.85 1,935,226 +0.38(+0.22%)
Aug 30, 2022 180.12 180.88 177.27 178.47 1,761,237 -0.19(-0.11%)
Aug 29, 2022 178.92 180.24 177.67 178.66 1,269,270 -0.87(-0.48%)
Aug 26, 2022 182.44 183.26 179.37 179.53 1,155,493 -2.54(-1.40%)
Aug 25, 2022 182.84 184.23 180.94 182.07 891,505 +0.21(+0.12%)
Aug 24, 2022 181.03 182.41 180.28 181.86 1,080,372 +1.12(+0.62%)
Aug 23, 2022 182.17 182.17 180.27 180.74 1,194,473 -1.84(-1.01%)
Aug 22, 2022 184.66 186.52 182.24 182.58 1,102,340 -2.18(-1.18%)
Aug 19, 2022 188.78 188.91 184.36 184.76 2,044,003 -5.35(-2.81%)
Aug 18, 2022 189.36 191.31 189.26 190.11 1,182,322 +1.34(+0.71%)
Aug 17, 2022 186.05 188.88 184.72 188.76 1,587,042 +0.91(+0.48%)
Aug 16, 2022 184.00 188.04 182.93 187.86 1,505,166 +2.90(+1.57%)
Aug 15, 2022 182.84 187.66 182.84 184.96 1,063,321 -0.28(-0.15%)
Aug 12, 2022 182.87 185.37 181.58 185.24 1,581,143 +3.27(+1.80%)
Aug 11, 2022 181.56 184.63 180.59 181.97 2,154,982 +0.57(+0.31%)
Aug 10, 2022 186.84 186.84 180.05 181.40 2,521,892 -4.16(-2.24%)
Aug 09, 2022 184.72 186.15 183.83 185.56 800,009 +1.36(+0.74%)
Aug 08, 2022 186.58 186.69 182.33 184.20 811,669 -0.63(-0.34%)
Aug 05, 2022 182.85 184.89 182.32 184.83 1,284,904 +1.94(+1.06%)
Aug 04, 2022 181.04 185.21 181.04 182.89 1,181,878 +2.09(+1.16%)
Aug 03, 2022 181.68 182.26 179.28 180.80 1,074,849 +0.20(+0.11%)
Aug 02, 2022 179.12 181.84 178.24 180.60 1,161,709 +1.62(+0.90%)
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.