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 (%)
Sep 30, 2022 178.14 179.88 175.96 176.12 1,650,988 -1.53(-0.86%)
Sep 29, 2022 178.49 179.54 176.50 177.66 1,632,720 -0.85(-0.48%)
Sep 28, 2022 175.40 179.38 174.37 178.51 1,821,325 +3.25(+1.85%)
Sep 27, 2022 179.92 180.93 174.09 175.26 1,791,423 -3.70(-2.07%)
Sep 26, 2022 179.38 179.93 176.86 178.96 1,202,779 -1.09(-0.61%)
Sep 23, 2022 181.96 183.09 177.73 180.05 1,272,982 -2.24(-1.23%)
Sep 22, 2022 182.16 183.74 180.26 182.29 1,251,285 +1.29(+0.71%)
Sep 21, 2022 185.51 186.65 180.94 181.00 1,389,969 -5.19(-2.79%)
Sep 20, 2022 188.21 188.76 184.12 186.19 989,679 -3.45(-1.82%)
Sep 19, 2022 189.69 189.71 187.64 189.64 824,596 -0.84(-0.44%)
Sep 16, 2022 190.03 192.72 188.86 190.47 1,718,596 +0.79(+0.41%)
Sep 15, 2022 190.88 193.08 189.49 189.69 1,424,220 -0.53(-0.28%)
Sep 14, 2022 194.62 194.62 188.67 190.21 1,867,324 -2.76(-1.43%)
Sep 13, 2022 196.65 198.56 192.49 192.98 1,938,980 -6.09(-3.06%)
Sep 12, 2022 200.04 201.04 198.56 199.07 959,265 -1.10(-0.55%)
Sep 09, 2022 200.82 200.82 198.02 200.18 1,646,480 -0.66(-0.33%)
Sep 08, 2022 197.66 201.33 197.37 200.83 989,479 +2.62(+1.32%)
Sep 07, 2022 194.79 198.34 194.75 198.21 1,249,853 +2.28(+1.17%)
Sep 06, 2022 193.39 197.59 192.55 195.92 1,685,010 +3.30(+1.72%)
Sep 02, 2022 198.79 199.12 191.91 192.62 1,528,110 -4.68(-2.37%)
Sep 01, 2022 192.43 197.41 191.96 197.30 1,721,479 +3.77(+1.95%)
Aug 31, 2022 195.13 196.15 193.08 193.53 1,788,462 +0.42(+0.22%)
Aug 30, 2022 194.90 195.72 191.82 193.11 1,627,668 -0.21(-0.11%)
Aug 29, 2022 193.61 195.03 192.25 193.32 1,173,011 -0.94(-0.48%)
Aug 26, 2022 197.42 198.30 194.09 194.26 1,067,863 -2.75(-1.40%)
Aug 25, 2022 197.84 199.34 195.78 197.01 823,895 +0.23(+0.12%)
Aug 24, 2022 195.88 197.38 195.07 196.78 998,439 +1.21(+0.62%)
Aug 23, 2022 197.12 197.12 195.06 195.58 1,103,886 -1.99(-1.01%)
Aug 22, 2022 199.81 201.82 197.20 197.56 1,018,741 -2.36(-1.18%)
Aug 19, 2022 204.27 204.41 199.49 199.92 1,888,990 -5.79(-2.81%)
Aug 18, 2022 204.90 207.01 204.80 205.71 1,092,657 +1.45(+0.71%)
Aug 17, 2022 201.31 204.38 199.88 204.25 1,466,683 +0.98(+0.48%)
Aug 16, 2022 199.10 203.47 197.94 203.27 1,391,017 +3.14(+1.57%)
Aug 15, 2022 197.84 203.06 197.84 200.14 982,681 -0.31(-0.15%)
Aug 12, 2022 197.88 200.58 196.48 200.44 1,461,232 +3.54(+1.80%)
Aug 11, 2022 196.46 199.78 195.41 196.90 1,991,553 +0.61(+0.31%)
Aug 10, 2022 202.18 202.18 194.82 196.29 2,330,636 -4.50(-2.24%)
Aug 09, 2022 199.88 201.42 198.92 200.79 739,338 +1.47(+0.74%)
Aug 08, 2022 201.89 202.01 197.29 199.31 750,113 -0.68(-0.34%)
Aug 05, 2022 197.85 200.06 197.28 200.00 1,187,459 +2.10(+1.06%)
Aug 04, 2022 195.89 200.40 195.89 197.90 1,092,247 +2.27(+1.16%)
Aug 03, 2022 196.59 197.22 193.99 195.63 993,335 +0.22(+0.11%)
Aug 02, 2022 193.82 196.76 192.87 195.42 1,073,607 +1.75(+0.90%)
Aug 01, 2022 195.42 196.69 191.82 193.67 1,514,443 -3.69(-1.87%)
Jul 29, 2022 196.75 198.47 195.74 197.36 1,509,121 -0.04(-0.02%)
Jul 28, 2022 193.37 198.22 189.67 197.40 1,806,307 +3.49(+1.80%)
Jul 27, 2022 199.64 200.58 192.15 193.90 2,344,919 -7.71(-3.82%)
Jul 26, 2022 202.27 203.38 200.72 201.61 1,199,626 -0.67(-0.33%)
Jul 25, 2022 202.32 203.56 200.90 202.28 1,255,008 -0.02(-0.01%)
Jul 22, 2022 203.24 204.35 200.76 202.30 961,436 -1.30(-0.64%)
Jul 21, 2022 202.37 203.62 201.19 203.60 1,047,628 +1.62(+0.80%)
Jul 20, 2022 203.09 204.00 200.70 201.98 1,410,205 +0.33(+0.16%)
Jul 19, 2022 200.31 202.52 198.76 201.65 1,358,867 +3.34(+1.69%)
Jul 18, 2022 200.42 201.13 197.86 198.31 975,050 -1.48(-0.74%)
Jul 15, 2022 197.96 200.14 196.65 199.79 1,779,297 +2.38(+1.21%)
Jul 14, 2022 198.65 199.52 195.90 197.41 1,576,810 -3.98(-1.97%)
Jul 13, 2022 199.28 203.36 199.18 201.38 767,817 +0.38(+0.19%)
Jul 12, 2022 206.32 207.93 200.37 201.01 969,855 -5.12(-2.48%)
Jul 11, 2022 207.32 207.76 204.54 206.12 806,961 -0.55(-0.27%)
Jul 08, 2022 205.35 208.94 205.15 206.68 1,284,219 +0.12(+0.06%)
Jul 07, 2022 202.72 207.03 202.33 206.56 1,292,873 +4.77(+2.36%)
Jul 06, 2022 203.62 204.76 200.76 201.79 1,135,808 -0.40(-0.20%)
Jul 05, 2022 201.41 202.32 197.41 202.19 1,078,356 +0.08(+0.04%)
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.