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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CBOE: SPX )

5,099.96 USD +51.54 (+1.02%)
Daily Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2001 1254 1263 1230 1240 0 -18.00(-1.43%)
Feb 27, 2001 1266 1273 1252 1258 0 -9.71(-0.77%)
Feb 26, 2001 1248 1268 1242 1268 0 +21.79(+1.75%)
Feb 23, 2001 1249 1253 1215 1246 0 -6.96(-0.56%)
Feb 22, 2001 1256 1260 1228 1253 0 -2.45(-0.20%)
Feb 21, 2001 1275 1283 1253 1255 0 -23.67(-1.85%)
Feb 20, 2001 1302 1307 1278 1279 0 -22.59(-1.74%)
Feb 16, 2001 1315 1327 1293 1302 0 -25.08(-1.89%)
Feb 15, 2001 1321 1331 1316 1327 0 +10.69(+0.81%)
Feb 14, 2001 1320 1321 1305 1316 0 -2.88(-0.22%)
Feb 13, 2001 1332 1337 1318 1319 0 -11.37(-0.85%)
Feb 12, 2001 1330 1331 1314 1330 0 +15.41(+1.17%)
Feb 09, 2001 1329 1333 1310 1315 0 -17.77(-1.33%)
Feb 08, 2001 1342 1350 1332 1333 0 -8.36(-0.62%)
Feb 07, 2001 1346 1352 1334 1341 0 -11.37(-0.84%)
Feb 06, 2001 1354 1364 1350 1352 0 -2.05(-0.15%)
Feb 05, 2001 1346 1355 1344 1354 0 +4.84(+0.36%)
Feb 02, 2001 1374 1376 1349 1349 0 -24.00(-1.75%)
Feb 01, 2001 1365 1374 1359 1373 0 +7.46(+0.55%)
Jan 31, 2001 1374 1383 1365 1366 0 -7.72(-0.56%)
Jan 30, 2001 1359 1376 1356 1374 0 +9.56(+0.70%)
Jan 29, 2001 1351 1366 1350 1364 0 +9.22(+0.68%)
Jan 26, 2001 1353 1358 1343 1355 0 -2.56(-0.19%)
Jan 25, 2001 1362 1367 1355 1358 0 -6.79(-0.50%)
Jan 24, 2001 1362 1370 1357 1364 0 +3.90(+0.29%)
Jan 23, 2001 1343 1363 1340 1360 0 +17.50(+1.30%)
Jan 22, 2001 1341 1354 1334 1343 0 +0.36(+0.03%)
Jan 19, 2001 1355 1355 1337 1343 0 -5.43(-0.40%)
Jan 18, 2001 1331 1353 1327 1348 0 +18.50(+1.39%)
Jan 17, 2001 1337 1347 1325 1329 0 +2.82(+0.21%)
Jan 16, 2001 1319 1328 1313 1327 0 +8.33(+0.63%)
Jan 12, 2001 1327 1333 1312 1318 0 -8.50(-0.64%)
Jan 11, 2001 1310 1332 1310 1327 0 +13.55(+1.03%)
Jan 10, 2001 1294 1314 1287 1313 0 +12.47(+0.96%)
Jan 09, 2001 1299 1312 1295 1301 0 +4.94(+0.38%)
Jan 08, 2001 1296 1298 1276 1296 0 -2.49(-0.19%)
Jan 05, 2001 1334 1335 1295 1298 0 -34.99(-2.62%)
Jan 04, 2001 1345 1350 1329 1333 0 -14.22(-1.06%)
Jan 03, 2001 1280 1348 1275 1348 0 +64.29(+5.01%)
Jan 02, 2001 1320 1320 1276 1283 0 -37.01(-2.80%)
Dec 29, 2000 1333 1340 1318 1320 0 -13.94(-1.04%)
Dec 28, 2000 1326 1336 1326 1334 0 +5.30(+0.40%)
Dec 27, 2000 1313 1332 1311 1329 0 +13.73(+1.04%)
Dec 26, 2000 1306 1316 1302 1315 0 +9.22(+0.71%)
Dec 22, 2000 1281 1306 1275 1306 0 +31.11(+2.44%)
Dec 21, 2000 1262 1285 1254 1275 0 +10.12(+0.80%)
Dec 20, 2000 1295 1306 1261 1265 0 -40.86(-3.13%)
Dec 19, 2000 1322 1346 1305 1306 0 -17.14(-1.30%)
Dec 18, 2000 1317 1332 1312 1323 0 +10.59(+0.81%)
Dec 15, 2000 1336 1341 1305 1312 0 -28.78(-2.15%)
Dec 14, 2000 1353 1360 1340 1341 0 -19.06(-1.40%)
Dec 13, 2000 1377 1386 1358 1360 0 -11.19(-0.82%)
Dec 12, 2000 1378 1380 1370 1371 0 -9.02(-0.65%)
Dec 11, 2000 1372 1389 1364 1380 0 +10.31(+0.75%)
Dec 08, 2000 1353 1380 1344 1370 0 +26.34(+1.96%)
Dec 07, 2000 1347 1354 1339 1344 0 -7.91(-0.59%)
Dec 06, 2000 1374 1377 1346 1351 0 -25.08(-1.82%)
Dec 05, 2000 1334 1377 1325 1377 0 +51.57(+3.89%)
Dec 04, 2000 1318 1332 1310 1325 0 +9.74(+0.74%)
Dec 01, 2000 1320 1335 1307 1315 0 +0.28(+0.02%)
Nov 30, 2000 1330 1342 1295 1315 0 -26.96(-2.01%)
Nov 29, 2000 1337 1352 1329 1342 0 +5.82(+0.44%)
Nov 28, 2000 1348 1359 1335 1336 0 -12.88(-0.95%)
Nov 27, 2000 1348 1362 1342 1349 0 +7.20(+0.54%)
Nov 24, 2000 1329 1344 1322 1342 0 +19.41(+1.47%)
Nov 22, 2000 1343 1347 1322 1322 0 -24.99(-1.85%)
Nov 21, 2000 1344 1356 1334 1347 0 +4.73(+0.35%)
Nov 20, 2000 1359 1368 1342 1343 0 -25.10(-1.84%)
Nov 17, 2000 1373 1385 1356 1368 0 -4.60(-0.34%)
Nov 16, 2000 1386 1395 1370 1372 0 -17.49(-1.26%)
Nov 15, 2000 1383 1396 1375 1390 0 +6.86(+0.50%)
Nov 14, 2000 1361 1390 1351 1383 0 +31.69(+2.35%)
Nov 13, 2000 1358 1366 1329 1351 0 -14.72(-1.08%)
Nov 10, 2000 1391 1400 1366 1366 0 -34.16(-2.44%)
Nov 09, 2000 1404 1409 1370 1400 0 -9.14(-0.65%)
Nov 08, 2000 1432 1437 1409 1409 0 -22.59(-1.58%)
Nov 07, 2000 1431 1436 1423 1432 0 -0.32(-0.02%)
Nov 06, 2000 1429 1438 1428 1432 0 +5.50(+0.39%)
Nov 03, 2000 1430 1433 1421 1427 0 -1.63(-0.11%)
Nov 02, 2000 1427 1433 1421 1428 0 +7.10(+0.50%)
Nov 01, 2000 1423 1430 1410 1421 0 -8.18(-0.57%)
Oct 31, 2000 1402 1432 1399 1429 0 +30.74(+2.20%)
Oct 30, 2000 1380 1406 1377 1399 0 +19.08(+1.38%)
Oct 27, 2000 1369 1385 1364 1380 0 +15.14(+1.11%)
Oct 26, 2000 1367 1373 1338 1364 0 -0.46(-0.03%)
Oct 25, 2000 1392 1398 1362 1365 0 -33.23(-2.38%)
Oct 24, 2000 1399 1416 1388 1398 0 +2.35(+0.17%)
Oct 23, 2000 1397 1407 1388 1396 0 -1.15(-0.08%)
Oct 20, 2000 1386 1408 1382 1397 0 +8.17(+0.59%)
Oct 19, 2000 1360 1390 1342 1389 0 +46.63(+3.47%)
Oct 18, 2000 1341 1357 1306 1342 0 -7.84(-0.58%)
Oct 17, 2000 1379 1381 1342 1350 0 -24.65(-1.79%)
Oct 16, 2000 1373 1379 1365 1375 0 +0.45(+0.03%)
Oct 13, 2000 1328 1374 1327 1374 0 +44.39(+3.34%)
Oct 12, 2000 1370 1375 1328 1330 0 -34.81(-2.55%)
Oct 11, 2000 1378 1387 1350 1365 0 -22.43(-1.62%)
Oct 10, 2000 1399 1409 1384 1387 0 -15.01(-1.07%)
Oct 09, 2000 1409 1410 1392 1402 0 -6.96(-0.49%)
Oct 06, 2000 1438 1443 1397 1409 0 -27.29(-1.90%)
Oct 05, 2000 1434 1444 1432 1436 0 +1.96(+0.14%)
Oct 04, 2000 1425 1440 1416 1434 0 +7.86(+0.55%)
Oct 03, 2000 1442 1455 1425 1426 0 -9.77(-0.68%)
Oct 02, 2000 1444 1446 1430 1436 0 -0.28(-0.02%)
Sep 29, 2000 1455 1458 1436 1437 0 -21.78(-1.49%)
Sep 28, 2000 1426 1462 1426 1458 0 +31.72(+2.22%)
Sep 27, 2000 1431 1437 1420 1427 0 -0.64(-0.04%)
Sep 26, 2000 1442 1448 1425 1427 0 -11.82(-0.82%)
Sep 25, 2000 1453 1457 1436 1439 0 -9.69(-0.67%)
Sep 22, 2000 1426 1449 1422 1449 0 -0.33(-0.02%)
Sep 21, 2000 1448 1453 1436 1449 0 -2.29(-0.16%)
Sep 20, 2000 1459 1461 1431 1451 0 -8.56(-0.59%)
Sep 19, 2000 1449 1461 1445 1460 0 +15.39(+1.07%)
Sep 18, 2000 1466 1468 1442 1445 0 -21.30(-1.45%)
Sep 15, 2000 1480 1481 1461 1466 0 -15.06(-1.02%)
Sep 14, 2000 1491 1494 1477 1481 0 -4.04(-0.27%)
Sep 13, 2000 1476 1487 1474 1485 0 +2.92(+0.20%)
Sep 12, 2000 1491 1497 1480 1482 0 -7.27(-0.49%)
Sep 11, 2000 1493 1507 1483 1489 0 -5.24(-0.35%)
Sep 08, 2000 1501 1503 1490 1494 0 -8.01(-0.53%)
Sep 07, 2000 1495 1505 1492 1503 0 +10.26(+0.69%)
Sep 06, 2000 1506 1512 1492 1492 0 -14.83(-0.98%)
Sep 05, 2000 1516 1521 1504 1507 0 -13.69(-0.90%)
Sep 01, 2000 1521 1530 1516 1521 0 +3.09(+0.20%)
Aug 31, 2000 1505 1525 1503 1518 0 +15.09(+1.00%)
Aug 30, 2000 1510 1510 1500 1503 0 -7.25(-0.48%)
Aug 29, 2000 1514 1515 1505 1510 0 -4.25(-0.28%)
Aug 28, 2000 1507 1524 1506 1514 0 +7.64(+0.51%)
Aug 25, 2000 1508 1513 1505 1506 0 -1.86(-0.12%)
Aug 24, 2000 1506 1511 1501 1508 0 +2.34(+0.16%)
Aug 23, 2000 1496 1507 1489 1506 0 +7.84(+0.52%)
Aug 22, 2000 1500 1508 1498 1498 0 -1.35(-0.09%)
Aug 21, 2000 1498 1503 1491 1499 0 +7.76(+0.52%)
Aug 18, 2000 1497 1499 1489 1492 0 -4.35(-0.29%)
Aug 17, 2000 1480 1499 1480 1496 0 +16.22(+1.10%)
Aug 16, 2000 1486 1495 1476 1480 0 -4.58(-0.31%)
Aug 15, 2000 1491 1493 1483 1484 0 -7.13(-0.48%)
Aug 14, 2000 1473 1492 1469 1492 0 +19.72(+1.34%)
Aug 11, 2000 1459 1476 1453 1472 0 +11.59(+0.79%)
Aug 10, 2000 1471 1475 1460 1460 0 -12.62(-0.86%)
Aug 09, 2000 1488 1490 1471 1473 0 -9.93(-0.67%)
Aug 08, 2000 1478 1485 1473 1483 0 +3.48(+0.24%)
Aug 07, 2000 1464 1481 1461 1479 0 +16.39(+1.12%)
Aug 04, 2000 1456 1463 1451 1463 0 +10.37(+0.71%)
Aug 03, 2000 1433 1454 1426 1453 0 +13.86(+0.96%)
Aug 02, 2000 1438 1452 1434 1439 0 +0.60(+0.04%)
Aug 01, 2000 1430 1444 1429 1438 0 +7.27(+0.51%)
Jul 31, 2000 1422 1438 1418 1431 0 +10.94(+0.77%)
Jul 28, 2000 1451 1456 1414 1420 0 -29.73(-2.05%)
Jul 27, 2000 1449 1465 1445 1450 0 -2.80(-0.19%)
Jul 26, 2000 1471 1474 1452 1452 0 -22.05(-1.50%)
Jul 25, 2000 1467 1476 1464 1474 0 +10.18(+0.70%)
Jul 24, 2000 1481 1486 1464 1464 0 -15.90(-1.07%)
Jul 21, 2000 1494 1496 1478 1480 0 -15.38(-1.03%)
Jul 20, 2000 1484 1502 1482 1496 0 +13.61(+0.92%)
Jul 19, 2000 1492 1496 1480 1482 0 -11.78(-0.79%)
Jul 18, 2000 1507 1510 1491 1494 0 -16.75(-1.11%)
Jul 17, 2000 1509 1517 1505 1510 0 +0.51(+0.03%)
Jul 14, 2000 1499 1510 1495 1510 0 +14.14(+0.95%)
Jul 13, 2000 1493 1501 1490 1496 0 +2.92(+0.20%)
Jul 12, 2000 1486 1497 1481 1493 0 +12.04(+0.81%)
Jul 11, 2000 1474 1489 1470 1481 0 +5.26(+0.36%)
Jul 10, 2000 1475 1486 1475 1476 0 -3.28(-0.22%)
Jul 07, 2000 1458 1485 1457 1479 0 +22.23(+1.53%)
Jul 06, 2000 1446 1462 1440 1457 0 +10.44(+0.72%)
Jul 05, 2000 1465 1470 1442 1446 0 -23.31(-1.59%)
Jul 03, 2000 1452 1470 1451 1470 0 +14.94(+1.03%)
Jun 30, 2000 1441 1455 1439 1455 0 +12.21(+0.85%)
Jun 29, 2000 1452 1455 1435 1442 0 -12.43(-0.85%)
Jun 28, 2000 1452 1468 1451 1455 0 +4.27(+0.29%)
Jun 27, 2000 1455 1463 1451 1451 0 -4.76(-0.33%)
Jun 26, 2000 1444 1462 1441 1455 0 +13.83(+0.96%)
Jun 23, 2000 1453 1460 1438 1441 0 -10.70(-0.74%)
Jun 22, 2000 1478 1479 1448 1452 0 -26.95(-1.82%)
Jun 21, 2000 1470 1482 1468 1479 0 +3.18(+0.22%)
Jun 20, 2000 1486 1487 1470 1476 0 -9.99(-0.67%)
Jun 19, 2000 1464 1489 1459 1486 0 +21.48(+1.47%)
Jun 16, 2000 1475 1481 1460 1464 0 -14.27(-0.97%)
Jun 15, 2000 1471 1482 1464 1479 0 +8.19(+0.56%)
Jun 14, 2000 1471 1484 1468 1471 0 +1.10(+0.07%)
Jun 13, 2000 1446 1470 1442 1469 0 +23.44(+1.62%)
Jun 12, 2000 1458 1463 1446 1446 0 -10.95(-0.75%)
Jun 09, 2000 1467 1473 1455 1457 0 -4.72(-0.32%)
Jun 08, 2000 1474 1476 1456 1462 0 -9.69(-0.66%)
Jun 07, 2000 1459 1475 1455 1471 0 +13.52(+0.93%)
Jun 06, 2000 1467 1471 1455 1458 0 -9.79(-0.67%)
Jun 05, 2000 1477 1477 1465 1468 0 -9.63(-0.65%)
Jun 02, 2000 1459 1483 1449 1477 0 +28.45(+1.96%)
Jun 01, 2000 1427 1449 1421 1449 0 +28.21(+1.99%)
May 31, 2000 1420 1435 1415 1421 0 -1.85(-0.13%)
May 30, 2000 1384 1422 1378 1422 0 +44.43(+3.22%)
May 26, 2000 1382 1392 1370 1378 0 -3.50(-0.25%)
May 25, 2000 1401 1412 1374 1382 0 -17.53(-1.25%)
May 24, 2000 1372 1401 1361 1399 0 +25.19(+1.83%)
May 23, 2000 1399 1404 1373 1374 0 -26.86(-1.92%)
May 22, 2000 1407 1410 1369 1401 0 -6.23(-0.44%)
May 19, 2000 1431 1437 1402 1407 0 -30.26(-2.11%)
May 18, 2000 1448 1458 1437 1437 0 -10.59(-0.73%)
May 17, 2000 1461 1466 1442 1448 0 -18.24(-1.24%)
May 16, 2000 1456 1470 1451 1466 0 +13.68(+0.94%)
May 15, 2000 1421 1452 1417 1452 0 +31.40(+2.21%)
May 12, 2000 1412 1430 1408 1421 0 +13.15(+0.93%)
May 11, 2000 1403 1410 1383 1408 0 +24.76(+1.79%)
May 10, 2000 1407 1412 1375 1383 0 -29.09(-2.06%)
May 09, 2000 1427 1430 1402 1412 0 -12.03(-0.84%)
May 08, 2000 1427 1433 1417 1424 0 -8.46(-0.59%)
May 05, 2000 1408 1436 1405 1433 0 +23.06(+1.64%)
May 04, 2000 1415 1421 1405 1410 0 -5.53(-0.39%)
May 03, 2000 1444 1446 1398 1415 0 -31.19(-2.16%)
May 02, 2000 1466 1468 1445 1446 0 -21.96(-1.50%)
May 01, 2000 1457 1481 1452 1468 0 +15.82(+1.09%)
Apr 28, 2000 1467 1473 1448 1452 0 -12.49(-0.85%)
Apr 27, 2000 1452 1469 1435 1465 0 +3.93(+0.27%)
Apr 26, 2000 1477 1483 1457 1461 0 -16.45(-1.11%)
Apr 25, 2000 1438 1478 1430 1477 0 +47.58(+3.33%)
Apr 24, 2000 1416 1435 1407 1430 0 -4.68(-0.33%)
Apr 20, 2000 1428 1435 1422 1435 0 +7.07(+0.50%)
Apr 19, 2000 1442 1448 1425 1427 0 -14.14(-0.98%)
Apr 18, 2000 1406 1442 1398 1442 0 +40.17(+2.87%)
Apr 17, 2000 1353 1401 1347 1401 0 +44.88(+3.31%)
Apr 14, 2000 1436 1441 1339 1357 0 -83.95(-5.83%)
Apr 13, 2000 1472 1477 1440 1441 0 -26.66(-1.82%)
Apr 12, 2000 1499 1511 1466 1467 0 -33.42(-2.23%)
Apr 11, 2000 1499 1513 1487 1501 0 -3.87(-0.26%)
Apr 10, 2000 1517 1527 1503 1504 0 -11.89(-0.78%)
Apr 07, 2000 1506 1518 1501 1516 0 +15.01(+1.00%)
Apr 06, 2000 1492 1512 1487 1501 0 +13.97(+0.94%)
Apr 05, 2000 1490 1507 1478 1487 0 -7.36(-0.49%)
Apr 04, 2000 1510 1526 1417 1495 0 -11.24(-0.75%)
Apr 03, 2000 1490 1507 1487 1506 0 +7.39(+0.49%)
Mar 31, 2000 1494 1520 1485 1499 0 +10.66(+0.72%)
Mar 30, 2000 1502 1517 1475 1488 0 -20.60(-1.37%)
Mar 29, 2000 1509 1521 1497 1509 0 +0.79(+0.05%)
Mar 28, 2000 1521 1527 1507 1508 0 -16.13(-1.06%)
Mar 27, 2000 1529 1535 1519 1524 0 -3.60(-0.24%)
Mar 24, 2000 1530 1553 1517 1527 0 +0.11(+0.01%)
Mar 23, 2000 1501 1532 1494 1527 0 +26.71(+1.78%)
Mar 22, 2000 1495 1505 1487 1501 0 +6.77(+0.45%)
Mar 21, 2000 1457 1494 1446 1494 0 +37.24(+2.56%)
Mar 20, 2000 1462 1470 1448 1457 0 -7.84(-0.54%)
Mar 17, 2000 1457 1477 1453 1464 0 +6.00(+0.41%)
Mar 16, 2000 1396 1458 1392 1458 0 +66.32(+4.76%)
Mar 15, 2000 1364 1398 1357 1392 0 +33.00(+2.43%)
Mar 14, 2000 1389 1395 1359 1359 0 -24.47(-1.77%)
Mar 13, 2000 1387 1398 1365 1384 0 -11.45(-0.82%)
Mar 10, 2000 1402 1413 1392 1395 0 -6.62(-0.47%)
Mar 09, 2000 1366 1402 1358 1402 0 +34.99(+2.56%)
Mar 08, 2000 1360 1374 1346 1367 0 +11.08(+0.82%)
Mar 07, 2000 1397 1400 1350 1356 0 -35.66(-2.56%)
Mar 06, 2000 1409 1410 1385 1391 0 -17.89(-1.27%)
Mar 03, 2000 1387 1411 1382 1409 0 +27.41(+1.98%)
Mar 02, 2000 1381 1387 1370 1382 0 +2.57(+0.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.