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: 5:18 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 29, 2016 1947 1958 1932 1932 0 -15.82(-0.81%)
Feb 26, 2016 1955 1963 1946 1948 0 -3.65(-0.19%)
Feb 25, 2016 1932 1952 1925 1952 0 +21.90(+1.13%)
Feb 24, 2016 1918 1932 1891 1930 22,282,704 +8.53(+0.44%)
Feb 23, 2016 1942 1942 1919 1921 0 -24.23(-1.25%)
Feb 22, 2016 1924 1947 1918 1946 4,054,710,016 +27.72(+1.45%)
Feb 19, 2016 1917 1919 1902 1918 0 -0.05(-0.00%)
Feb 18, 2016 1928 1930 1915 1918 0 -8.99(-0.47%)
Feb 17, 2016 1899 1931 1899 1927 0 +31.24(+1.65%)
Feb 16, 2016 1871 1896 1871 1896 0 +30.80(+1.65%)
Feb 12, 2016 1833 1865 1865 1865 401,952,704 +35.70(+1.95%)
Feb 11, 2016 1847 1847 1810 1829 0 -22.78(-1.23%)
Feb 10, 2016 1857 1882 1850 1852 176,202,704 -0.35(-0.02%)
Feb 09, 2016 1848 1868 1835 1852 0 -1.23(-0.07%)
Feb 08, 2016 1873 1873 1828 1853 0 -26.61(-1.42%)
Feb 05, 2016 1913 1913 1873 1880 0 -35.40(-1.85%)
Feb 04, 2016 1912 1927 1901 1915 0 +2.92(+0.15%)
Feb 03, 2016 1907 1918 1873 1913 0 +9.50(+0.50%)
Feb 02, 2016 1935 1935 1897 1903 0 -36.35(-1.87%)
Feb 01, 2016 1937 1947 1920 1939 0 -0.86(-0.04%)
Jan 29, 2016 1894 1940 1894 1940 0 +46.88(+2.48%)
Jan 28, 2016 1885 1903 1874 1893 0 +10.41(+0.55%)
Jan 27, 2016 1903 1917 1873 1883 0 -20.68(-1.09%)
Jan 26, 2016 1879 1907 1879 1904 0 +26.55(+1.41%)
Jan 25, 2016 1906 1906 1876 1877 0 -29.82(-1.56%)
Jan 22, 2016 1877 1909 1877 1907 0 +37.91(+2.03%)
Jan 21, 2016 1861 1890 1849 1869 0 +9.66(+0.52%)
Jan 20, 2016 1876 1876 1812 1859 0 -22.00(-1.17%)
Jan 19, 2016 1889 1901 1865 1881 633,382,720 +1.00(+0.05%)
Jan 15, 2016 1917 1880 1880 1880 1,173,492,736 -41.51(-2.16%)
Jan 14, 2016 1892 1934 1879 1922 0 +31.56(+1.67%)
Jan 13, 2016 1940 1950 1886 1890 0 -48.40(-2.50%)
Jan 12, 2016 1928 1947 1914 1939 0 +15.01(+0.78%)
Jan 11, 2016 1926 1936 1901 1924 0 +1.64(+0.09%)
Jan 08, 2016 1946 1960 1918 1922 0 -21.06(-1.08%)
Jan 07, 2016 1985 1985 1939 1943 0 -47.17(-2.37%)
Jan 06, 2016 2012 2012 1979 1990 0 -26.45(-1.31%)
Jan 05, 2016 2014 2022 2004 2017 0 +4.05(+0.20%)
Jan 04, 2016 2038 2038 1990 2013 0 -31.28(-1.53%)
Dec 31, 2015 2061 2044 2044 2044 2,655,330,048 -19.42(-0.94%)
Dec 30, 2015 2077 2077 2062 2063 0 -15.00(-0.72%)
Dec 29, 2015 2061 2082 2061 2078 0 +21.86(+1.06%)
Dec 28, 2015 2058 2058 2044 2056 0 -4.49(-0.22%)
Dec 24, 2015 2064 2061 2061 2061 1,411,859,968 -3.30(-0.16%)
Dec 23, 2015 2042 2065 2042 2064 0 +25.32(+1.24%)
Dec 22, 2015 2023 2043 2020 2039 0 +17.82(+0.88%)
Dec 21, 2015 2010 2023 2006 2021 0 +15.60(+0.78%)
Dec 18, 2015 2041 2041 2005 2006 0 -36.34(-1.78%)
Dec 17, 2015 2074 2076 2042 2042 0 -31.18(-1.50%)
Dec 16, 2015 2046 2077 2042 2073 0 +29.66(+1.45%)
Dec 15, 2015 2026 2054 2026 2043 0 +21.47(+1.06%)
Dec 14, 2015 2013 2023 1993 2022 0 +9.57(+0.48%)
Dec 11, 2015 2047 2047 2009 2012 0 -39.86(-1.94%)
Dec 10, 2015 2048 2068 2046 2052 0 +4.61(+0.23%)
Dec 09, 2015 2061 2080 2037 2048 0 -15.97(-0.77%)
Dec 08, 2015 2073 2074 2052 2064 0 -13.48(-0.65%)
Dec 07, 2015 2090 2090 2067 2077 0 -14.62(-0.70%)
Dec 04, 2015 2051 2094 2051 2092 0 +42.07(+2.05%)
Dec 03, 2015 2081 2085 2042 2050 0 -29.89(-1.44%)
Dec 02, 2015 2102 2104 2077 2080 0 -23.12(-1.10%)
Dec 01, 2015 2083 2103 2083 2103 0 +22.22(+1.07%)
Nov 30, 2015 2091 2094 2080 2080 0 -9.70(-0.46%)
Nov 27, 2015 2089 2093 2084 2090 0 +1.24(+0.06%)
Nov 25, 2015 2089 2089 2089 2089 2,852,940,032 -0.27(-0.01%)
Nov 24, 2015 2084 2094 2070 2089 0 +2.55(+0.12%)
Nov 23, 2015 2089 2096 2081 2087 3,587,980,032 -2.58(-0.12%)
Nov 20, 2015 2083 2097 2083 2089 3,929,600,000 +7.93(+0.38%)
Nov 19, 2015 2084 2087 2079 2081 0 -2.34(-0.11%)
Nov 18, 2015 2052 2085 2052 2084 0 +33.14(+1.62%)
Nov 17, 2015 2054 2067 2046 2050 0 -2.75(-0.13%)
Nov 16, 2015 2022 2053 2019 2053 0 +30.15(+1.49%)
Nov 13, 2015 2045 2045 2022 2023 0 -22.93(-1.12%)
Nov 12, 2015 2072 2072 2046 2046 0 -29.03(-1.40%)
Nov 11, 2015 2083 2087 2075 2075 0 -6.72(-0.32%)
Nov 10, 2015 2077 2084 2070 2082 0 +3.14(+0.15%)
Nov 09, 2015 2097 2097 2068 2079 0 -20.62(-0.98%)
Nov 06, 2015 2099 2102 2084 2099 0 -0.73(-0.03%)
Nov 05, 2015 2102 2109 2090 2100 0 -2.38(-0.11%)
Nov 04, 2015 2111 2115 2097 2102 0 -7.48(-0.35%)
Nov 03, 2015 2103 2116 2098 2110 0 +5.74(+0.27%)
Nov 02, 2015 2081 2106 2081 2104 0 +24.69(+1.19%)
Oct 30, 2015 2090 2094 2079 2079 0 -10.05(-0.48%)
Oct 29, 2015 2088 2093 2083 2089 0 -0.94(-0.04%)
Oct 28, 2015 2066 2090 2063 2090 0 +24.46(+1.18%)
Oct 27, 2015 2069 2070 2059 2066 0 -5.29(-0.26%)
Oct 26, 2015 2075 2075 2067 2071 0 -3.97(-0.19%)
Oct 23, 2015 2058 2080 2058 2075 0 +22.64(+1.10%)
Oct 22, 2015 2022 2055 2022 2053 0 +33.57(+1.66%)
Oct 21, 2015 2033 2038 2017 2019 0 -11.83(-0.58%)
Oct 20, 2015 2033 2039 2027 2031 0 -2.89(-0.14%)
Oct 19, 2015 2032 2034 2022 2034 0 +0.55(+0.03%)
Oct 16, 2015 2024 2034 2020 2033 0 +9.25(+0.46%)
Oct 15, 2015 1996 2024 1996 2024 0 +29.62(+1.49%)
Oct 14, 2015 2004 2010 1991 1994 0 -9.45(-0.47%)
Oct 13, 2015 2015 2022 2002 2004 0 -13.77(-0.68%)
Oct 12, 2015 2016 2019 2011 2017 0 +2.57(+0.13%)
Oct 09, 2015 2014 2020 2008 2015 0 +1.46(+0.07%)
Oct 08, 2015 1994 2016 1988 2013 0 +17.60(+0.88%)
Oct 07, 2015 1982 1999 1976 1996 0 +15.91(+0.80%)
Oct 06, 2015 1987 1992 1972 1980 0 -7.13(-0.36%)
Oct 05, 2015 1954 1989 1954 1987 0 +35.69(+1.83%)
Oct 02, 2015 1922 1951 1894 1951 83,602,704 +27.54(+1.43%)
Oct 01, 2015 1920 1927 1901 1924 0 +3.79(+0.20%)
Sep 30, 2015 1887 1921 1887 1920 0 +35.94(+1.91%)
Sep 29, 2015 1882 1899 1872 1884 0 +2.32(+0.12%)
Sep 28, 2015 1929 1929 1879 1882 0 -49.57(-2.57%)
Sep 25, 2015 1936 1953 1922 1931 0 -0.90(-0.05%)
Sep 24, 2015 1935 1937 1909 1932 0 -6.52(-0.34%)
Sep 23, 2015 1943 1950 1933 1939 0 -3.98(-0.20%)
Sep 22, 2015 1961 1961 1929 1943 0 -24.23(-1.23%)
Sep 21, 2015 1961 1980 1956 1967 0 +8.94(+0.46%)
Sep 18, 2015 1990 1990 1953 1958 0 -32.17(-1.62%)
Sep 17, 2015 1995 2021 1987 1990 0 -5.11(-0.26%)
Sep 16, 2015 1978 1997 1978 1995 0 +17.22(+0.87%)
Sep 15, 2015 1955 1983 1954 1978 0 +25.06(+1.28%)
Sep 14, 2015 1963 1963 1948 1953 0 -8.02(-0.41%)
Sep 11, 2015 1951 1961 1939 1961 0 +8.76(+0.45%)
Sep 10, 2015 1942 1965 1937 1952 0 +10.25(+0.53%)
Sep 09, 2015 1971 1989 1938 1942 0 -27.37(-1.39%)
Sep 08, 2015 1927 1970 1927 1969 0 +48.19(+2.51%)
Sep 04, 2015 1948 1921 1921 1921 3,167,089,920 -29.91(-1.53%)
Sep 03, 2015 1951 1975 1945 1951 0 +2.27(+0.12%)
Sep 02, 2015 1917 1949 1917 1949 0 +35.01(+1.83%)
Sep 01, 2015 1970 1970 1903 1914 0 -58.33(-2.96%)
Aug 31, 2015 1987 1987 1966 1972 0 -16.69(-0.84%)
Aug 28, 2015 1986 1993 1975 1989 0 +1.21(+0.06%)
Aug 27, 2015 1943 1990 1943 1988 0 +47.15(+2.43%)
Aug 26, 2015 1873 1943 1873 1941 0 +72.90(+3.90%)
Aug 25, 2015 1898 1948 1867 1868 0 -25.60(-1.35%)
Aug 24, 2015 1965 1965 1867 1893 0 -77.68(-3.94%)
Aug 21, 2015 2034 2034 1971 1971 0 -64.84(-3.19%)
Aug 20, 2015 2077 2077 2036 2036 0 -43.88(-2.11%)
Aug 19, 2015 2096 2096 2071 2080 0 -17.31(-0.83%)
Aug 18, 2015 2102 2103 2094 2097 0 -5.52(-0.26%)
Aug 17, 2015 2090 2103 2079 2102 0 +10.90(+0.52%)
Aug 14, 2015 2083 2092 2081 2092 0 +8.15(+0.39%)
Aug 13, 2015 2086 2093 2078 2083 0 -2.66(-0.13%)
Aug 12, 2015 2081 2089 2052 2086 0 +1.98(+0.10%)
Aug 11, 2015 2103 2103 2076 2084 0 -20.11(-0.96%)
Aug 10, 2015 2081 2105 2081 2104 0 +26.61(+1.28%)
Aug 07, 2015 2083 2083 2068 2078 0 -5.99(-0.29%)
Aug 06, 2015 2101 2103 2076 2084 0 -16.28(-0.78%)
Aug 05, 2015 2095 2113 2095 2100 0 +6.52(+0.31%)
Aug 04, 2015 2098 2103 2089 2093 0 -4.72(-0.22%)
Aug 03, 2015 2104 2106 2087 2098 0 -5.80(-0.28%)
Jul 31, 2015 2112 2114 2102 2104 0 -4.79(-0.23%)
Jul 30, 2015 2107 2110 2095 2109 0 +0.06(+0.00%)
Jul 29, 2015 2095 2111 2094 2109 0 +15.32(+0.73%)
Jul 28, 2015 2071 2096 2069 2093 0 +25.61(+1.24%)
Jul 27, 2015 2078 2078 2064 2068 0 -12.01(-0.58%)
Jul 24, 2015 2102 2106 2077 2080 0 -22.50(-1.07%)
Jul 23, 2015 2114 2117 2099 2102 0 -12.00(-0.57%)
Jul 22, 2015 2118 2119 2110 2114 0 -5.06(-0.24%)
Jul 21, 2015 2128 2128 2115 2119 0 -9.07(-0.43%)
Jul 20, 2015 2127 2133 2124 2128 0 +1.64(+0.08%)
Jul 17, 2015 2127 2129 2120 2127 0 +2.35(+0.11%)
Jul 16, 2015 2111 2124 2111 2124 0 +16.89(+0.80%)
Jul 15, 2015 2109 2114 2102 2107 0 -1.55(-0.07%)
Jul 14, 2015 2100 2112 2098 2109 0 +9.35(+0.45%)
Jul 13, 2015 2080 2101 2080 2100 0 +22.98(+1.11%)
Jul 10, 2015 2053 2081 2053 2077 0 +25.31(+1.23%)
Jul 09, 2015 2050 2074 2050 2051 0 +4.63(+0.23%)
Jul 08, 2015 2078 2078 2045 2047 0 -34.66(-1.67%)
Jul 07, 2015 2070 2084 2044 2081 0 +12.58(+0.61%)
Jul 06, 2015 2074 2079 2058 2069 0 -8.02(-0.39%)
Jul 02, 2015 2078 2077 2077 2077 2,996,539,904 -0.64(-0.03%)
Jul 01, 2015 2067 2083 2067 2077 0 +14.31(+0.69%)
Jun 30, 2015 2061 2074 2056 2063 0 +5.47(+0.27%)
Jun 29, 2015 2099 2099 2057 2058 0 -43.85(-2.09%)
Jun 26, 2015 2103 2109 2095 2101 0 -0.82(-0.04%)
Jun 25, 2015 2110 2116 2102 2102 0 -6.27(-0.30%)
Jun 24, 2015 2124 2125 2109 2109 0 -15.62(-0.74%)
Jun 23, 2015 2123 2128 2120 2124 0 +1.35(+0.06%)
Jun 22, 2015 2112 2130 2112 2123 0 +12.86(+0.61%)
Jun 19, 2015 2121 2122 2109 2110 0 -11.25(-0.53%)
Jun 18, 2015 2102 2127 2102 2121 0 +20.80(+0.99%)
Jun 17, 2015 2097 2107 2089 2100 0 +4.15(+0.20%)
Jun 16, 2015 2084 2097 2082 2096 0 +11.86(+0.57%)
Jun 15, 2015 2091 2091 2072 2084 0 -9.68(-0.46%)
Jun 12, 2015 2107 2107 2091 2094 0 -14.75(-0.70%)
Jun 11, 2015 2106 2115 2106 2109 0 +3.66(+0.17%)
Jun 10, 2015 2081 2108 2081 2105 0 +25.05(+1.20%)
Jun 09, 2015 2079 2086 2072 2080 0 +0.87(+0.04%)
Jun 08, 2015 2092 2093 2079 2079 0 -13.55(-0.65%)
Jun 05, 2015 2095 2101 2086 2093 3,243,689,984 -3.01(-0.14%)
Jun 04, 2015 2112 2113 2093 2096 0 -18.23(-0.86%)
Jun 03, 2015 2111 2122 2110 2114 0 +4.47(+0.21%)
Jun 02, 2015 2110 2118 2099 2110 0 -2.13(-0.10%)
Jun 01, 2015 2109 2119 2103 2112 0 +4.34(+0.21%)
May 29, 2015 2121 2121 2105 2107 0 -13.40(-0.63%)
May 28, 2015 2122 2122 2113 2121 0 -2.69(-0.13%)
May 27, 2015 2105 2126 2105 2123 0 +19.28(+0.92%)
May 26, 2015 2125 2125 2099 2104 0 -21.86(-1.03%)
May 22, 2015 2130 2126 2126 2126 2,571,859,968 -4.76(-0.22%)
May 21, 2015 2126 2134 2123 2131 0 +4.97(+0.23%)
May 20, 2015 2128 2135 2123 2126 0 -1.98(-0.09%)
May 19, 2015 2129 2133 2124 2128 0 -1.37(-0.06%)
May 18, 2015 2121 2132 2120 2129 0 +6.47(+0.30%)
May 15, 2015 2122 2124 2117 2123 0 +1.63(+0.08%)
May 14, 2015 2100 2121 2100 2121 0 +22.62(+1.08%)
May 13, 2015 2100 2110 2096 2098 0 -0.64(-0.03%)
May 12, 2015 2103 2105 2086 2099 0 -6.21(-0.29%)
May 11, 2015 2116 2118 2105 2105 0 -10.77(-0.51%)
May 08, 2015 2092 2118 2092 2116 0 +28.10(+1.35%)
May 07, 2015 2080 2093 2075 2088 0 +7.85(+0.38%)
May 06, 2015 2091 2098 2068 2080 0 -9.31(-0.45%)
May 05, 2015 2113 2115 2088 2089 0 -25.03(-1.18%)
May 04, 2015 2110 2121 2110 2114 0 +6.20(+0.29%)
May 01, 2015 2087 2108 2086 2108 3,379,389,952 +22.78(+1.09%)
Apr 30, 2015 2106 2106 2078 2086 0 -21.34(-1.01%)
Apr 29, 2015 2112 2114 2097 2107 0 -7.91(-0.37%)
Apr 28, 2015 2108 2116 2095 2115 0 +5.84(+0.28%)
Apr 27, 2015 2119 2126 2107 2109 0 -8.77(-0.41%)
Apr 24, 2015 2113 2121 2113 2118 0 +4.76(+0.23%)
Apr 23, 2015 2107 2120 2103 2113 0 +4.97(+0.24%)
Apr 22, 2015 2098 2110 2091 2108 0 +10.67(+0.51%)
Apr 21, 2015 2103 2110 2094 2097 0 -3.11(-0.15%)
Apr 20, 2015 2084 2104 2084 2100 0 +19.22(+0.92%)
Apr 17, 2015 2103 2103 2072 2081 0 -23.81(-1.13%)
Apr 16, 2015 2106 2111 2100 2105 0 -1.64(-0.08%)
Apr 15, 2015 2098 2112 2098 2107 0 +10.79(+0.51%)
Apr 14, 2015 2092 2099 2083 2096 0 +3.41(+0.16%)
Apr 13, 2015 2102 2108 2092 2092 0 -9.63(-0.46%)
Apr 10, 2015 2092 2103 2092 2102 0 +10.88(+0.52%)
Apr 09, 2015 2081 2093 2074 2091 0 +9.28(+0.45%)
Apr 08, 2015 2077 2087 2073 2082 0 +5.57(+0.27%)
Apr 07, 2015 2081 2090 2076 2076 0 -4.29(-0.21%)
Apr 06, 2015 2065 2087 2057 2081 0 +13.66(+0.66%)
Apr 02, 2015 2060 2067 2067 2067 3,095,960,064 +7.27(+0.35%)
Apr 01, 2015 2068 2068 2048 2060 0 -8.20(-0.40%)
Mar 31, 2015 2084 2084 2067 2068 0 -18.35(-0.88%)
Mar 30, 2015 2064 2089 2064 2086 0 +25.22(+1.22%)
Mar 27, 2015 2056 2063 2053 2061 0 +4.87(+0.24%)
Mar 26, 2015 2060 2067 2046 2056 0 -4.90(-0.24%)
Mar 25, 2015 2093 2097 2061 2061 0 -30.45(-1.46%)
Mar 24, 2015 2104 2108 2092 2092 0 -12.92(-0.61%)
Mar 23, 2015 2108 2115 2104 2104 0 -3.68(-0.17%)
Mar 20, 2015 2090 2114 2090 2108 0 +18.83(+0.90%)
Mar 19, 2015 2099 2099 2086 2089 0 -10.23(-0.49%)
Mar 18, 2015 2073 2107 2061 2100 0 +25.22(+1.22%)
Mar 17, 2015 2081 2081 2065 2074 0 -6.91(-0.33%)
Mar 16, 2015 2055 2081 2055 2081 0 +27.79(+1.35%)
Mar 13, 2015 2065 2065 2041 2053 0 -12.55(-0.61%)
Mar 12, 2015 2041 2066 2041 2066 0 +25.71(+1.26%)
Mar 11, 2015 2045 2050 2040 2040 0 -3.92(-0.19%)
Mar 10, 2015 2076 2076 2044 2044 0 -35.27(-1.70%)
Mar 09, 2015 2072 2083 2072 2079 0 +8.17(+0.39%)
Mar 06, 2015 2101 2101 2067 2071 3,853,570,048 -29.78(-1.42%)
Mar 05, 2015 2099 2104 2095 2101 0 +2.51(+0.12%)
Mar 04, 2015 2097 2101 2094 2099 0 -9.25(-0.44%)
Mar 03, 2015 2116 2116 2102 2108 3,262,299,904 -9.61(-0.45%)
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.