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

On-Demand Enterprise Index (CIX: ONDEMAND )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 1633 1647 1629 1638 0 +9.20(+0.56%)
Oct 28, 2016 1634 1647 1622 1628 0 -19.70(-1.20%)
Oct 27, 2016 1662 1668 1644 1648 0 -6.82(-0.41%)
Oct 26, 2016 1660 1671 1648 1655 0 -8.62(-0.52%)
Oct 25, 2016 1666 1673 1657 1664 0 -2.52(-0.15%)
Oct 24, 2016 1652 1670 1648 1666 0 +23.70(+1.44%)
Oct 21, 2016 1643 1653 1631 1642 0 +20.48(+1.26%)
Oct 20, 2016 1626 1632 1609 1622 0 -7.61(-0.47%)
Oct 19, 2016 1633 1641 1624 1629 0 -11.12(-0.68%)
Oct 18, 2016 1645 1652 1633 1641 0 +7.13(+0.44%)
Oct 17, 2016 1640 1646 1628 1633 0 -6.87(-0.42%)
Oct 14, 2016 1642 1657 1632 1640 0 +6.34(+0.39%)
Oct 13, 2016 1630 1642 1617 1634 0 -7.40(-0.45%)
Oct 12, 2016 1643 1649 1627 1641 0 -5.45(-0.33%)
Oct 11, 2016 1670 1672 1638 1647 0 -26.23(-1.57%)
Oct 10, 2016 1673 1684 1668 1673 0 +6.98(+0.42%)
Oct 07, 2016 1669 1672 1658 1666 0 -4.66(-0.28%)
Oct 06, 2016 1672 1678 1660 1671 0 -0.38(-0.02%)
Oct 05, 2016 1663 1679 1659 1671 0 +11.55(+0.70%)
Oct 04, 2016 1665 1674 1651 1660 0 -4.69(-0.28%)
Oct 03, 2016 1665 1671 1655 1664 0 -6.67(-0.40%)
Sep 30, 2016 1665 1677 1661 1671 0 +12.88(+0.78%)
Sep 29, 2016 1666 1682 1651 1658 0 -11.91(-0.71%)
Sep 28, 2016 1659 1672 1654 1670 0 +12.16(+0.73%)
Sep 27, 2016 1634 1661 1629 1658 0 +24.99(+1.53%)
Sep 26, 2016 1638 1642 1627 1633 0 -14.05(-0.85%)
Sep 23, 2016 1656 1661 1643 1647 0 -12.81(-0.77%)
Sep 22, 2016 1657 1668 1651 1660 0 +12.03(+0.73%)
Sep 21, 2016 1636 1650 1626 1648 0 +20.82(+1.28%)
Sep 20, 2016 1635 1639 1623 1627 0 +1.18(+0.07%)
Sep 19, 2016 1633 1644 1620 1626 0 -2.22(-0.14%)
Sep 16, 2016 1635 1642 1617 1628 0 -6.13(-0.38%)
Sep 15, 2016 1609 1638 1603 1634 0 +21.96(+1.36%)
Sep 14, 2016 1613 1624 1604 1612 0 -2.71(-0.17%)
Sep 13, 2016 1623 1628 1606 1615 0 -19.42(-1.19%)
Sep 12, 2016 1604 1637 1597 1634 0 +23.72(+1.47%)
Sep 09, 2016 1633 1645 1610 1610 0 -36.97(-2.24%)
Sep 08, 2016 1653 1658 1641 1647 0 -9.54(-0.58%)
Sep 07, 2016 1657 1664 1651 1657 0 -1.22(-0.07%)
Sep 06, 2016 1651 1662 1640 1658 0 +12.26(+0.74%)
Sep 02, 2016 1646 1646 1646 1646 0 +4.36(+0.27%)
Sep 01, 2016 1634 1646 1627 1642 0 +1.63(+0.10%)
Aug 31, 2016 1640 1646 1632 1640 0 -4.26(-0.26%)
Aug 30, 2016 1646 1651 1637 1644 0 -0.57(-0.03%)
Aug 29, 2016 1642 1653 1638 1645 0 +5.57(+0.34%)
Aug 26, 2016 1637 1653 1629 1639 0 +4.57(+0.28%)
Aug 25, 2016 1629 1639 1625 1635 0 +4.49(+0.28%)
Aug 24, 2016 1634 1640 1625 1630 0 -6.44(-0.39%)
Aug 23, 2016 1636 1644 1632 1637 0 +7.18(+0.44%)
Aug 22, 2016 1626 1633 1619 1629 0 +0.46(+0.03%)
Aug 19, 2016 1626 1634 1618 1629 0 -0.91(-0.06%)
Aug 18, 2016 1625 1634 1619 1630 0 +0.44(+0.03%)
Aug 17, 2016 1633 1635 1619 1629 0 -3.37(-0.21%)
Aug 16, 2016 1635 1640 1628 1633 0 -8.09(-0.49%)
Aug 15, 2016 1639 1650 1634 1641 0 +2.70(+0.16%)
Aug 12, 2016 1637 1645 1630 1638 0 -3.99(-0.24%)
Aug 11, 2016 1637 1648 1634 1642 0 +9.07(+0.56%)
Aug 10, 2016 1639 1643 1628 1633 0 -3.20(-0.20%)
Aug 09, 2016 1636 1646 1631 1636 0 +2.54(+0.16%)
Aug 08, 2016 1633 1639 1626 1634 0 -0.47(-0.03%)
Aug 05, 2016 1627 1639 1622 1634 0 +13.83(+0.85%)
Aug 04, 2016 1608 1625 1604 1620 0 +9.76(+0.61%)
Aug 03, 2016 1606 1615 1601 1611 0 -0.59(-0.04%)
Aug 02, 2016 1621 1622 1604 1611 0 -10.61(-0.65%)
Aug 01, 2016 1616 1627 1607 1622 0 +4.86(+0.30%)
Jul 29, 2016 1619 1625 1607 1617 0 +5.42(+0.34%)
Jul 28, 2016 1608 1617 1597 1612 0 +6.43(+0.40%)
Jul 27, 2016 1611 1617 1599 1605 0 -5.52(-0.34%)
Jul 26, 2016 1610 1623 1602 1611 0 +0.20(+0.01%)
Jul 25, 2016 1609 1616 1601 1610 0 +0.00(+0.00%)
Jul 22, 2016 1604 1616 1596 1610 0 +11.87(+0.74%)
Jul 21, 2016 1604 1611 1593 1599 0 -9.33(-0.58%)
Jul 20, 2016 1602 1618 1593 1608 0 +37.74(+2.40%)
Jul 19, 2016 1573 1583 1560 1570 0 -5.54(-0.35%)
Jul 18, 2016 1572 1584 1565 1576 0 +3.17(+0.20%)
Jul 15, 2016 1581 1583 1563 1573 0 -3.57(-0.23%)
Jul 14, 2016 1579 1586 1569 1576 0 +6.70(+0.43%)
Jul 13, 2016 1573 1582 1563 1569 0 +0.95(+0.06%)
Jul 12, 2016 1567 1577 1555 1568 0 +10.96(+0.70%)
Jul 11, 2016 1552 1565 1549 1557 0 +10.66(+0.69%)
Jul 08, 2016 1547 1549 1523 1547 0 +24.71(+1.62%)
Jul 07, 2016 1523 1531 1514 1522 0 +10.10(+0.67%)
Jul 06, 2016 1512 1512 1512 1512 0 +1.83(+0.12%)
Jul 05, 2016 1505 1516 1499 1510 0 -6.44(-0.42%)
Jul 01, 2016 1517 1517 1517 1517 0 +5.65(+0.37%)
Jun 30, 2016 1497 1515 1491 1511 0 +16.26(+1.09%)
Jun 29, 2016 1481 1500 1475 1495 0 +28.67(+1.96%)
Jun 28, 2016 1453 1468 1447 1466 0 +27.92(+1.94%)
Jun 27, 2016 1454 1458 1426 1438 0 -31.43(-2.14%)
Jun 24, 2016 1476 1503 1462 1470 0 -67.33(-4.38%)
Jun 23, 2016 1521 1539 1516 1537 0 +27.34(+1.81%)
Jun 22, 2016 1516 1525 1506 1510 0 -6.26(-0.41%)
Jun 21, 2016 1509 1522 1503 1516 0 +12.92(+0.86%)
Jun 20, 2016 1508 1521 1499 1503 0 +8.70(+0.58%)
Jun 17, 2016 1501 1506 1480 1494 0 -1.84(-0.12%)
Jun 16, 2016 1480 1499 1471 1496 0 +9.55(+0.64%)
Jun 15, 2016 1495 1502 1484 1486 0 -8.87(-0.59%)
Jun 14, 2016 1489 1501 1484 1495 0 +0.03(+0.00%)
Jun 13, 2016 1490 1511 1482 1495 0 -15.45(-1.02%)
Jun 10, 2016 1508 1523 1501 1511 0 -11.67(-0.77%)
Jun 09, 2016 1521 1529 1514 1522 0 -5.15(-0.34%)
Jun 08, 2016 1526 1534 1520 1528 0 +2.45(+0.16%)
Jun 07, 2016 1529 1538 1520 1525 0 -0.39(-0.03%)
Jun 06, 2016 1523 1534 1519 1526 0 +5.61(+0.37%)
Jun 03, 2016 1524 1528 1509 1520 0 -6.37(-0.42%)
Jun 02, 2016 1521 1530 1508 1526 0 -3.31(-0.22%)
Jun 01, 2016 1525 1536 1520 1530 0 -4.61(-0.30%)
May 31, 2016 1521 1536 1516 1534 0 +11.98(+0.79%)
May 27, 2016 1522 1522 1522 1522 0 +4.59(+0.30%)
May 26, 2016 1515 1522 1507 1518 0 +3.19(+0.21%)
May 25, 2016 1509 1523 1503 1514 0 +12.62(+0.84%)
May 24, 2016 1482 1507 1479 1502 0 +29.36(+1.99%)
May 23, 2016 1480 1488 1470 1472 0 -7.55(-0.51%)
May 20, 2016 1471 1490 1468 1480 0 +13.89(+0.95%)
May 19, 2016 1471 1479 1454 1466 0 -5.28(-0.36%)
May 18, 2016 1465 1482 1457 1471 0 +3.70(+0.25%)
May 17, 2016 1490 1495 1463 1468 0 -24.25(-1.63%)
May 16, 2016 1475 1498 1468 1492 0 +16.44(+1.11%)
May 13, 2016 1481 1494 1471 1476 0 -8.18(-0.55%)
May 12, 2016 1486 1495 1470 1484 0 +5.04(+0.34%)
May 11, 2016 1480 1495 1472 1479 0 -1.00(-0.07%)
May 10, 2016 1463 1482 1459 1480 0 +26.99(+1.86%)
May 09, 2016 1454 1466 1445 1453 0 +0.81(+0.06%)
May 06, 2016 1431 1455 1426 1452 0 +14.51(+1.01%)
May 05, 2016 1444 1453 1432 1437 0 -3.05(-0.21%)
May 04, 2016 1440 1450 1430 1440 0 -7.17(-0.50%)
May 03, 2016 1460 1464 1441 1448 0 -22.51(-1.53%)
May 02, 2016 1455 1476 1447 1470 0 +20.29(+1.40%)
Apr 29, 2016 1454 1465 1435 1450 0 +13.67(+0.95%)
Apr 28, 2016 1455 1468 1429 1436 0 -24.56(-1.68%)
Apr 27, 2016 1461 1471 1446 1461 0 -1.90(-0.13%)
Apr 26, 2016 1472 1478 1454 1463 0 -8.61(-0.59%)
Apr 25, 2016 1462 1474 1457 1471 0 +3.81(+0.26%)
Apr 22, 2016 1473 1486 1451 1467 0 -38.26(-2.54%)
Apr 21, 2016 1504 1518 1496 1506 0 +2.84(+0.19%)
Apr 20, 2016 1500 1517 1489 1503 0 +4.35(+0.29%)
Apr 19, 2016 1510 1514 1486 1498 0 -11.36(-0.75%)
Apr 18, 2016 1492 1514 1488 1510 0 +15.43(+1.03%)
Apr 15, 2016 1493 1504 1484 1494 0 -0.43(-0.03%)
Apr 14, 2016 1493 1502 1486 1495 0 +1.40(+0.09%)
Apr 13, 2016 1482 1496 1476 1493 0 +21.17(+1.44%)
Apr 12, 2016 1465 1476 1450 1472 0 +8.75(+0.60%)
Apr 11, 2016 1470 1487 1462 1463 0 -0.07(-0.00%)
Apr 08, 2016 1467 1479 1456 1464 0 +3.21(+0.22%)
Apr 07, 2016 1473 1477 1454 1460 0 -22.24(-1.50%)
Apr 06, 2016 1465 1485 1459 1483 0 +17.25(+1.18%)
Apr 05, 2016 1477 1482 1462 1465 0 -20.63(-1.39%)
Apr 04, 2016 1491 1498 1478 1486 0 -8.72(-0.58%)
Apr 01, 2016 1478 1497 1470 1495 0 +8.54(+0.57%)
Mar 31, 2016 1487 1499 1479 1486 0 -0.10(-0.01%)
Mar 30, 2016 1484 1498 1479 1486 0 +9.96(+0.67%)
Mar 29, 2016 1453 1480 1447 1476 0 +20.39(+1.40%)
Mar 28, 2016 1464 1468 1447 1456 0 -6.32(-0.43%)
Mar 24, 2016 1462 1462 1462 1462 0 +10.83(+0.75%)
Mar 23, 2016 1459 1466 1442 1451 0 -7.19(-0.49%)
Mar 22, 2016 1445 1466 1441 1459 0 +3.30(+0.23%)
Mar 21, 2016 1445 1461 1435 1455 0 +3.54(+0.24%)
Mar 18, 2016 1460 1469 1437 1452 0 -3.43(-0.24%)
Mar 17, 2016 1448 1468 1438 1455 0 +3.19(+0.22%)
Mar 16, 2016 1435 1462 1430 1452 0 +16.07(+1.12%)
Mar 15, 2016 1422 1440 1416 1436 0 +5.50(+0.38%)
Mar 14, 2016 1426 1440 1418 1430 0 -0.62(-0.04%)
Mar 11, 2016 1424 1433 1413 1431 0 +26.20(+1.87%)
Mar 10, 2016 1423 1427 1381 1405 0 -8.69(-0.61%)
Mar 09, 2016 1403 1419 1394 1414 0 +17.22(+1.23%)
Mar 08, 2016 1392 1412 1380 1396 0 -2.86(-0.20%)
Mar 07, 2016 1396 1412 1378 1399 0 -5.64(-0.40%)
Mar 04, 2016 1410 1416 1394 1405 0 -2.40(-0.17%)
Mar 03, 2016 1412 1418 1393 1407 0 -4.17(-0.30%)
Mar 02, 2016 1404 1418 1393 1411 0 +4.26(+0.30%)
Mar 01, 2016 1372 1409 1368 1407 0 +44.90(+3.30%)
Feb 29, 2016 1370 1385 1359 1362 0 -9.89(-0.72%)
Feb 26, 2016 1392 1397 1367 1372 0 -10.82(-0.78%)
Feb 25, 2016 1373 1386 1351 1383 0 +21.40(+1.57%)
Feb 24, 2016 1344 1365 1326 1362 0 +4.92(+0.36%)
Feb 23, 2016 1375 1377 1349 1357 0 -24.52(-1.78%)
Feb 22, 2016 1376 1390 1361 1381 0 +24.17(+1.78%)
Feb 19, 2016 1350 1365 1338 1357 0 +2.01(+0.15%)
Feb 18, 2016 1362 1375 1348 1355 0 -0.36(-0.03%)
Feb 17, 2016 1333 1363 1327 1355 0 +33.02(+2.50%)
Feb 16, 2016 1314 1328 1299 1322 0 +22.30(+1.72%)
Feb 12, 2016 1300 1300 1300 1300 0 +17.31(+1.35%)
Feb 11, 2016 1264 1295 1255 1283 0 +9.86(+0.77%)
Feb 10, 2016 1278 1283 1269 1273 0 +2.47(+0.19%)
Feb 09, 2016 1263 1295 1252 1270 0 -7.76(-0.61%)
Feb 08, 2016 1276 1287 1248 1278 0 -19.71(-1.52%)
Feb 05, 2016 1331 1339 1285 1298 0 -46.10(-3.43%)
Feb 04, 2016 1327 1354 1316 1344 0 +12.58(+0.94%)
Feb 03, 2016 1349 1356 1304 1331 0 -11.34(-0.84%)
Feb 02, 2016 1370 1374 1336 1343 0 -41.94(-3.03%)
Feb 01, 2016 1382 1395 1373 1385 0 -10.40(-0.75%)
Jan 29, 2016 1372 1398 1363 1395 0 +22.95(+1.67%)
Jan 28, 2016 1364 1385 1344 1372 0 +27.78(+2.07%)
Jan 27, 2016 1363 1374 1337 1344 0 -22.20(-1.62%)
Jan 26, 2016 1355 1372 1346 1366 0 +15.17(+1.12%)
Jan 25, 2016 1359 1375 1348 1351 0 -10.54(-0.77%)
Jan 22, 2016 1354 1370 1341 1362 0 +31.42(+2.36%)
Jan 21, 2016 1332 1355 1317 1330 0 +1.46(+0.11%)
Jan 20, 2016 1317 1345 1289 1329 0 -15.41(-1.15%)
Jan 19, 2016 1358 1367 1331 1344 0 +0.14(+0.01%)
Jan 15, 2016 1344 1344 1344 1344 0 -53.98(-3.86%)
Jan 14, 2016 1376 1410 1363 1398 0 +27.94(+2.04%)
Jan 13, 2016 1424 1430 1364 1370 0 -43.39(-3.07%)
Jan 12, 2016 1418 1425 1397 1414 0 +12.23(+0.87%)
Jan 11, 2016 1397 1411 1378 1401 0 +12.20(+0.88%)
Jan 08, 2016 1408 1420 1385 1389 0 -7.77(-0.56%)
Jan 07, 2016 1412 1431 1391 1397 0 -42.99(-2.99%)
Jan 06, 2016 1435 1452 1424 1440 0 -13.28(-0.91%)
Jan 05, 2016 1460 1469 1442 1453 0 -0.87(-0.06%)
Jan 04, 2016 1459 1465 1428 1454 0 -36.74(-2.46%)
Dec 31, 2015 1491 1491 1491 1491 0 -21.13(-1.40%)
Dec 30, 2015 1519 1526 1510 1512 0 -10.23(-0.67%)
Dec 29, 2015 1507 1528 1505 1522 0 +21.88(+1.46%)
Dec 28, 2015 1492 1502 1483 1500 0 +4.87(+0.33%)
Dec 24, 2015 1495 1495 1495 1495 0 -1.95(-0.13%)
Dec 23, 2015 1493 1502 1485 1497 0 +11.46(+0.77%)
Dec 22, 2015 1478 1491 1467 1486 0 +12.35(+0.84%)
Dec 21, 2015 1478 1484 1459 1474 0 +10.54(+0.72%)
Dec 18, 2015 1487 1497 1461 1463 0 -27.60(-1.85%)
Dec 17, 2015 1514 1520 1486 1491 0 -22.00(-1.45%)
Dec 16, 2015 1500 1518 1483 1513 0 +23.06(+1.55%)
Dec 15, 2015 1491 1506 1481 1490 0 +12.04(+0.81%)
Dec 14, 2015 1462 1482 1444 1478 0 +20.50(+1.41%)
Dec 11, 2015 1472 1483 1454 1457 0 -34.37(-2.30%)
Dec 10, 2015 1496 1505 1485 1491 0 -0.03(-0.00%)
Dec 09, 2015 1505 1520 1479 1491 0 -17.31(-1.15%)
Dec 08, 2015 1497 1517 1489 1509 0 -1.62(-0.11%)
Dec 07, 2015 1514 1519 1497 1510 0 -4.27(-0.28%)
Dec 04, 2015 1482 1520 1478 1515 0 +32.02(+2.16%)
Dec 03, 2015 1515 1520 1476 1483 0 -25.09(-1.66%)
Dec 02, 2015 1514 1528 1503 1508 0 -5.46(-0.36%)
Dec 01, 2015 1500 1516 1493 1513 0 +20.24(+1.36%)
Nov 30, 2015 1497 1509 1486 1493 0 +1.12(+0.08%)
Nov 27, 2015 1493 1500 1487 1492 0 +1.17(+0.08%)
Nov 25, 2015 1491 1491 1491 1491 0 -3.05(-0.20%)
Nov 24, 2015 1486 1501 1474 1494 0 -2.92(-0.20%)
Nov 23, 2015 1497 1502 1487 1497 0 +1.44(+0.10%)
Nov 20, 2015 1493 1501 1491 1495 0 +11.44(+0.77%)
Nov 19, 2015 1478 1502 1471 1484 0 +10.64(+0.72%)
Nov 18, 2015 1454 1477 1448 1473 0 +23.71(+1.64%)
Nov 17, 2015 1453 1466 1442 1449 0 -5.01(-0.34%)
Nov 16, 2015 1437 1460 1425 1454 0 +18.96(+1.32%)
Nov 13, 2015 1456 1463 1428 1435 0 -32.93(-2.24%)
Nov 12, 2015 1476 1488 1465 1468 0 -12.95(-0.87%)
Nov 11, 2015 1481 1496 1472 1481 0 +0.98(+0.07%)
Nov 10, 2015 1481 1490 1467 1480 0 -5.93(-0.40%)
Nov 09, 2015 1498 1504 1473 1486 0 -17.37(-1.16%)
Nov 06, 2015 1495 1509 1486 1504 0 +2.85(+0.19%)
Nov 05, 2015 1500 1511 1488 1501 0 +3.55(+0.24%)
Nov 04, 2015 1493 1508 1484 1497 0 +6.96(+0.47%)
Nov 03, 2015 1478 1498 1472 1490 0 +8.23(+0.56%)
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.