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 (%)
Nov 29, 2013 1310 1321 1306 1314 0 +4.42(+0.34%)
Nov 27, 2013 1310 1310 1310 0 +13.85(+1.07%)
Nov 26, 2013 1295 1305 1287 1296 0 +0.66(+0.05%)
Nov 25, 2013 1299 1306 1287 1295 0 -0.25(-0.02%)
Nov 22, 2013 1297 1305 1286 1295 0 -4.68(-0.36%)
Nov 21, 2013 1293 1305 1288 1300 0 +12.39(+0.96%)
Nov 20, 2013 1293 1301 1283 1288 0 -0.11(-0.01%)
Nov 19, 2013 1293 1300 1282 1288 0 -5.85(-0.45%)
Nov 18, 2013 1301 1310 1289 1294 0 -7.64(-0.59%)
Nov 15, 2013 1297 1307 1289 1301 0 +5.87(+0.45%)
Nov 14, 2013 1288 1304 1280 1295 0 +2.29(+0.18%)
Nov 12, 2013 1289 1302 1282 1293 0 -0.27(-0.02%)
Nov 11, 2013 1287 1300 1281 1293 0 +5.09(+0.40%)
Nov 08, 2013 1278 1290 1271 1288 0 +11.30(+0.88%)
Nov 07, 2013 1292 1300 1274 1277 0 -14.94(-1.16%)
Nov 06, 2013 1284 1299 1275 1292 0 +16.48(+1.29%)
Nov 05, 2013 1268 1283 1261 1275 0 +7.77(+0.61%)
Nov 04, 2013 1248 1273 1258 1268 0 +4.92(+0.39%)
Nov 01, 2013 1250 1274 1256 1263 0 -0.89(-0.07%)
Oct 31, 2013 1246 1276 1257 1264 0 -0.82(-0.06%)
Oct 30, 2013 1253 1277 1259 1264 0 -5.30(-0.42%)
Oct 29, 2013 1260 1275 1252 1270 0 +14.36(+1.14%)
Oct 28, 2013 1256 1264 1248 1255 0 -1.96(-0.16%)
Oct 25, 2013 1262 1272 1247 1257 0 +23.52(+1.91%)
Oct 24, 2013 1233 1243 1226 1234 0 +5.29(+0.43%)
Oct 23, 2013 1230 1241 1216 1228 0 -7.74(-0.63%)
Oct 22, 2013 1240 1249 1225 1236 0 +1.47(+0.12%)
Oct 21, 2013 1241 1247 1229 1235 0 +1.82(+0.15%)
Oct 18, 2013 1219 1239 1210 1233 0 +34.74(+2.90%)
Oct 17, 2013 1191 1204 1183 1198 0 -10.78(-0.89%)
Oct 16, 2013 1202 1214 1197 1209 0 +11.43(+0.95%)
Oct 15, 2013 1205 1211 1194 1198 0 -8.46(-0.70%)
Oct 14, 2013 1194 1208 1189 1206 0 +4.57(+0.38%)
Oct 11, 2013 1190 1204 1186 1201 0 +11.55(+0.97%)
Oct 10, 2013 1181 1195 1175 1190 0 +20.75(+1.77%)
Oct 09, 2013 1168 1179 1155 1169 0 +3.75(+0.32%)
Oct 08, 2013 1185 1186 1160 1165 0 -18.41(-1.56%)
Oct 07, 2013 1187 1196 1179 1184 0 -15.19(-1.27%)
Oct 04, 2013 1194 1204 1189 1199 0 +3.71(+0.31%)
Oct 03, 2013 1207 1212 1188 1195 0 -13.75(-1.14%)
Oct 02, 2013 1200 1213 1195 1209 0 +3.27(+0.27%)
Oct 01, 2013 1197 1209 1194 1206 0 +3.53(+0.29%)
Sep 27, 2013 1202 1213 1194 1202 0 -5.21(-0.43%)
Sep 26, 2013 1208 1219 1200 1207 0 +1.54(+0.13%)
Sep 25, 2013 1208 1216 1199 1206 0 +0.92(+0.08%)
Sep 24, 2013 1208 1215 1197 1205 0 -2.93(-0.24%)
Sep 23, 2013 1211 1221 1201 1208 0 -8.38(-0.69%)
Sep 20, 2013 1225 1232 1210 1216 0 -8.31(-0.68%)
Sep 19, 2013 1226 1233 1217 1225 0 -0.50(-0.04%)
Sep 18, 2013 1207 1227 1202 1225 0 +19.12(+1.59%)
Sep 17, 2013 1207 1215 1198 1206 0 +5.59(+0.47%)
Sep 16, 2013 1211 1213 1197 1200 0 +0.50(+0.04%)
Sep 13, 2013 1200 1206 1190 1200 0 +3.01(+0.25%)
Sep 12, 2013 1200 1205 1192 1197 0 -2.17(-0.18%)
Sep 11, 2013 1191 1204 1188 1199 0 +7.82(+0.66%)
Sep 10, 2013 1188 1195 1182 1191 0 +9.91(+0.84%)
Sep 09, 2013 1169 1185 1168 1181 0 +15.68(+1.35%)
Sep 06, 2013 1170 1175 1157 1166 0 -0.56(-0.05%)
Sep 05, 2013 1164 1173 1158 1166 0 +0.89(+0.08%)
Sep 04, 2013 1158 1172 1153 1165 0 +3.07(+0.26%)
Sep 03, 2013 1160 1171 1152 1162 0 -0.98(-0.08%)
Aug 30, 2013 1163 1163 1163 0 -3.22(-0.28%)
Aug 29, 2013 1159 1174 1155 1166 0 +5.85(+0.50%)
Aug 28, 2013 1162 1170 1156 1161 0 -1.69(-0.15%)
Aug 27, 2013 1170 1180 1158 1162 0 -20.63(-1.74%)
Aug 26, 2013 1187 1197 1179 1183 0 -6.18(-0.52%)
Aug 23, 2013 1195 1200 1180 1189 0 +14.60(+1.24%)
Aug 22, 2013 1172 1180 1166 1174 0 +6.10(+0.52%)
Aug 21, 2013 1172 1183 1164 1168 0 -3.03(-0.26%)
Aug 20, 2013 1169 1180 1164 1171 0 +3.83(+0.33%)
Aug 19, 2013 1172 1185 1163 1168 0 -3.18(-0.27%)
Aug 16, 2013 1174 1181 1168 1171 0 -3.44(-0.29%)
Aug 15, 2013 1183 1188 1163 1174 0 -26.74(-2.23%)
Aug 14, 2013 1203 1215 1191 1201 0 -1.97(-0.16%)
Aug 13, 2013 1209 1212 1196 1203 0 -5.71(-0.47%)
Aug 12, 2013 1198 1213 1196 1209 0 +4.23(+0.35%)
Aug 09, 2013 1205 1212 1197 1204 0 -2.51(-0.21%)
Aug 08, 2013 1206 1214 1194 1207 0 +6.51(+0.54%)
Aug 07, 2013 1200 1208 1191 1200 0 -3.21(-0.27%)
Aug 06, 2013 1208 1213 1197 1204 0 -6.94(-0.57%)
Aug 05, 2013 1210 1216 1203 1211 0 -2.05(-0.17%)
Aug 02, 2013 1208 1216 1201 1213 0 +4.03(+0.33%)
Aug 01, 2013 1207 1216 1198 1209 0 +10.32(+0.86%)
Jul 31, 2013 1203 1210 1193 1198 0 -3.96(-0.33%)
Jul 30, 2013 1203 1214 1195 1202 0 +5.87(+0.49%)
Jul 29, 2013 1198 1205 1191 1196 0 -6.33(-0.53%)
Jul 26, 2013 1192 1205 1185 1203 0 +4.06(+0.34%)
Jul 25, 2013 1197 1205 1187 1199 0 -2.47(-0.21%)
Jul 24, 2013 1205 1212 1195 1201 0 +8.27(+0.69%)
Jul 23, 2013 1196 1203 1188 1193 0 -2.29(-0.19%)
Jul 22, 2013 1192 1203 1185 1195 0 +3.62(+0.30%)
Jul 19, 2013 1202 1210 1179 1191 0 -36.30(-2.96%)
Jul 18, 2013 1234 1243 1218 1228 0 -4.77(-0.39%)
Jul 17, 2013 1237 1245 1226 1233 0 -1.67(-0.14%)
Jul 16, 2013 1234 1242 1225 1234 0 -25.93(-2.06%)
Jul 15, 2013 1143 1264 1248 1260 0 +5.20(+0.41%)
Jul 12, 2013 1252 1261 1242 1255 0 +1.91(+0.15%)
Jul 11, 2013 1240 1257 1235 1253 0 +25.20(+2.05%)
Jul 10, 2013 1223 1236 1216 1228 0 +4.44(+0.36%)
Jul 09, 2013 1224 1231 1213 1223 0 +1.72(+0.14%)
Jul 08, 2013 1222 1231 1212 1222 0 +4.19(+0.34%)
Jul 05, 2013 1214 1220 1200 1218 0 +8.92(+0.74%)
Jul 03, 2013 1209 1209 1209 0 +6.73(+0.56%)
Jul 02, 2013 1205 1215 1193 1202 0 -2.86(-0.24%)
Jul 01, 2013 1214 1223 1201 1205 0 -2.80(-0.23%)
Jun 28, 2013 1203 1215 1196 1208 0 +1.69(+0.14%)
Jun 26, 2013 1204 1213 1197 1206 0 +14.13(+1.19%)
Jun 25, 2013 1199 1206 1183 1192 0 +3.72(+0.31%)
Jun 24, 2013 1190 1203 1173 1188 0 -11.60(-0.97%)
Jun 21, 2013 1211 1215 1189 1200 0 -17.72(-1.46%)
Jun 20, 2013 1236 1242 1213 1217 0 -28.03(-2.25%)
Jun 19, 2013 1257 1265 1244 1245 0 -12.03(-0.96%)
Jun 18, 2013 1249 1264 1247 1257 0 +9.28(+0.74%)
Jun 17, 2013 1241 1258 1237 1248 0 +16.25(+1.32%)
Jun 14, 2013 1239 1247 1229 1232 0 -9.01(-0.73%)
Jun 13, 2013 1228 1246 1222 1241 0 +11.07(+0.90%)
Jun 12, 2013 1245 1249 1226 1230 0 -5.95(-0.48%)
Jun 11, 2013 1239 1251 1231 1236 0 -16.08(-1.28%)
Jun 10, 2013 1251 1259 1241 1252 0 +3.17(+0.25%)
Jun 07, 2013 1236 1254 1229 1249 0 +17.66(+1.43%)
Jun 06, 2013 1230 1239 1213 1231 0 +4.40(+0.36%)
Jun 05, 2013 1230 1243 1220 1227 0 -8.14(-0.66%)
Jun 04, 2013 1246 1255 1227 1235 0 -11.69(-0.94%)
Jun 03, 2013 1240 1253 1227 1246 0 +11.77(+0.95%)
May 31, 2013 1237 1253 1231 1235 0 -8.53(-0.69%)
May 30, 2013 1238 1254 1234 1243 0 +6.93(+0.56%)
May 29, 2013 1232 1244 1224 1236 0 -3.92(-0.32%)
May 28, 2013 1238 1252 1231 1240 0 +15.59(+1.27%)
May 24, 2013 1225 1225 1225 0 -6.67(-0.54%)
May 23, 2013 1222 1241 1216 1231 0 -0.16(-0.01%)
May 22, 2013 1248 1255 1225 1231 0 -18.05(-1.44%)
May 21, 2013 1249 1258 1241 1249 0 -0.33(-0.03%)
May 20, 2013 1248 1258 1241 1250 0 -2.74(-0.22%)
May 17, 2013 1240 1256 1234 1252 0 +16.31(+1.32%)
May 16, 2013 1234 1251 1226 1236 0 +12.13(+0.99%)
May 15, 2013 1215 1228 1210 1224 0 +16.19(+1.34%)
May 13, 2013 1209 1216 1201 1208 0 -3.11(-0.26%)
May 10, 2013 1203 1212 1198 1211 0 +10.58(+0.88%)
May 09, 2013 1200 1213 1193 1200 0 -4.41(-0.37%)
May 08, 2013 1194 1209 1188 1205 0 +7.87(+0.66%)
May 07, 2013 1202 1208 1189 1197 0 -3.09(-0.26%)
May 06, 2013 1198 1207 1189 1200 0 +3.01(+0.25%)
May 03, 2013 1194 1202 1182 1197 0 +12.04(+1.02%)
May 02, 2013 1170 1188 1165 1185 0 +13.67(+1.17%)
May 01, 2013 1178 1186 1164 1171 0 -9.95(-0.84%)
Apr 30, 2013 1168 1185 1162 1181 0 +13.00(+1.11%)
Apr 29, 2013 1155 1175 1149 1168 0 +15.60(+1.35%)
Apr 26, 2013 1159 1166 1145 1153 0 -9.80(-0.84%)
Apr 25, 2013 1161 1177 1153 1162 0 +4.50(+0.39%)
Apr 24, 2013 1147 1166 1142 1158 0 +10.46(+0.91%)
Apr 23, 2013 1140 1157 1135 1148 0 +10.80(+0.95%)
Apr 22, 2013 1133 1146 1118 1137 0 +9.51(+0.84%)
Apr 19, 2013 1122 1142 1110 1127 0 -28.31(-2.45%)
Apr 18, 2013 1170 1174 1146 1156 0 -19.00(-1.62%)
Apr 17, 2013 1183 1189 1168 1174 0 -17.47(-1.47%)
Apr 16, 2013 1183 1195 1176 1192 0 +17.81(+1.52%)
Apr 15, 2013 1184 1196 1171 1174 0 -16.05(-1.35%)
Apr 12, 2013 1189 1195 1177 1190 0 -2.82(-0.24%)
Apr 11, 2013 1189 1200 1181 1193 0 -9.69(-0.81%)
Apr 10, 2013 1187 1207 1182 1203 0 +19.39(+1.64%)
Apr 09, 2013 1170 1190 1165 1183 0 +15.60(+1.34%)
Apr 08, 2013 1167 1172 1157 1168 0 +0.51(+0.04%)
Apr 05, 2013 1161 1171 1151 1167 0 -12.10(-1.03%)
Apr 04, 2013 1181 1187 1170 1179 0 -4.22(-0.36%)
Apr 03, 2013 1196 1201 1179 1184 0 -12.08(-1.01%)
Apr 02, 2013 1190 1201 1184 1196 0 +8.32(+0.70%)
Apr 01, 2013 1192 1198 1180 1187 0 -5.28(-0.44%)
Mar 28, 2013 1193 1193 1193 0 +7.06(+0.60%)
Mar 27, 2013 1177 1191 1172 1186 0 +0.79(+0.07%)
Mar 26, 2013 1181 1189 1175 1185 0 +8.63(+0.73%)
Mar 25, 2013 1188 1193 1171 1176 0 -7.75(-0.65%)
Mar 22, 2013 1184 1192 1174 1184 0 +2.79(+0.24%)
Mar 21, 2013 1186 1193 1175 1181 0 -26.59(-2.20%)
Mar 20, 2013 1210 1215 1201 1208 0 +5.60(+0.47%)
Mar 19, 2013 1208 1214 1192 1202 0 -2.72(-0.23%)
Mar 18, 2013 1202 1215 1198 1205 0 -8.45(-0.70%)
Mar 15, 2013 1214 1222 1205 1213 0 -4.79(-0.39%)
Mar 14, 2013 1213 1224 1204 1218 0 +7.93(+0.66%)
Mar 13, 2013 1209 1217 1201 1210 0 +2.01(+0.17%)
Mar 12, 2013 1209 1215 1198 1208 0 -3.43(-0.28%)
Mar 11, 2013 1209 1217 1203 1212 0 +0.49(+0.04%)
Mar 08, 2013 1215 1220 1204 1211 0 -1.29(-0.11%)
Mar 07, 2013 1212 1219 1206 1212 0 +2.21(+0.18%)
Mar 06, 2013 1207 1217 1198 1210 0 +5.37(+0.45%)
Mar 05, 2013 1195 1210 1192 1205 0 +15.71(+1.32%)
Mar 04, 2013 1174 1190 1170 1189 0 +13.61(+1.16%)
Mar 01, 2013 1163 1179 1156 1175 0 +8.96(+0.77%)
Feb 28, 2013 1172 1177 1164 1166 0 -2.67(-0.23%)
Feb 27, 2013 1154 1176 1149 1169 0 +15.49(+1.34%)
Feb 26, 2013 1153 1163 1145 1154 0 -13.52(-1.16%)
Feb 22, 2013 1159 1170 1152 1167 0 +13.13(+1.14%)
Feb 21, 2013 1162 1167 1147 1154 0 -10.64(-0.91%)
Feb 20, 2013 1180 1186 1163 1165 0 -5.29(-0.45%)
Feb 15, 2013 1170 1170 1170 0 -0.56(-0.05%)
Feb 14, 2013 1166 1174 1160 1170 0 -0.81(-0.07%)
Feb 13, 2013 1169 1177 1163 1171 0 +2.86(+0.24%)
Feb 12, 2013 1166 1175 1160 1168 0 +2.79(+0.24%)
Feb 11, 2013 1166 1172 1156 1166 0 -1.63(-0.14%)
Feb 08, 2013 1161 1172 1158 1167 0 +10.42(+0.90%)
Feb 07, 2013 1163 1166 1147 1157 0 -5.46(-0.47%)
Feb 06, 2013 1161 1170 1154 1162 0 +1.56(+0.13%)
Feb 04, 2013 1173 1180 1158 1161 0 -19.34(-1.64%)
Feb 01, 2013 1173 1185 1166 1180 0 +17.64(+1.52%)
Jan 31, 2013 1167 1177 1158 1162 0 -5.28(-0.45%)
Jan 30, 2013 1175 1183 1161 1168 0 +1.87(+0.16%)
Jan 29, 2013 1170 1179 1152 1166 0 -9.82(-0.84%)
Jan 28, 2013 1180 1187 1171 1176 0 -3.29(-0.28%)
Jan 25, 2013 1170 1185 1166 1179 0 +11.95(+1.02%)
Jan 24, 2013 1161 1178 1157 1167 0 +8.10(+0.70%)
Jan 23, 2013 1157 1171 1151 1159 0 +18.19(+1.59%)
Jan 22, 2013 1142 1147 1130 1141 0 -1.94(-0.17%)
Jan 18, 2013 1143 1143 1143 0 -3.76(-0.33%)
Jan 17, 2013 1147 1156 1140 1146 0 +3.90(+0.34%)
Jan 16, 2013 1143 1152 1136 1143 0 -3.21(-0.28%)
Jan 15, 2013 1139 1153 1132 1146 0 -2.55(-0.22%)
Jan 14, 2013 1144 1158 1136 1148 0 +3.05(+0.27%)
Jan 12, 2013 1141 1150 1133 1145 0 +0.00(+0.00%)
Jan 11, 2013 1141 1150 1133 1145 0 +5.33(+0.47%)
Jan 10, 2013 1138 1148 1126 1140 0 +5.58(+0.49%)
Jan 09, 2013 1133 1140 1127 1134 0 +4.93(+0.44%)
Jan 08, 2013 1130 1136 1118 1129 0 -2.55(-0.23%)
Jan 07, 2013 1132 1139 1125 1132 0 -0.82(-0.07%)
Jan 04, 2013 1133 1142 1124 1133 0 +0.03(+0.00%)
Jan 03, 2013 1139 1147 1127 1133 0 -7.12(-0.62%)
Jan 02, 2013 1133 1142 1114 1140 0 +32.04(+2.89%)
Dec 31, 2012 1108 1108 1108 0 +13.74(+1.26%)
Dec 28, 2012 1099 1107 1093 1094 0 -14.03(-1.27%)
Dec 27, 2012 1110 1115 1094 1108 0 -2.23(-0.20%)
Dec 26, 2012 1116 1124 1104 1110 0 -6.30(-0.56%)
Dec 24, 2012 1117 1117 1117 0 -5.91(-0.53%)
Dec 21, 2012 1120 1127 1109 1123 0 -11.30(-1.00%)
Dec 20, 2012 1132 1138 1122 1134 0 +3.78(+0.33%)
Dec 19, 2012 1136 1142 1126 1130 0 +0.30(+0.03%)
Dec 18, 2012 1115 1134 1112 1130 0 +15.72(+1.41%)
Dec 17, 2012 1102 1122 1097 1114 0 +12.51(+1.14%)
Dec 14, 2012 1099 1110 1093 1102 0 +1.17(+0.11%)
Dec 13, 2012 1107 1114 1095 1100 0 -3.70(-0.34%)
Dec 12, 2012 1111 1117 1099 1104 0 -4.07(-0.37%)
Dec 11, 2012 1100 1116 1096 1108 0 +13.13(+1.20%)
Dec 10, 2012 1090 1102 1085 1095 0 +6.17(+0.57%)
Dec 07, 2012 1096 1100 1082 1089 0 -2.47(-0.23%)
Dec 06, 2012 1088 1097 1083 1091 0 +5.14(+0.47%)
Dec 05, 2012 1084 1095 1073 1086 0 -1.81(-0.17%)
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.