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: DJX )

385.89 USD -0.58 (-0.15%)
Daily Price Updated: 4:15 PM EDT, Jun 14, 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 (%)
Nov 30, 2018 253.07 255.50 252.51 255.38 0 +1.99(+0.79%)
Nov 29, 2018 253.44 254.79 252.03 253.39 0 -0.27(-0.11%)
Nov 28, 2018 248.33 253.69 248.33 253.66 0 +6.17(+2.49%)
Nov 27, 2018 245.57 247.51 244.16 247.49 0 +1.09(+0.44%)
Nov 26, 2018 243.64 246.73 243.64 246.40 0 +3.54(+1.46%)
Nov 23, 2018 243.36 244.09 242.69 242.86 0 -1.79(-0.73%)
Nov 21, 2018 244.65 244.65 244.65 244.65 0 -0.01(-0.00%)
Nov 20, 2018 246.19 247.07 243.69 244.66 0 -5.51(-2.20%)
Nov 19, 2018 253.93 253.93 249.01 250.17 0 -3.96(-1.56%)
Nov 16, 2018 252.42 255.10 251.48 254.13 0 +1.24(+0.49%)
Nov 15, 2018 250.61 253.55 247.88 252.89 0 +2.08(+0.83%)
Nov 14, 2018 253.88 255.01 249.36 250.81 0 -2.05(-0.81%)
Nov 13, 2018 253.21 255.11 251.94 252.86 0 -1.01(-0.40%)
Nov 12, 2018 259.59 259.67 253.41 253.87 0 -6.02(-2.32%)
Nov 09, 2018 261.49 261.61 258.83 259.89 0 -2.02(-0.77%)
Nov 08, 2018 261.40 262.78 260.82 261.91 0 +0.11(+0.04%)
Nov 07, 2018 257.88 262.00 257.66 261.80 0 +5.45(+2.13%)
Nov 06, 2018 254.53 256.52 254.45 256.35 0 +1.73(+0.68%)
Nov 05, 2018 252.61 255.07 252.61 254.62 0 +1.91(+0.76%)
Nov 02, 2018 254.44 255.79 250.79 252.71 0 -1.10(-0.43%)
Nov 01, 2018 251.42 253.96 251.08 253.81 0 +2.65(+1.06%)
Oct 31, 2018 250.09 253.37 250.09 251.16 0 +2.41(+0.97%)
Oct 30, 2018 244.82 249.07 244.16 248.75 0 +4.32(+1.77%)
Oct 29, 2018 248.19 250.41 241.22 244.43 0 -2.45(-0.99%)
Oct 26, 2018 247.70 249.16 244.45 246.88 0 -2.97(-1.19%)
Oct 25, 2018 247.37 251.04 246.46 249.85 0 +4.02(+1.64%)
Oct 24, 2018 251.73 253.06 245.33 245.83 0 -6.08(-2.41%)
Oct 23, 2018 250.38 253.08 247.69 251.91 0 -1.26(-0.50%)
Oct 22, 2018 254.92 255.61 252.36 253.17 0 -1.27(-0.50%)
Oct 19, 2018 254.21 256.09 253.50 254.44 0 +0.65(+0.26%)
Oct 18, 2018 256.46 256.91 252.36 253.79 0 -3.28(-1.28%)
Oct 17, 2018 257.06 258.10 254.79 257.07 0 -0.91(-0.35%)
Oct 16, 2018 253.52 258.18 253.52 257.98 0 +5.47(+2.17%)
Oct 15, 2018 253.32 254.82 252.44 252.51 0 -0.89(-0.35%)
Oct 12, 2018 254.08 254.68 250.01 253.40 0 +2.87(+1.15%)
Oct 11, 2018 255.18 256.79 249.28 250.53 0 -5.46(-2.13%)
Oct 10, 2018 264.42 264.42 255.94 255.99 0 -8.32(-3.15%)
Oct 09, 2018 264.69 265.40 263.24 264.31 0 -0.56(-0.21%)
Oct 08, 2018 263.99 265.29 262.23 264.87 0 -26182.13(-99.00%)
Oct 05, 2018 26633 26676 26302 26447 0 -180.00(-0.68%)
Oct 04, 2018 26784 26794 26472 26627 0 -201.00(-0.75%)
Oct 03, 2018 26833 26952 26789 26828 0 +54.00(+0.20%)
Oct 02, 2018 26649 26825 26628 26774 0 +123.00(+0.46%)
Oct 01, 2018 26598 26738 26596 26651 0 +193.00(+0.73%)
Sep 28, 2018 26408 26516 26384 26458 0 +18.00(+0.07%)
Sep 27, 2018 26418 26557 26380 26440 0 +55.00(+0.21%)
Sep 26, 2018 26537 26606 26349 26385 0 -107.00(-0.40%)
Sep 25, 2018 26602 26635 26476 26492 0 -70.00(-0.26%)
Sep 24, 2018 26705 26710 26549 26562 0 -182.00(-0.68%)
Sep 21, 2018 26726 26769 26680 26744 0 +87.00(+0.33%)
Sep 20, 2018 26519 26697 26519 26657 0 +251.00(+0.95%)
Sep 19, 2018 26288 26464 26281 26406 0 +159.00(+0.61%)
Sep 18, 2018 26076 26317 26076 26247 0 +185.00(+0.71%)
Sep 17, 2018 26152 26184 26030 26062 0 -93.00(-0.36%)
Sep 14, 2018 26170 26211 26068 26155 0 +9.00(+0.03%)
Sep 13, 2018 26084 26192 26067 26146 0 +147.00(+0.57%)
Sep 12, 2018 25989 26146 25929 25999 0 +28.00(+0.11%)
Sep 11, 2018 25841 26020 25754 25971 0 +114.00(+0.44%)
Sep 10, 2018 25992 26040 25854 25857 0 -60.00(-0.23%)
Sep 07, 2018 25951 26003 25818 25917 0 -79.00(-0.30%)
Sep 06, 2018 25973 26074 25881 25996 0 +21.00(+0.08%)
Sep 05, 2018 25920 26011 25871 25975 0 +23.00(+0.09%)
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.