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 )

387.78 USD +1.89 (+0.49%)
Daily Price Updated: 4:15 PM EDT, Jun 17, 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 (%)
Mar 31, 2020 222.08 224.80 218.52 219.17 0 -4.10(-1.84%)
Mar 30, 2020 216.78 223.78 215.22 223.27 0 +6.90(+3.19%)
Mar 27, 2020 218.98 223.28 214.69 216.37 0 -9.15(-4.06%)
Mar 26, 2020 214.68 225.95 214.27 225.52 0 +13.51(+6.37%)
Mar 25, 2020 210.50 220.20 205.38 212.01 0 +4.96(+2.40%)
Mar 24, 2020 197.22 207.29 196.49 207.05 0 +21.13(+11.37%)
Mar 23, 2020 190.28 191.21 182.14 185.92 0 -5.82(-3.04%)
Mar 20, 2020 202.53 205.31 190.94 191.74 0 -9.13(-4.55%)
Mar 19, 2020 198.30 204.43 191.87 200.87 0 +1.88(+0.94%)
Mar 18, 2020 201.89 204.89 189.17 198.99 0 -13.38(-6.30%)
Mar 17, 2020 204.87 213.79 198.82 212.37 0 +10.48(+5.19%)
Mar 16, 2020 209.18 217.68 201.18 201.89 0 -29.97(-12.93%)
Mar 13, 2020 219.74 231.86 212.85 231.86 0 +19.85(+9.36%)
Mar 12, 2020 221.85 228.28 211.76 212.01 0 -23.52(-9.99%)
Mar 11, 2020 246.05 246.05 233.28 235.53 0 -14.65(-5.86%)
Mar 10, 2020 244.53 250.21 236.90 250.18 0 +11.67(+4.89%)
Mar 09, 2020 249.92 249.92 237.06 238.51 0 -20.14(-7.79%)
Mar 06, 2020 254.57 259.94 252.29 258.65 0 -2.56(-0.98%)
Mar 05, 2020 266.72 266.72 259.43 261.21 0 -9.70(-3.58%)
Mar 04, 2020 263.84 270.96 262.86 270.91 0 +11.74(+4.53%)
Mar 03, 2020 267.62 270.78 257.07 259.17 0 -7.86(-2.94%)
Mar 02, 2020 255.91 267.06 253.97 267.03 0 +12.94(+5.09%)
Feb 28, 2020 252.71 254.94 246.81 254.09 0 -3.58(-1.39%)
Feb 27, 2020 265.26 267.75 257.53 257.67 0 -11.91(-4.42%)
Feb 26, 2020 271.59 275.43 268.91 269.58 0 -1.23(-0.45%)
Feb 25, 2020 280.38 281.35 269.98 270.81 0 -8.80(-3.15%)
Feb 24, 2020 284.03 284.03 279.12 279.61 0 -10.31(-3.56%)
Feb 21, 2020 291.47 291.47 288.93 289.92 0 -2.28(-0.78%)
Feb 20, 2020 292.96 293.68 289.60 292.20 0 -1.28(-0.44%)
Feb 19, 2020 293.13 294.09 292.74 293.48 0 +1.16(+0.40%)
Feb 18, 2020 292.83 293.30 291.17 292.32 0 -1.66(-0.56%)
Feb 14, 2020 293.98 293.98 293.98 293.98 0 -0.25(-0.08%)
Feb 13, 2020 294.36 295.35 293.49 294.23 0 -1.28(-0.43%)
Feb 12, 2020 294.07 295.69 294.07 295.51 0 +2.75(+0.94%)
Feb 11, 2020 293.91 294.15 292.10 292.76 0 -0.01(-0.00%)
Feb 10, 2020 289.96 292.78 289.96 292.77 0 +1.74(+0.60%)
Feb 07, 2020 292.87 292.87 290.57 291.03 0 -2.77(-0.94%)
Feb 06, 2020 293.89 294.08 292.47 293.80 0 +0.89(+0.30%)
Feb 05, 2020 290.49 293.09 290.01 292.91 0 +4.83(+1.68%)
Feb 04, 2020 286.97 289.05 286.97 288.08 0 +4.08(+1.44%)
Feb 03, 2020 283.20 286.30 283.20 284.00 0 +1.44(+0.51%)
Jan 31, 2020 288.13 288.13 281.70 282.56 0 -6.03(-2.09%)
Jan 30, 2020 286.40 288.78 284.90 288.59 0 +1.25(+0.44%)
Jan 29, 2020 288.21 289.44 287.28 287.34 0 +0.11(+0.04%)
Jan 28, 2020 285.94 288.23 285.76 287.23 0 +1.87(+0.66%)
Jan 27, 2020 285.42 286.72 284.49 285.36 0 -4.54(-1.57%)
Jan 24, 2020 292.30 292.89 288.43 289.90 0 -1.70(-0.58%)
Jan 23, 2020 291.11 291.90 289.67 291.60 0 -0.26(-0.09%)
Jan 22, 2020 292.64 293.20 291.72 291.86 0 -0.10(-0.03%)
Jan 21, 2020 292.69 293.41 291.46 291.96 0 -1.52(-0.52%)
Jan 17, 2020 293.48 293.48 293.48 293.48 0 +0.50(+0.17%)
Jan 16, 2020 291.32 293.00 291.32 292.98 0 +2.68(+0.92%)
Jan 15, 2020 289.02 291.28 288.97 290.30 0 +0.90(+0.31%)
Jan 14, 2020 288.96 290.54 288.72 289.40 0 +0.33(+0.11%)
Jan 13, 2020 288.69 289.10 288.19 289.07 0 +0.83(+0.29%)
Jan 10, 2020 289.78 290.09 287.89 288.24 0 -1.33(-0.46%)
Jan 09, 2020 288.52 289.88 288.44 289.57 0 +2.12(+0.74%)
Jan 08, 2020 285.56 288.66 285.23 287.45 0 +1.61(+0.56%)
Jan 07, 2020 286.39 286.86 285.65 285.84 0 -1.19(-0.41%)
Jan 06, 2020 284.66 287.08 284.19 287.03 0 +0.68(+0.24%)
Jan 03, 2020 285.53 287.16 285.00 286.35 0 -2.34(-0.81%)
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.