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:

Intercontinental Exchange (NY: ICE )

136.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 41.68 41.84 41.43 41.66 3,680,364 -0.31(-0.73%)
Mar 30, 2015 41.70 41.99 41.53 41.96 2,711,707 +0.54(+1.29%)
Mar 27, 2015 40.88 41.55 40.86 41.43 2,703,604 +0.40(+0.97%)
Mar 26, 2015 40.98 41.48 40.65 41.03 3,845,500 -0.21(-0.52%)
Mar 25, 2015 41.82 42.01 41.02 41.24 4,918,786 -0.60(-1.43%)
Mar 24, 2015 41.85 42.19 41.58 41.84 3,320,393 -0.18(-0.43%)
Mar 23, 2015 42.38 42.42 41.79 42.02 3,482,086 -0.24(-0.58%)
Mar 20, 2015 42.27 42.49 41.92 42.27 5,718,459 -0.00(-0.00%)
Mar 19, 2015 41.21 42.33 41.12 42.27 4,283,265 +0.94(+2.26%)
Mar 18, 2015 41.56 41.62 40.91 41.33 3,343,924 -0.36(-0.87%)
Mar 17, 2015 41.45 41.77 41.15 41.70 3,674,864 +0.10(+0.24%)
Mar 16, 2015 41.16 41.76 41.16 41.60 2,765,920 +0.69(+1.68%)
Mar 13, 2015 41.10 41.38 40.68 40.91 2,983,892 -0.30(-0.73%)
Mar 12, 2015 41.15 41.45 40.82 41.21 2,810,731 +0.39(+0.95%)
Mar 11, 2015 40.97 41.07 40.34 40.82 4,141,491 +0.12(+0.29%)
Mar 10, 2015 41.47 41.47 40.70 40.71 3,707,758 -1.07(-2.56%)
Mar 09, 2015 41.30 41.87 41.08 41.77 3,861,712 +0.63(+1.52%)
Mar 06, 2015 41.75 42.19 41.12 41.15 3,983,142 -0.66(-1.58%)
Mar 05, 2015 41.92 41.96 41.60 41.81 3,365,966 +0.21(+0.50%)
Mar 04, 2015 41.99 42.07 41.25 41.60 4,947,520 -0.48(-1.13%)
Mar 03, 2015 42.55 42.84 41.56 42.07 4,367,130 -0.66(-1.55%)
Mar 02, 2015 41.95 42.82 41.93 42.74 4,041,773 +0.71(+1.68%)
Feb 27, 2015 42.53 42.70 42.01 42.03 2,874,615 -0.51(-1.20%)
Feb 26, 2015 42.75 42.87 42.26 42.54 3,767,616 -0.11(-0.26%)
Feb 25, 2015 41.97 42.85 41.66 42.65 4,764,486 +0.59(+1.41%)
Feb 24, 2015 41.79 42.53 41.67 42.06 2,935,862 +0.20(+0.47%)
Feb 23, 2015 41.91 41.96 41.52 41.86 2,104,505 -0.11(-0.26%)
Feb 20, 2015 41.77 42.05 41.30 41.97 6,129,736 +0.20(+0.47%)
Feb 19, 2015 41.76 42.28 41.73 41.77 2,069,516 -0.15(-0.37%)
Feb 18, 2015 41.83 42.07 41.58 41.92 2,800,601 -0.01(-0.02%)
Feb 17, 2015 41.71 42.09 41.56 41.93 2,855,138 +0.28(+0.68%)
Feb 13, 2015 41.94 41.65 41.65 41.65 2,602,855 -0.22(-0.52%)
Feb 12, 2015 41.39 41.94 41.28 41.86 2,822,614 +0.46(+1.12%)
Feb 11, 2015 41.23 41.54 41.08 41.40 3,013,802 +0.10(+0.23%)
Feb 10, 2015 41.01 41.38 40.86 41.30 3,397,801 +0.41(+0.99%)
Feb 09, 2015 40.68 41.42 40.63 40.90 3,534,440 +0.06(+0.14%)
Feb 06, 2015 40.49 41.25 40.49 40.84 6,148,182 +0.51(+1.27%)
Feb 05, 2015 38.53 40.38 38.52 40.33 7,691,432 +1.94(+5.05%)
Feb 04, 2015 37.58 38.60 37.58 38.39 5,933,525 +0.65(+1.72%)
Feb 03, 2015 37.25 37.78 37.25 37.74 3,012,267 +0.53(+1.42%)
Feb 02, 2015 36.98 37.25 36.71 37.22 3,745,883 +0.48(+1.30%)
Jan 30, 2015 36.30 37.31 36.21 36.74 5,709,101 +0.15(+0.42%)
Jan 29, 2015 36.65 36.79 36.11 36.58 7,475,611 -0.10(-0.28%)
Jan 28, 2015 37.96 38.13 36.68 36.69 5,934,270 -1.30(-3.41%)
Jan 27, 2015 38.44 38.76 37.95 37.98 4,214,963 -0.90(-2.32%)
Jan 26, 2015 38.43 38.91 38.22 38.88 2,575,953 +0.19(+0.48%)
Jan 23, 2015 38.40 38.91 38.19 38.70 5,019,227 +0.45(+1.18%)
Jan 22, 2015 36.93 38.32 36.83 38.25 6,519,184 +1.36(+3.69%)
Jan 21, 2015 37.01 37.36 36.71 36.89 3,338,504 -0.25(-0.68%)
Jan 20, 2015 37.60 37.85 36.91 37.14 4,262,730 -0.26(-0.68%)
Jan 16, 2015 36.65 37.41 36.52 37.39 5,006,543 +0.66(+1.81%)
Jan 15, 2015 37.14 37.37 36.70 36.73 6,519,705 -0.41(-1.12%)
Jan 14, 2015 37.02 37.54 36.81 37.14 7,165,861 -0.27(-0.72%)
Jan 13, 2015 38.73 39.20 37.28 37.41 9,950,900 -1.13(-2.93%)
Jan 12, 2015 39.52 39.67 38.39 38.54 4,585,679 -1.04(-2.62%)
Jan 09, 2015 39.61 39.97 39.39 39.58 3,268,230 +0.02(+0.06%)
Jan 08, 2015 39.24 39.94 39.24 39.55 4,739,549 +0.49(+1.26%)
Jan 07, 2015 38.66 39.10 38.18 39.06 16,529,673 +0.54(+1.41%)
Jan 06, 2015 39.21 39.43 38.13 38.52 7,719,393 -0.56(-1.43%)
Jan 05, 2015 38.75 39.44 38.60 39.08 5,907,020 +0.21(+0.55%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.