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 (%)
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%)
Dec 04, 2012 1085 1094 1078 1088 0 +3.72(+0.34%)
Nov 30, 2012 1087 1094 1075 1084 0 -2.17(-0.20%)
Nov 29, 2012 1088 1097 1079 1086 0 +0.42(+0.04%)
Nov 28, 2012 1071 1088 1062 1086 0 +11.29(+1.05%)
Nov 27, 2012 1076 1087 1069 1075 0 -3.29(-0.31%)
Nov 26, 2012 1074 1082 1065 1078 0 +0.74(+0.07%)
Nov 24, 2012 1067 1080 1063 1077 0 +0.00(+0.00%)
Nov 23, 2012 1067 1080 1063 1077 0 +18.50(+1.75%)
Nov 21, 2012 1059 1059 1059 0 +7.58(+0.72%)
Nov 20, 2012 1051 1058 1040 1051 0 -4.24(-0.40%)
Nov 19, 2012 1047 1060 1040 1055 0 +18.56(+1.79%)
Nov 16, 2012 1035 1043 1023 1037 0 +2.31(+0.22%)
Nov 15, 2012 1035 1046 1027 1035 0 +0.34(+0.03%)
Nov 14, 2012 1052 1056 1032 1034 0 -8.10(-0.78%)
Nov 13, 2012 1042 1055 1035 1042 0 -12.91(-1.22%)
Nov 12, 2012 1062 1068 1048 1055 0 -4.12(-0.39%)
Nov 09, 2012 1058 1072 1053 1059 0 +0.32(+0.03%)
Nov 08, 2012 1072 1079 1058 1059 0 -13.14(-1.23%)
Nov 07, 2012 1088 1095 1069 1072 0 -27.09(-2.46%)
Nov 06, 2012 1095 1108 1089 1099 0 +7.99(+0.73%)
Nov 05, 2012 1087 1097 1078 1091 0 +1.44(+0.13%)
Nov 02, 2012 1103 1108 1087 1090 0 -8.03(-0.73%)
Nov 01, 2012 1082 1102 1077 1098 0 +19.77(+1.83%)
Oct 31, 2012 1083 1091 1072 1078 0 +2.55(+0.24%)
Oct 26, 2012 1076 1076 1076 0 +9.82(+0.92%)
Oct 25, 2012 1075 1079 1060 1066 0 -1.00(-0.09%)
Oct 24, 2012 1081 1086 1062 1067 0 -6.85(-0.64%)
Oct 23, 2012 1068 1083 1063 1074 0 -6.68(-0.62%)
Oct 19, 2012 1101 1105 1075 1080 0 -21.18(-1.92%)
Oct 18, 2012 1123 1128 1091 1101 0 -22.63(-2.01%)
Oct 17, 2012 1120 1133 1109 1124 0 -13.86(-1.22%)
Oct 16, 2012 1130 1142 1125 1138 0 +11.73(+1.04%)
Oct 15, 2012 1123 1131 1114 1126 0 +6.73(+0.60%)
Oct 12, 2012 1116 1128 1110 1119 0 +3.90(+0.35%)
Oct 11, 2012 1124 1129 1111 1116 0 +1.05(+0.09%)
Oct 10, 2012 1123 1128 1110 1115 0 -10.99(-0.98%)
Oct 09, 2012 1143 1146 1122 1126 0 -20.87(-1.82%)
Oct 08, 2012 1147 1154 1139 1146 0 -5.55(-0.48%)
Oct 06, 2012 1161 1166 1147 1152 0 +0.00(+0.00%)
Oct 05, 2012 1161 1166 1147 1152 0 -3.20(-0.28%)
Oct 04, 2012 1150 1159 1140 1155 0 +4.57(+0.40%)
Oct 03, 2012 1152 1162 1141 1151 0 +1.17(+0.10%)
Oct 02, 2012 1155 1160 1141 1149 0 -0.89(-0.08%)
Oct 01, 2012 1154 1166 1143 1150 0 +1.03(+0.09%)
Sep 28, 2012 1152 1161 1142 1149 0 -3.05(-0.26%)
Sep 27, 2012 1143 1159 1137 1152 0 +13.22(+1.16%)
Sep 26, 2012 1143 1152 1130 1139 0 -7.16(-0.62%)
Sep 25, 2012 1164 1170 1144 1146 0 -12.29(-1.06%)
Sep 24, 2012 1158 1166 1149 1159 0 -6.62(-0.57%)
Sep 21, 2012 1174 1179 1161 1165 0 -1.24(-0.11%)
Sep 20, 2012 1163 1172 1155 1166 0 -1.39(-0.12%)
Sep 19, 2012 1169 1175 1161 1168 0 +0.07(+0.01%)
Sep 18, 2012 1164 1174 1160 1168 0 +1.93(+0.17%)
Sep 17, 2012 1165 1172 1158 1166 0 -2.67(-0.23%)
Sep 14, 2012 1164 1175 1159 1168 0 +7.64(+0.66%)
Sep 13, 2012 1148 1167 1139 1161 0 +14.17(+1.24%)
Sep 12, 2012 1149 1157 1141 1147 0 +1.21(+0.11%)
Sep 11, 2012 1142 1153 1136 1145 0 +2.23(+0.20%)
Sep 10, 2012 1151 1160 1138 1143 0 -9.92(-0.86%)
Sep 07, 2012 1148 1159 1141 1153 0 -1.45(-0.13%)
Sep 06, 2012 1131 1157 1129 1155 0 +29.85(+2.65%)
Sep 05, 2012 1121 1132 1117 1125 0 +2.65(+0.24%)
Sep 04, 2012 1127 1134 1111 1122 0 -5.22(-0.46%)
Aug 31, 2012 1127 1127 1127 0 +13.19(+1.18%)
Aug 30, 2012 1123 1127 1111 1114 0 -12.91(-1.15%)
Aug 29, 2012 1126 1133 1119 1127 0 +0.98(+0.09%)
Aug 27, 2012 1130 1136 1120 1126 0 -4.11(-0.36%)
Aug 24, 2012 1118 1134 1113 1130 0 +8.85(+0.79%)
Aug 23, 2012 1128 1132 1115 1121 0 -12.46(-1.10%)
Aug 22, 2012 1131 1141 1124 1134 0 -3.28(-0.29%)
Aug 21, 2012 1144 1151 1131 1137 0 -4.33(-0.38%)
Aug 20, 2012 1142 1147 1134 1141 0 -2.62(-0.23%)
Aug 17, 2012 1143 1149 1136 1144 0 +2.79(+0.24%)
Aug 16, 2012 1128 1146 1124 1141 0 +22.36(+2.00%)
Aug 15, 2012 1115 1126 1111 1119 0 +1.99(+0.18%)
Aug 14, 2012 1124 1130 1111 1117 0 -5.02(-0.45%)
Aug 13, 2012 1121 1128 1112 1122 0 +0.28(+0.02%)
Aug 11, 2012 1116 1125 1109 1122 0 +0.00(+0.00%)
Aug 10, 2012 1116 1125 1109 1122 0 +0.55(+0.05%)
Aug 09, 2012 1118 1128 1114 1121 0 +4.91(+0.44%)
Aug 08, 2012 1115 1125 1108 1116 0 -1.11(-0.10%)
Aug 07, 2012 1110 1123 1105 1117 0 +10.43(+0.94%)
Aug 06, 2012 1104 1115 1100 1107 0 +6.29(+0.57%)
Aug 03, 2012 1092 1106 1086 1101 0 +25.57(+2.38%)
Aug 02, 2012 1074 1091 1067 1075 0 -8.07(-0.75%)
Aug 01, 2012 1091 1095 1077 1083 0 -2.27(-0.21%)
Jul 31, 2012 1088 1097 1081 1085 0 -5.59(-0.51%)
Jul 30, 2012 1095 1105 1084 1091 0 -6.30(-0.57%)
Jul 27, 2012 1077 1101 1070 1097 0 +28.50(+2.67%)
Jul 26, 2012 1068 1080 1059 1069 0 +16.07(+1.53%)
Jul 25, 2012 1057 1067 1045 1053 0 -2.55(-0.24%)
Jul 24, 2012 1065 1070 1045 1055 0 -10.77(-1.01%)
Jul 23, 2012 1061 1072 1047 1066 0 -14.84(-1.37%)
Jul 20, 2012 1093 1100 1076 1081 0 -12.19(-1.12%)
Jul 19, 2012 1086 1101 1080 1093 0 +16.16(+1.50%)
Jul 18, 2012 1052 1083 1049 1077 0 +26.45(+2.52%)
Jul 17, 2012 1054 1060 1036 1050 0 +3.52(+0.34%)
Jul 16, 2012 1050 1055 1040 1047 0 -5.46(-0.52%)
Jul 14, 2012 1035 1056 1032 1052 0 +0.00(+0.00%)
Jul 13, 2012 1035 1056 1032 1052 0 +19.48(+1.89%)
Jul 12, 2012 1042 1046 1024 1033 0 -12.91(-1.23%)
Jul 11, 2012 1050 1058 1036 1046 0 -5.11(-0.49%)
Jul 10, 2012 1067 1075 1045 1051 0 -12.46(-1.17%)
Jul 09, 2012 1067 1071 1055 1063 0 -5.99(-0.56%)
Jul 06, 2012 1082 1086 1061 1069 0 -22.90(-2.10%)
Jul 05, 2012 1092 1101 1084 1092 0 -6.45(-0.59%)
Jul 03, 2012 1099 1099 1099 0 +7.72(+0.71%)
Jul 02, 2012 1090 1095 1080 1091 0 +0.88(+0.08%)
Jun 30, 2012 1073 1092 1068 1090 0 -0.39(-0.04%)
Jun 29, 2012 1073 1092 1068 1090 0 +37.63(+3.57%)
Jun 28, 2012 1057 1061 1038 1053 0 -12.35(-1.16%)
Jun 27, 2012 1061 1073 1055 1065 0 +7.02(+0.66%)
Jun 26, 2012 1058 1067 1049 1058 0 +3.81(+0.36%)
Jun 25, 2012 1063 1067 1046 1054 0 -20.81(-1.94%)
Jun 22, 2012 1069 1079 1062 1075 0 +11.13(+1.05%)
Jun 21, 2012 1094 1098 1062 1064 0 -30.65(-2.80%)
Jun 20, 2012 1092 1100 1083 1095 0 +4.78(+0.44%)
Jun 19, 2012 1087 1102 1078 1090 0 +15.25(+1.42%)
Jun 18, 2012 1070 1083 1062 1075 0 -0.93(-0.09%)
Jun 15, 2012 1061 1079 1056 1076 0 +20.00(+1.89%)
Jun 14, 2012 1052 1063 1041 1056 0 +5.37(+0.51%)
Jun 13, 2012 1053 1063 1045 1050 0 -5.65(-0.54%)
Jun 12, 2012 1050 1059 1040 1056 0 +10.05(+0.96%)
Jun 11, 2012 1072 1075 1044 1046 0 -19.06(-1.79%)
Jun 08, 2012 1054 1067 1048 1065 0 +7.90(+0.75%)
Jun 07, 2012 1071 1074 1055 1057 0 -4.28(-0.40%)
Jun 06, 2012 1042 1063 1039 1061 0 +27.73(+2.68%)
Jun 05, 2012 1025 1042 1020 1033 0 +5.10(+0.50%)
Jun 04, 2012 1025 1036 1015 1028 0 +4.43(+0.43%)
Jun 02, 2012 1031 1039 1021 1024 0 +0.00(+0.00%)
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.