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 )

385.71 USD -1.15 (-0.30%)
Daily Price Updated: 4:15 PM EDT, Jun 3, 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 (%)
May 29, 2020 253.24 254.83 250.32 253.83 0 -0.18(-0.07%)
May 28, 2020 256.97 257.59 253.59 254.01 0 -1.47(-0.58%)
May 27, 2020 252.99 255.52 250.10 255.48 0 +5.53(+2.21%)
May 26, 2020 247.82 251.76 247.82 249.95 0 +5.30(+2.17%)
May 22, 2020 244.65 244.65 244.65 244.65 0 -0.09(-0.04%)
May 21, 2020 245.64 247.18 243.71 244.74 0 -1.02(-0.42%)
May 20, 2020 244.56 246.49 244.56 245.76 0 +3.69(+1.52%)
May 19, 2020 245.77 246.00 242.04 242.07 0 -3.90(-1.59%)
May 18, 2020 240.60 247.09 240.60 245.97 0 +9.12(+3.85%)
May 15, 2020 234.55 237.30 233.54 236.85 0 +0.60(+0.25%)
May 14, 2020 230.49 236.31 227.90 236.25 0 +3.77(+1.62%)
May 13, 2020 237.02 237.09 230.68 232.48 0 -5.17(-2.18%)
May 12, 2020 242.93 243.82 237.62 237.65 0 -4.57(-1.89%)
May 11, 2020 242.56 243.66 240.70 242.22 0 -1.09(-0.45%)
May 08, 2020 241.08 243.50 241.07 243.31 0 +4.55(+1.91%)
May 07, 2020 238.37 240.95 238.34 238.76 0 +2.11(+0.89%)
May 06, 2020 239.79 240.55 236.61 236.65 0 -2.18(-0.91%)
May 05, 2020 239.59 241.70 238.69 238.83 0 +1.33(+0.56%)
May 04, 2020 235.82 237.70 233.61 237.50 0 +0.26(+0.11%)
May 01, 2020 241.21 241.21 236.45 237.24 0 -6.22(-2.55%)
Apr 30, 2020 245.86 245.86 241.87 243.46 0 -2.88(-1.17%)
Apr 29, 2020 244.90 247.65 244.54 246.34 0 +5.32(+2.21%)
Apr 28, 2020 243.57 245.12 240.31 241.02 0 -0.32(-0.13%)
Apr 27, 2020 238.66 242.08 238.41 241.34 0 +3.59(+1.51%)
Apr 24, 2020 236.28 238.26 234.18 237.75 0 +2.60(+1.11%)
Apr 23, 2020 235.43 238.85 234.88 235.15 0 +0.39(+0.17%)
Apr 22, 2020 234.37 236.13 233.40 234.76 0 +4.57(+1.99%)
Apr 21, 2020 233.65 233.65 229.42 230.19 0 -6.31(-2.67%)
Apr 20, 2020 240.95 241.09 236.27 236.50 0 -5.92(-2.44%)
Apr 17, 2020 238.17 242.64 238.17 242.42 0 +7.04(+2.99%)
Apr 16, 2020 235.44 235.98 232.11 235.38 0 +0.34(+0.14%)
Apr 15, 2020 236.01 236.50 232.33 235.04 0 -4.46(-1.86%)
Apr 14, 2020 236.91 240.41 236.83 239.50 0 +5.59(+2.39%)
Apr 13, 2020 236.99 236.99 230.95 233.91 0 -3.28(-1.38%)
Apr 09, 2020 237.19 237.19 237.19 237.19 0 +2.85(+1.22%)
Apr 08, 2020 228.93 235.13 226.83 234.34 0 +7.80(+3.44%)
Apr 07, 2020 235.37 236.17 226.34 226.54 0 -0.26(-0.11%)
Apr 06, 2020 216.94 227.83 216.94 226.80 0 +16.27(+7.73%)
Apr 03, 2020 212.86 214.48 208.63 210.53 0 -3.60(-1.68%)
Apr 02, 2020 208.19 214.78 207.35 214.13 0 +4.69(+2.24%)
Apr 01, 2020 212.27 214.87 207.84 209.44 0 -9.73(-4.44%)
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%)
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.