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: SPX )

5,116.17 USD +16.21 (+0.32%)
Daily Price Updated: 4:15 PM EDT, Apr 29, 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 31, 2000 1420 1435 1415 1421 0 -1.85(-0.13%)
May 30, 2000 1384 1422 1378 1422 0 +44.43(+3.22%)
May 26, 2000 1382 1392 1370 1378 0 -3.50(-0.25%)
May 25, 2000 1401 1412 1374 1382 0 -17.53(-1.25%)
May 24, 2000 1372 1401 1361 1399 0 +25.19(+1.83%)
May 23, 2000 1399 1404 1373 1374 0 -26.86(-1.92%)
May 22, 2000 1407 1410 1369 1401 0 -6.23(-0.44%)
May 19, 2000 1431 1437 1402 1407 0 -30.26(-2.11%)
May 18, 2000 1448 1458 1437 1437 0 -10.59(-0.73%)
May 17, 2000 1461 1466 1442 1448 0 -18.24(-1.24%)
May 16, 2000 1456 1470 1451 1466 0 +13.68(+0.94%)
May 15, 2000 1421 1452 1417 1452 0 +31.40(+2.21%)
May 12, 2000 1412 1430 1408 1421 0 +13.15(+0.93%)
May 11, 2000 1403 1410 1383 1408 0 +24.76(+1.79%)
May 10, 2000 1407 1412 1375 1383 0 -29.09(-2.06%)
May 09, 2000 1427 1430 1402 1412 0 -12.03(-0.84%)
May 08, 2000 1427 1433 1417 1424 0 -8.46(-0.59%)
May 05, 2000 1408 1436 1405 1433 0 +23.06(+1.64%)
May 04, 2000 1415 1421 1405 1410 0 -5.53(-0.39%)
May 03, 2000 1444 1446 1398 1415 0 -31.19(-2.16%)
May 02, 2000 1466 1468 1445 1446 0 -21.96(-1.50%)
May 01, 2000 1457 1481 1452 1468 0 +15.82(+1.09%)
Apr 28, 2000 1467 1473 1448 1452 0 -12.49(-0.85%)
Apr 27, 2000 1452 1469 1435 1465 0 +3.93(+0.27%)
Apr 26, 2000 1477 1483 1457 1461 0 -16.45(-1.11%)
Apr 25, 2000 1438 1478 1430 1477 0 +47.58(+3.33%)
Apr 24, 2000 1416 1435 1407 1430 0 -4.68(-0.33%)
Apr 20, 2000 1428 1435 1422 1435 0 +7.07(+0.50%)
Apr 19, 2000 1442 1448 1425 1427 0 -14.14(-0.98%)
Apr 18, 2000 1406 1442 1398 1442 0 +40.17(+2.87%)
Apr 17, 2000 1353 1401 1347 1401 0 +44.88(+3.31%)
Apr 14, 2000 1436 1441 1339 1357 0 -83.95(-5.83%)
Apr 13, 2000 1472 1477 1440 1441 0 -26.66(-1.82%)
Apr 12, 2000 1499 1511 1466 1467 0 -33.42(-2.23%)
Apr 11, 2000 1499 1513 1487 1501 0 -3.87(-0.26%)
Apr 10, 2000 1517 1527 1503 1504 0 -11.89(-0.78%)
Apr 07, 2000 1506 1518 1501 1516 0 +15.01(+1.00%)
Apr 06, 2000 1492 1512 1487 1501 0 +13.97(+0.94%)
Apr 05, 2000 1490 1507 1478 1487 0 -7.36(-0.49%)
Apr 04, 2000 1510 1526 1417 1495 0 -11.24(-0.75%)
Apr 03, 2000 1490 1507 1487 1506 0 +7.39(+0.49%)
Mar 31, 2000 1494 1520 1485 1499 0 +10.66(+0.72%)
Mar 30, 2000 1502 1517 1475 1488 0 -20.60(-1.37%)
Mar 29, 2000 1509 1521 1497 1509 0 +0.79(+0.05%)
Mar 28, 2000 1521 1527 1507 1508 0 -16.13(-1.06%)
Mar 27, 2000 1529 1535 1519 1524 0 -3.60(-0.24%)
Mar 24, 2000 1530 1553 1517 1527 0 +0.11(+0.01%)
Mar 23, 2000 1501 1532 1494 1527 0 +26.71(+1.78%)
Mar 22, 2000 1495 1505 1487 1501 0 +6.77(+0.45%)
Mar 21, 2000 1457 1494 1446 1494 0 +37.24(+2.56%)
Mar 20, 2000 1462 1470 1448 1457 0 -7.84(-0.54%)
Mar 17, 2000 1457 1477 1453 1464 0 +6.00(+0.41%)
Mar 16, 2000 1396 1458 1392 1458 0 +66.32(+4.76%)
Mar 15, 2000 1364 1398 1357 1392 0 +33.00(+2.43%)
Mar 14, 2000 1389 1395 1359 1359 0 -24.47(-1.77%)
Mar 13, 2000 1387 1398 1365 1384 0 -11.45(-0.82%)
Mar 10, 2000 1402 1413 1392 1395 0 -6.62(-0.47%)
Mar 09, 2000 1366 1402 1358 1402 0 +34.99(+2.56%)
Mar 08, 2000 1360 1374 1346 1367 0 +11.08(+0.82%)
Mar 07, 2000 1397 1400 1350 1356 0 -35.66(-2.56%)
Mar 06, 2000 1409 1410 1385 1391 0 -17.89(-1.27%)
Mar 03, 2000 1387 1411 1382 1409 0 +27.41(+1.98%)
Mar 02, 2000 1381 1387 1370 1382 0 +2.57(+0.19%)
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.