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 )

118.23 USD -1.50 (-1.26%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 37.66 38.02 37.61 37.78 4,153,160 +0.19(+0.52%)
Jun 27, 2014 37.68 37.98 37.14 37.59 4,858,970 -0.26(-0.70%)
Jun 26, 2014 37.53 37.89 37.50 37.85 2,843,035 +0.26(+0.70%)
Jun 25, 2014 38.05 38.24 37.43 37.59 5,255,545 -0.45(-1.18%)
Jun 24, 2014 38.82 38.99 37.94 38.04 9,334,010 -1.60(-4.04%)
Jun 23, 2014 38.95 39.70 38.72 39.64 3,241,945 +0.67(+1.71%)
Jun 20, 2014 39.59 39.59 38.67 38.97 6,216,580 -0.42(-1.07%)
Jun 19, 2014 40.60 40.60 38.92 39.39 4,813,705 -0.24(-0.62%)
Jun 18, 2014 38.85 39.78 38.78 39.64 5,348,800 +0.70(+1.81%)
Jun 17, 2014 38.52 39.05 38.35 38.93 4,204,715 +0.43(+1.11%)
Jun 16, 2014 38.69 38.84 38.30 38.50 2,483,810 -0.15(-0.38%)
Jun 13, 2014 38.39 38.73 38.26 38.65 3,651,370 +0.25(+0.65%)
Jun 12, 2014 37.52 38.62 37.46 38.40 5,386,195 +0.74(+1.95%)
Jun 11, 2014 38.00 38.00 37.40 37.67 3,881,940 -0.36(-0.94%)
Jun 10, 2014 37.61 38.08 37.60 38.02 5,449,885 +0.01(+0.04%)
Jun 06, 2014 38.20 38.28 37.83 38.01 2,996,005 -0.07(-0.19%)
Jun 05, 2014 38.52 38.56 37.65 38.08 6,726,155 -0.48(-1.25%)
Jun 04, 2014 38.79 38.98 38.32 38.57 4,771,150 -0.39(-1.01%)
Jun 03, 2014 38.81 39.33 38.75 38.96 3,875,725 +0.12(+0.31%)
Jun 02, 2014 39.40 39.42 38.66 38.84 3,358,130 -0.44(-1.13%)
May 30, 2014 39.00 39.51 38.91 39.28 4,207,000 +0.28(+0.72%)
May 29, 2014 39.37 39.37 38.87 39.00 3,228,965 -0.16(-0.41%)
May 28, 2014 39.36 39.39 38.83 39.16 2,842,795 -0.32(-0.81%)
May 27, 2014 38.70 39.72 38.52 39.48 4,146,480 +0.94(+2.45%)
May 23, 2014 38.72 38.53 38.53 38.53 2,888,500 -0.28(-0.71%)
May 22, 2014 38.39 38.99 38.24 38.81 1,963,875 +0.37(+0.97%)
May 21, 2014 37.73 38.54 37.61 38.44 3,449,450 +0.86(+2.29%)
May 20, 2014 38.27 38.29 37.44 37.58 4,298,125 -0.74(-1.92%)
May 19, 2014 37.44 38.35 37.38 38.31 3,673,380 +0.61(+1.62%)
May 16, 2014 37.81 37.91 37.42 37.70 4,882,545 -0.11(-0.30%)
May 15, 2014 38.24 38.37 37.45 37.81 6,374,775 -0.55(-1.44%)
May 14, 2014 38.16 38.41 37.83 38.37 3,739,230 +0.20(+0.53%)
May 13, 2014 38.24 38.39 37.99 38.16 3,024,975 -0.11(-0.28%)
May 12, 2014 37.73 38.33 37.73 38.27 5,364,320 +0.63(+1.66%)
May 09, 2014 38.37 38.46 37.38 37.65 13,981,760 -0.78(-2.03%)
May 08, 2014 39.65 39.65 38.17 38.43 15,802,970 -1.92(-4.76%)
May 07, 2014 39.73 40.42 39.51 40.35 5,052,460 +0.71(+1.79%)
May 06, 2014 40.23 40.33 39.58 39.64 3,612,155 -0.81(-2.01%)
May 05, 2014 40.35 40.57 39.86 40.45 2,859,080 -0.01(-0.01%)
May 02, 2014 41.17 41.40 40.42 40.46 3,130,725 -0.64(-1.55%)
May 01, 2014 40.96 41.20 40.70 41.10 2,664,800 +0.21(+0.51%)
Apr 30, 2014 40.72 40.99 40.32 40.89 3,211,755 +0.22(+0.54%)
Apr 29, 2014 40.51 40.76 40.22 40.67 3,401,200 +0.35(+0.87%)
Apr 28, 2014 40.62 40.65 39.93 40.32 4,508,155 -0.17(-0.42%)
Apr 25, 2014 41.07 41.15 40.39 40.49 3,830,290 -0.66(-1.61%)
Apr 24, 2014 40.89 41.25 40.54 41.15 4,120,775 +0.30(+0.72%)
Apr 23, 2014 40.75 41.21 40.25 40.86 5,241,345 +0.09(+0.23%)
Apr 22, 2014 40.08 40.97 39.76 40.77 4,058,880 +0.65(+1.62%)
Apr 21, 2014 39.58 40.14 39.26 40.12 2,650,410 +0.46(+1.17%)
Apr 17, 2014 39.51 39.65 39.65 39.65 3,164,500 +0.05(+0.12%)
Apr 16, 2014 38.92 39.68 38.79 39.61 5,117,545 +0.84(+2.16%)
Apr 15, 2014 38.31 39.34 38.25 38.77 5,368,975 +0.47(+1.22%)
Apr 14, 2014 37.94 38.43 37.76 38.30 4,330,770 +0.48(+1.26%)
Apr 11, 2014 37.82 38.24 37.66 37.83 4,213,875 -0.28(-0.72%)
Apr 10, 2014 38.57 38.78 37.82 38.10 4,712,450 -0.44(-1.14%)
Apr 09, 2014 38.41 38.83 38.29 38.54 3,668,555 +0.16(+0.41%)
Apr 08, 2014 38.52 38.80 38.04 38.38 5,008,075 -0.07(-0.18%)
Apr 07, 2014 39.29 39.35 38.44 38.45 6,929,485 -0.86(-2.18%)
Apr 04, 2014 40.47 40.67 39.28 39.31 7,079,210 -1.13(-2.78%)
Apr 03, 2014 40.91 41.05 40.12 40.44 7,721,355 +0.38(+0.94%)
Apr 02, 2014 38.69 40.28 38.69 40.06 8,214,225 +1.43(+3.70%)
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.