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 )

119.43 USD -0.40 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 85.51 85.94 85.25 85.94 3,252,800 +0.43(+0.50%)
Jun 27, 2019 85.09 86.02 84.93 85.51 1,434,649 +0.99(+1.17%)
Jun 26, 2019 86.60 86.60 84.50 84.52 1,987,930 -2.01(-2.32%)
Jun 25, 2019 86.55 86.67 85.89 86.53 1,738,817 -0.07(-0.08%)
Jun 24, 2019 86.59 87.12 86.42 86.60 2,043,430 -0.17(-0.20%)
Jun 21, 2019 86.67 87.26 86.36 86.77 4,287,900 +0.34(+0.39%)
Jun 20, 2019 85.43 86.65 85.43 86.43 1,721,948 +0.95(+1.11%)
Jun 19, 2019 84.94 85.59 84.77 85.48 1,493,086 +0.79(+0.93%)
Jun 18, 2019 84.35 84.87 84.05 84.69 1,682,431 +0.65(+0.77%)
Jun 17, 2019 85.16 85.38 83.95 84.04 1,927,109 -0.89(-1.05%)
Jun 14, 2019 84.69 85.11 84.46 84.93 1,248,400 +0.36(+0.43%)
Jun 13, 2019 85.46 85.46 84.25 84.57 1,505,417 -0.91(-1.06%)
Jun 12, 2019 84.93 85.48 84.75 85.48 1,431,017 +0.54(+0.64%)
Jun 11, 2019 86.52 86.78 84.68 84.94 1,747,879 -1.14(-1.32%)
Jun 10, 2019 85.90 86.46 85.53 86.08 2,669,082 +0.70(+0.82%)
Jun 07, 2019 85.29 85.85 85.28 85.38 1,633,100 +0.19(+0.22%)
Jun 06, 2019 85.10 85.47 84.63 85.19 1,815,302 +0.24(+0.28%)
Jun 05, 2019 84.17 85.01 84.00 84.95 2,136,404 +1.14(+1.36%)
Jun 04, 2019 83.00 83.94 82.83 83.81 3,872,476 +1.29(+1.56%)
Jun 03, 2019 82.30 82.66 81.94 82.52 3,538,996 +0.31(+0.38%)
May 31, 2019 81.88 82.41 81.78 82.21 2,540,600 -0.40(-0.48%)
May 30, 2019 82.19 82.72 82.01 82.61 1,925,251 +0.56(+0.68%)
May 29, 2019 81.58 82.17 81.28 82.05 1,764,265 -0.02(-0.02%)
May 28, 2019 81.80 82.79 81.69 82.07 3,981,446 +0.24(+0.29%)
May 24, 2019 81.56 81.83 80.85 81.83 2,668,700 +0.58(+0.71%)
May 23, 2019 80.76 81.46 80.55 81.25 3,117,433 +0.13(+0.16%)
May 22, 2019 81.40 81.73 81.01 81.12 2,333,011 -0.69(-0.84%)
May 21, 2019 81.50 82.07 81.33 81.81 2,300,891 +0.71(+0.88%)
May 20, 2019 81.25 81.61 80.87 81.10 1,788,393 -0.12(-0.15%)
May 17, 2019 80.72 81.58 80.72 81.22 1,284,400 -0.12(-0.15%)
May 16, 2019 80.99 81.65 80.79 81.34 2,442,989 +0.73(+0.91%)
May 15, 2019 80.72 81.37 80.59 80.61 1,370,385 -0.70(-0.86%)
May 14, 2019 80.56 81.99 80.55 81.31 3,068,569 +0.79(+0.98%)
May 13, 2019 80.17 80.74 79.79 80.52 1,943,949 -0.84(-1.03%)
May 10, 2019 80.76 81.59 79.90 81.36 1,627,900 +0.56(+0.69%)
May 09, 2019 79.71 81.08 79.54 80.80 1,915,184 +0.39(+0.49%)
May 08, 2019 79.88 80.90 79.64 80.41 1,941,039 +0.39(+0.49%)
May 07, 2019 80.40 80.77 79.55 80.02 2,999,668 -0.93(-1.15%)
May 06, 2019 78.93 81.21 78.87 80.95 2,850,548 +1.26(+1.58%)
May 03, 2019 79.90 80.46 79.50 79.69 2,630,200 -0.03(-0.04%)
May 02, 2019 80.75 81.42 79.54 79.72 3,360,466 -0.95(-1.18%)
May 01, 2019 81.24 81.60 80.67 80.67 3,852,495 -0.68(-0.84%)
Apr 30, 2019 81.65 81.99 81.30 81.35 3,095,702 -0.34(-0.42%)
Apr 29, 2019 81.18 81.94 81.09 81.69 1,846,165 +0.50(+0.62%)
Apr 26, 2019 81.18 81.20 80.71 81.19 1,585,700 +0.37(+0.46%)
Apr 25, 2019 80.28 81.01 80.01 80.82 1,401,208 +0.35(+0.43%)
Apr 24, 2019 80.48 80.85 80.17 80.47 2,603,940 -0.06(-0.07%)
Apr 23, 2019 80.66 80.83 79.99 80.53 2,821,328 +0.03(+0.04%)
Apr 22, 2019 79.61 80.57 79.52 80.50 1,474,866 +0.64(+0.80%)
Apr 18, 2019 80.09 80.50 79.81 79.86 2,934,800 -0.30(-0.37%)
Apr 17, 2019 79.69 80.60 79.38 80.16 3,138,873 +0.72(+0.91%)
Apr 16, 2019 78.77 79.87 78.58 79.44 2,566,179 +0.80(+1.02%)
Apr 15, 2019 77.40 78.92 77.24 78.64 3,970,465 +1.36(+1.76%)
Apr 12, 2019 77.77 78.13 77.00 77.28 5,510,900 +0.22(+0.29%)
Apr 11, 2019 77.13 77.36 76.80 77.06 2,193,789 +0.21(+0.27%)
Apr 10, 2019 76.97 77.08 76.72 76.85 1,976,538 -0.12(-0.16%)
Apr 09, 2019 76.82 77.18 76.62 76.97 3,121,871 -0.03(-0.04%)
Apr 08, 2019 76.96 77.13 76.57 77.00 2,484,913 -0.26(-0.34%)
Apr 05, 2019 77.34 77.57 76.94 77.26 2,370,800 +0.00(+0.00%)
Apr 04, 2019 77.39 77.57 76.96 77.26 2,404,735 -0.16(-0.21%)
Apr 03, 2019 77.83 77.89 77.14 77.42 2,323,649 +0.05(+0.06%)
Apr 02, 2019 77.15 77.70 76.96 77.37 2,430,692 +0.37(+0.48%)
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.