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 (%)
Jul 29, 2016 1619 1625 1607 1617 0 +5.42(+0.34%)
Jul 28, 2016 1608 1617 1597 1612 0 +6.43(+0.40%)
Jul 27, 2016 1611 1617 1599 1605 0 -5.52(-0.34%)
Jul 26, 2016 1610 1623 1602 1611 0 +0.20(+0.01%)
Jul 25, 2016 1609 1616 1601 1610 0 +0.00(+0.00%)
Jul 22, 2016 1604 1616 1596 1610 0 +11.87(+0.74%)
Jul 21, 2016 1604 1611 1593 1599 0 -9.33(-0.58%)
Jul 20, 2016 1602 1618 1593 1608 0 +37.74(+2.40%)
Jul 19, 2016 1573 1583 1560 1570 0 -5.54(-0.35%)
Jul 18, 2016 1572 1584 1565 1576 0 +3.17(+0.20%)
Jul 15, 2016 1581 1583 1563 1573 0 -3.57(-0.23%)
Jul 14, 2016 1579 1586 1569 1576 0 +6.70(+0.43%)
Jul 13, 2016 1573 1582 1563 1569 0 +0.95(+0.06%)
Jul 12, 2016 1567 1577 1555 1568 0 +10.96(+0.70%)
Jul 11, 2016 1552 1565 1549 1557 0 +10.66(+0.69%)
Jul 08, 2016 1547 1549 1523 1547 0 +24.71(+1.62%)
Jul 07, 2016 1523 1531 1514 1522 0 +10.10(+0.67%)
Jul 06, 2016 1512 1512 1512 1512 0 +1.83(+0.12%)
Jul 05, 2016 1505 1516 1499 1510 0 -6.44(-0.42%)
Jul 01, 2016 1517 1517 1517 1517 0 +5.65(+0.37%)
Jun 30, 2016 1497 1515 1491 1511 0 +16.26(+1.09%)
Jun 29, 2016 1481 1500 1475 1495 0 +28.67(+1.96%)
Jun 28, 2016 1453 1468 1447 1466 0 +27.92(+1.94%)
Jun 27, 2016 1454 1458 1426 1438 0 -31.43(-2.14%)
Jun 24, 2016 1476 1503 1462 1470 0 -67.33(-4.38%)
Jun 23, 2016 1521 1539 1516 1537 0 +27.34(+1.81%)
Jun 22, 2016 1516 1525 1506 1510 0 -6.26(-0.41%)
Jun 21, 2016 1509 1522 1503 1516 0 +12.92(+0.86%)
Jun 20, 2016 1508 1521 1499 1503 0 +8.70(+0.58%)
Jun 17, 2016 1501 1506 1480 1494 0 -1.84(-0.12%)
Jun 16, 2016 1480 1499 1471 1496 0 +9.55(+0.64%)
Jun 15, 2016 1495 1502 1484 1486 0 -8.87(-0.59%)
Jun 14, 2016 1489 1501 1484 1495 0 +0.03(+0.00%)
Jun 13, 2016 1490 1511 1482 1495 0 -15.45(-1.02%)
Jun 10, 2016 1508 1523 1501 1511 0 -11.67(-0.77%)
Jun 09, 2016 1521 1529 1514 1522 0 -5.15(-0.34%)
Jun 08, 2016 1526 1534 1520 1528 0 +2.45(+0.16%)
Jun 07, 2016 1529 1538 1520 1525 0 -0.39(-0.03%)
Jun 06, 2016 1523 1534 1519 1526 0 +5.61(+0.37%)
Jun 03, 2016 1524 1528 1509 1520 0 -6.37(-0.42%)
Jun 02, 2016 1521 1530 1508 1526 0 -3.31(-0.22%)
Jun 01, 2016 1525 1536 1520 1530 0 -4.61(-0.30%)
May 31, 2016 1521 1536 1516 1534 0 +11.98(+0.79%)
May 27, 2016 1522 1522 1522 1522 0 +4.59(+0.30%)
May 26, 2016 1515 1522 1507 1518 0 +3.19(+0.21%)
May 25, 2016 1509 1523 1503 1514 0 +12.62(+0.84%)
May 24, 2016 1482 1507 1479 1502 0 +29.36(+1.99%)
May 23, 2016 1480 1488 1470 1472 0 -7.55(-0.51%)
May 20, 2016 1471 1490 1468 1480 0 +13.89(+0.95%)
May 19, 2016 1471 1479 1454 1466 0 -5.28(-0.36%)
May 18, 2016 1465 1482 1457 1471 0 +3.70(+0.25%)
May 17, 2016 1490 1495 1463 1468 0 -24.25(-1.63%)
May 16, 2016 1475 1498 1468 1492 0 +16.44(+1.11%)
May 13, 2016 1481 1494 1471 1476 0 -8.18(-0.55%)
May 12, 2016 1486 1495 1470 1484 0 +5.04(+0.34%)
May 11, 2016 1480 1495 1472 1479 0 -1.00(-0.07%)
May 10, 2016 1463 1482 1459 1480 0 +26.99(+1.86%)
May 09, 2016 1454 1466 1445 1453 0 +0.81(+0.06%)
May 06, 2016 1431 1455 1426 1452 0 +14.51(+1.01%)
May 05, 2016 1444 1453 1432 1437 0 -3.05(-0.21%)
May 04, 2016 1440 1450 1430 1440 0 -7.17(-0.50%)
May 03, 2016 1460 1464 1441 1448 0 -22.51(-1.53%)
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.