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 )

387.78 USD +1.89 (+0.49%)
Daily Price Updated: 4:15 PM EDT, Jun 17, 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 (%)
Aug 31, 2021 353.91 354.50 352.90 353.61 0 -0.39(-0.11%)
Aug 30, 2021 354.72 355.11 353.74 354.00 0 -0.56(-0.16%)
Aug 27, 2021 352.31 354.79 352.31 354.56 0 +2.43(+0.69%)
Aug 26, 2021 354.50 354.98 352.05 352.13 0 -1.93(-0.55%)
Aug 25, 2021 353.89 355.01 352.88 354.06 0 +0.40(+0.11%)
Aug 24, 2021 353.83 354.45 353.56 353.66 0 +0.30(+0.08%)
Aug 23, 2021 351.61 354.29 351.61 353.36 0 +2.16(+0.62%)
Aug 20, 2021 349.18 351.77 348.67 351.20 0 +2.26(+0.65%)
Aug 19, 2021 348.75 349.98 346.90 348.94 0 -0.67(-0.19%)
Aug 18, 2021 353.10 353.57 349.43 349.61 0 -3.82(-1.08%)
Aug 17, 2021 355.00 355.00 351.20 353.43 0 -2.82(-0.79%)
Aug 16, 2021 354.91 356.31 352.32 356.25 0 +1.10(+0.31%)
Aug 13, 2021 355.52 356.11 354.75 355.15 0 +0.15(+0.04%)
Aug 12, 2021 354.82 355.11 353.53 355.00 0 +0.15(+0.04%)
Aug 11, 2021 353.01 355.01 353.01 354.85 0 +2.20(+0.62%)
Aug 10, 2021 351.35 352.85 350.92 352.65 0 +1.63(+0.46%)
Aug 09, 2021 352.30 352.30 350.41 351.02 0 -1.07(-0.30%)
Aug 06, 2021 350.77 352.47 350.77 352.09 0 +1.45(+0.41%)
Aug 05, 2021 348.16 350.68 348.16 350.64 0 +2.71(+0.78%)
Aug 04, 2021 350.47 350.47 347.91 347.93 0 -3.23(-0.92%)
Aug 03, 2021 348.64 351.21 347.14 351.16 0 +2.78(+0.80%)
Aug 02, 2021 349.69 351.92 348.08 348.38 0 -0.97(-0.28%)
Jul 30, 2021 350.13 351.06 348.71 349.35 0 -1.50(-0.43%)
Jul 29, 2021 349.86 351.72 349.86 350.85 0 +1.54(+0.44%)
Jul 28, 2021 351.10 351.16 348.77 349.31 0 -1.28(-0.37%)
Jul 27, 2021 350.79 350.79 348.78 350.59 0 -0.85(-0.24%)
Jul 26, 2021 350.56 351.50 349.50 351.44 0 +0.82(+0.23%)
Jul 23, 2021 348.55 350.95 348.55 350.62 0 +2.39(+0.69%)
Jul 22, 2021 348.00 348.79 346.73 348.23 0 +0.25(+0.07%)
Jul 21, 2021 345.57 348.20 345.57 347.98 0 +2.86(+0.83%)
Jul 20, 2021 339.82 346.22 339.82 345.12 0 +5.50(+1.62%)
Jul 19, 2021 345.28 345.28 337.42 339.62 0 -7.26(-2.09%)
Jul 16, 2021 350.08 350.90 346.48 346.88 0 -2.99(-0.85%)
Jul 15, 2021 349.25 349.90 347.63 349.87 0 +0.54(+0.15%)
Jul 14, 2021 349.21 350.69 348.27 349.33 0 +0.44(+0.13%)
Jul 13, 2021 349.60 350.19 348.77 348.89 0 -1.07(-0.31%)
Jul 12, 2021 348.37 350.15 347.30 349.96 0 +1.26(+0.36%)
Jul 09, 2021 344.58 348.94 344.58 348.70 0 +4.48(+1.30%)
Jul 08, 2021 345.69 345.69 341.46 344.22 0 -2.60(-0.75%)
Jul 07, 2021 345.77 347.09 344.36 346.82 0 +1.05(+0.30%)
Jul 06, 2021 347.90 348.14 343.58 345.77 0 -2.09(-0.60%)
Jul 02, 2021 347.86 347.86 347.86 347.86 0 +1.52(+0.44%)
Jul 01, 2021 345.07 346.40 344.99 346.34 0 +1.31(+0.38%)
Jun 30, 2021 342.91 345.53 342.45 345.03 0 +2.11(+0.62%)
Jun 29, 2021 343.39 344.70 342.67 342.92 0 +0.09(+0.03%)
Jun 28, 2021 344.28 344.50 341.86 342.83 0 -1.51(-0.44%)
Jun 25, 2021 343.28 345.01 343.15 344.34 0 +2.37(+0.69%)
Jun 24, 2021 339.34 342.33 339.34 341.97 0 +3.23(+0.95%)
Jun 23, 2021 339.49 340.09 338.70 338.74 0 -0.72(-0.21%)
Jun 22, 2021 338.73 340.41 337.51 339.46 0 +0.69(+0.20%)
Jun 21, 2021 333.12 339.08 333.12 338.77 0 +5.87(+1.76%)
Jun 18, 2021 336.23 336.23 332.72 332.90 0 -5.33(-1.58%)
Jun 17, 2021 340.14 340.92 336.27 338.23 0 -2.11(-0.62%)
Jun 16, 2021 343.08 343.33 339.17 340.34 0 -2.65(-0.77%)
Jun 15, 2021 343.97 344.20 341.99 342.99 0 -0.95(-0.28%)
Jun 14, 2021 344.73 344.73 342.12 343.94 0 -0.86(-0.25%)
Jun 11, 2021 345.00 346.18 343.29 344.80 0 +0.14(+0.04%)
Jun 10, 2021 345.03 347.38 344.47 344.66 0 +0.19(+0.06%)
Jun 09, 2021 346.26 346.55 344.39 344.47 0 -1.53(-0.44%)
Jun 08, 2021 346.46 346.65 344.53 346.00 0 -0.30(-0.09%)
Jun 07, 2021 347.66 348.21 345.75 346.30 0 -1.26(-0.36%)
Jun 04, 2021 346.19 347.72 346.19 347.56 0 +1.79(+0.52%)
Jun 03, 2021 345.50 346.67 343.34 345.77 0 -0.23(-0.07%)
Jun 02, 2021 346.15 347.07 345.46 346.00 0 +0.25(+0.07%)
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.