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 )

131.70 -0.12 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 116.89 117.09 116.44 116.76 2,741,842 +0.09(+0.08%)
Aug 30, 2023 117.41 117.56 116.49 116.67 2,831,027 -0.66(-0.57%)
Aug 29, 2023 116.36 117.40 116.08 117.34 2,459,422 +1.06(+0.91%)
Aug 28, 2023 115.09 116.37 114.85 116.28 1,851,240 +1.68(+1.47%)
Aug 25, 2023 114.43 115.14 113.65 114.60 1,515,831 +0.53(+0.47%)
Aug 24, 2023 113.65 114.98 113.58 114.06 1,635,817 +0.43(+0.37%)
Aug 23, 2023 112.81 113.95 112.31 113.64 1,806,804 +1.56(+1.39%)
Aug 22, 2023 112.80 112.87 111.76 112.07 2,907,817 -0.60(-0.54%)
Aug 21, 2023 112.38 112.91 111.92 112.68 2,365,133 +0.11(+0.10%)
Aug 18, 2023 111.63 112.81 111.53 112.57 3,899,242 +0.14(+0.12%)
Aug 17, 2023 113.12 113.61 112.03 112.43 1,534,534 -0.36(-0.32%)
Aug 16, 2023 112.78 113.63 112.33 112.78 1,582,038 -0.14(-0.12%)
Aug 15, 2023 113.17 113.99 112.64 112.92 1,506,803 -0.80(-0.70%)
Aug 14, 2023 112.74 113.81 112.46 113.72 1,562,997 +0.92(+0.82%)
Aug 11, 2023 113.54 113.66 112.47 112.81 1,500,253 -0.80(-0.71%)
Aug 10, 2023 113.46 114.50 113.32 113.61 1,796,833 +0.59(+0.53%)
Aug 09, 2023 112.33 114.21 112.27 113.01 1,481,339 -0.66(-0.58%)
Aug 08, 2023 114.98 115.07 113.04 113.68 1,987,630 -1.19(-1.03%)
Aug 07, 2023 112.98 114.87 112.85 114.86 3,224,505 +2.05(+1.82%)
Aug 04, 2023 112.15 115.29 111.76 112.81 2,771,906 +1.91(+1.72%)
Aug 03, 2023 108.86 111.07 106.19 110.91 5,069,786 -2.90(-2.55%)
Aug 02, 2023 113.81 114.02 113.01 113.81 2,038,793 -0.04(-0.03%)
Aug 01, 2023 112.84 114.02 112.60 113.84 2,016,456 +0.24(+0.21%)
Jul 31, 2023 113.97 114.01 113.15 113.61 1,959,411 -0.33(-0.29%)
Jul 28, 2023 114.48 115.03 113.48 113.93 1,647,840 +0.20(+0.17%)
Jul 27, 2023 115.78 116.01 113.63 113.73 2,261,169 -1.78(-1.54%)
Jul 26, 2023 115.02 115.58 114.13 115.52 1,633,913 +0.19(+0.16%)
Jul 25, 2023 114.45 115.52 114.00 115.33 1,869,487 +0.26(+0.22%)
Jul 24, 2023 115.29 115.55 114.40 115.07 3,347,284 +0.06(+0.05%)
Jul 21, 2023 114.84 115.18 114.28 115.01 1,625,185 +0.58(+0.51%)
Jul 20, 2023 114.45 114.78 113.78 114.43 2,007,387 -0.03(-0.03%)
Jul 19, 2023 114.79 115.96 114.35 114.46 3,076,749 -0.41(-0.35%)
Jul 18, 2023 114.94 115.82 114.67 114.86 2,629,196 -0.56(-0.49%)
Jul 17, 2023 115.52 116.50 112.58 115.43 2,872,786 -0.86(-0.74%)
Jul 14, 2023 115.75 116.62 115.07 116.29 2,137,946 +0.47(+0.40%)
Jul 13, 2023 114.49 115.96 114.31 115.82 2,018,103 +1.64(+1.44%)
Jul 12, 2023 114.34 114.73 113.60 114.18 2,001,478 +0.96(+0.85%)
Jul 11, 2023 112.13 113.30 111.84 113.22 2,380,018 +1.24(+1.10%)
Jul 10, 2023 111.43 112.42 111.24 111.98 1,272,456 +0.86(+0.77%)
Jul 07, 2023 110.86 111.73 110.27 111.12 1,659,964 +0.29(+0.26%)
Jul 06, 2023 110.52 111.74 110.51 110.84 3,020,616 -0.31(-0.28%)
Jul 05, 2023 111.14 111.69 110.35 111.14 2,251,280 -0.61(-0.55%)
Jul 03, 2023 111.35 111.76 110.25 111.76 1,499,917 -0.15(-0.13%)
Jun 30, 2023 111.97 112.92 111.69 111.90 3,157,726 +0.79(+0.71%)
Jun 29, 2023 110.52 111.15 110.01 111.11 1,743,339 +0.55(+0.50%)
Jun 28, 2023 109.88 110.71 109.38 110.56 1,793,108 +0.84(+0.77%)
Jun 27, 2023 109.42 109.85 108.86 109.72 1,726,422 +0.73(+0.67%)
Jun 26, 2023 109.82 109.94 108.64 108.98 2,667,711 -0.95(-0.86%)
Jun 23, 2023 109.35 110.16 108.78 109.94 2,756,575 +0.41(+0.37%)
Jun 22, 2023 109.87 109.92 109.05 109.53 1,442,394 -0.52(-0.47%)
Jun 21, 2023 110.94 110.94 109.63 110.04 1,905,142 -0.96(-0.86%)
Jun 20, 2023 110.05 111.31 109.75 111.00 3,526,433 +0.48(+0.44%)
Jun 16, 2023 111.65 111.89 110.24 110.52 3,846,173 -0.69(-0.62%)
Jun 15, 2023 109.72 111.97 109.60 111.21 2,244,009 +5.52(+5.22%)
May 08, 2023 106.85 106.85 105.63 105.69 1,617,040 -1.07(-1.01%)
May 05, 2023 105.70 106.97 105.20 106.76 2,039,375 +1.54(+1.46%)
May 04, 2023 103.01 105.96 102.77 105.23 3,167,392 +1.89(+1.83%)
May 03, 2023 105.74 105.82 103.29 103.33 2,723,280 -2.25(-2.13%)
May 02, 2023 106.84 107.06 104.18 105.58 2,194,845 -1.49(-1.39%)
May 01, 2023 107.23 107.63 106.59 107.07 1,639,565 -0.31(-0.28%)
Apr 28, 2023 105.77 107.39 105.66 107.38 2,211,065 +1.49(+1.41%)
Apr 27, 2023 103.82 105.98 103.38 105.89 2,036,919 +2.77(+2.69%)
Apr 26, 2023 103.95 104.24 102.49 103.12 3,573,438 -1.70(-1.63%)
Apr 25, 2023 105.97 106.00 104.54 104.82 1,886,824 -1.57(-1.47%)
Apr 24, 2023 107.26 107.38 106.10 106.39 1,375,181 -0.41(-0.39%)
Apr 21, 2023 106.39 106.94 105.55 106.80 1,691,177 +0.58(+0.55%)
Apr 20, 2023 106.48 106.87 105.65 106.22 1,524,595 -0.57(-0.54%)
Apr 19, 2023 105.81 107.54 105.81 106.79 1,603,706 +0.84(+0.79%)
Apr 18, 2023 106.40 106.67 105.92 105.96 1,950,979 -0.49(-0.46%)
Apr 17, 2023 105.80 106.45 105.50 106.45 2,248,560 +0.47(+0.45%)
Apr 14, 2023 106.16 106.35 105.21 105.98 2,080,881 +0.00(+0.00%)
Apr 13, 2023 105.60 106.42 105.26 105.98 1,759,501 +0.41(+0.39%)
Apr 12, 2023 105.38 106.11 105.01 105.56 2,289,202 +0.95(+0.91%)
Apr 11, 2023 105.01 105.65 104.38 104.61 2,550,436 -0.25(-0.24%)
Apr 10, 2023 106.00 106.22 104.23 104.86 1,806,732 -1.84(-1.73%)
Apr 06, 2023 104.79 106.77 104.72 106.70 3,149,199 +2.00(+1.91%)
Apr 05, 2023 104.94 105.66 103.97 104.70 3,007,594 +0.18(+0.17%)
Apr 04, 2023 104.34 105.26 103.63 104.53 3,205,433 +0.61(+0.59%)
Apr 03, 2023 102.99 103.98 102.60 103.92 2,699,961 +1.11(+1.08%)
Mar 31, 2023 102.02 102.89 101.83 102.80 3,238,562 +1.54(+1.52%)
Mar 30, 2023 101.08 101.56 100.38 101.26 2,951,022 +1.05(+1.04%)
Mar 29, 2023 98.75 100.41 98.42 100.22 3,730,971 +2.53(+2.59%)
Mar 28, 2023 97.18 97.90 97.02 97.69 1,778,136 +1.04(+1.07%)
Mar 27, 2023 96.96 97.51 96.23 96.65 2,261,746 +0.55(+0.57%)
Mar 24, 2023 94.69 96.38 94.35 96.10 2,024,122 +0.95(+0.99%)
Mar 23, 2023 95.97 96.31 94.29 95.15 3,485,786 -0.86(-0.89%)
Mar 22, 2023 98.91 98.91 95.93 96.01 2,188,450 -2.29(-2.33%)
Mar 21, 2023 97.88 98.66 97.46 98.30 2,656,214 +1.66(+1.71%)
Mar 20, 2023 95.97 96.86 95.43 96.64 3,157,632 +1.03(+1.07%)
Mar 17, 2023 97.38 98.14 95.05 95.62 6,182,224 -2.20(-2.25%)
Mar 16, 2023 95.10 98.57 94.83 97.81 4,020,561 +2.10(+2.19%)
Mar 15, 2023 95.18 96.73 94.94 95.71 4,341,730 -1.31(-1.35%)
Mar 14, 2023 97.49 97.92 96.39 97.02 3,590,012 +1.16(+1.21%)
Mar 13, 2023 92.65 96.36 92.42 95.86 6,871,104 +2.24(+2.39%)
Mar 10, 2023 97.56 97.87 92.97 93.62 5,476,530 -4.62(-4.71%)
Mar 09, 2023 100.80 100.93 97.71 98.25 3,574,045 -2.46(-2.45%)
Mar 08, 2023 101.09 101.71 100.28 100.71 2,701,765 -0.34(-0.34%)
Mar 07, 2023 102.35 104.16 100.85 101.05 4,901,132 -0.28(-0.27%)
Mar 06, 2023 101.00 102.44 100.65 101.33 2,427,935 +0.75(+0.74%)
Mar 03, 2023 100.97 100.97 100.04 100.58 2,993,682 -0.23(-0.22%)
Mar 02, 2023 98.33 100.85 98.33 100.81 5,931,419 +1.78(+1.79%)
Mar 01, 2023 99.83 100.23 98.77 99.03 2,918,210 -0.88(-0.88%)
Feb 28, 2023 99.44 100.52 99.00 99.92 4,650,887 +0.28(+0.29%)
Feb 27, 2023 101.03 101.67 99.24 99.63 4,128,650 -0.98(-0.98%)
Feb 24, 2023 100.93 101.22 99.67 100.61 2,817,875 -1.23(-1.20%)
Feb 23, 2023 102.86 103.03 100.86 101.84 2,780,773 -0.52(-0.51%)
Feb 22, 2023 101.98 102.70 101.32 102.36 2,367,594 +0.13(+0.13%)
Feb 21, 2023 104.23 104.58 101.61 102.23 2,689,614 -2.90(-2.75%)
Feb 17, 2023 104.81 105.54 104.32 105.13 1,732,135 -0.02(-0.02%)
Feb 16, 2023 105.34 106.24 105.00 105.15 2,261,805 -1.48(-1.39%)
Feb 15, 2023 106.07 107.23 105.62 106.63 1,456,918 +0.23(+0.22%)
Feb 14, 2023 107.05 108.01 105.78 106.39 1,996,408 -0.78(-0.72%)
Feb 13, 2023 107.04 107.34 106.62 107.17 1,602,571 +0.47(+0.44%)
Feb 10, 2023 105.16 106.87 104.92 106.70 1,622,956 +1.15(+1.09%)
Feb 09, 2023 107.66 107.86 105.29 105.55 3,631,709 -1.68(-1.56%)
Feb 08, 2023 106.48 107.84 106.30 107.23 2,382,434 -0.10(-0.09%)
Feb 07, 2023 105.50 107.62 105.20 107.33 2,082,245 +1.01(+0.95%)
Feb 06, 2023 104.56 106.58 103.65 106.31 2,136,969 +0.65(+0.61%)
Feb 03, 2023 105.34 106.64 104.34 105.67 2,357,746 -0.66(-0.62%)
Feb 02, 2023 108.30 109.22 105.50 106.32 3,534,468 -0.67(-0.62%)
Feb 01, 2023 104.84 107.53 104.80 106.99 2,482,811 +1.43(+1.36%)
Jan 31, 2023 104.78 105.60 104.54 105.56 2,190,673 +0.87(+0.83%)
Jan 30, 2023 105.27 106.16 104.59 104.69 2,003,423 -1.26(-1.19%)
Jan 27, 2023 105.36 106.45 104.45 105.94 3,531,875 -0.25(-0.23%)
Jan 26, 2023 104.95 106.28 104.38 106.19 1,365,197 +1.67(+1.60%)
Jan 25, 2023 102.98 105.01 102.27 104.52 2,429,084 +0.23(+0.23%)
Jan 24, 2023 106.78 106.83 103.83 104.28 2,563,647 -2.38(-2.23%)
Jan 23, 2023 106.56 107.55 105.67 106.66 2,001,014 +0.19(+0.18%)
Jan 20, 2023 105.07 106.56 104.53 106.47 1,720,807 +1.53(+1.46%)
Jan 19, 2023 105.08 105.69 104.33 104.94 2,223,605 -0.74(-0.70%)
Jan 18, 2023 105.66 106.84 105.26 105.68 2,445,113 +0.25(+0.24%)
Jan 17, 2023 105.46 106.39 104.98 105.42 2,469,774 -0.22(-0.20%)
Jan 13, 2023 106.09 106.25 104.41 105.64 1,758,852 -1.37(-1.28%)
Jan 12, 2023 106.98 107.56 105.72 107.01 2,869,344 +0.33(+0.31%)
Jan 11, 2023 105.28 107.05 104.91 106.68 2,701,628 +2.00(+1.91%)
Jan 10, 2023 103.16 104.87 102.91 104.67 1,495,814 +1.38(+1.34%)
Jan 09, 2023 103.33 104.59 102.91 103.29 4,050,487 +0.33(+0.32%)
Jan 06, 2023 101.50 103.30 100.26 102.96 1,624,590 +2.28(+2.26%)
Jan 05, 2023 101.04 101.75 100.48 100.68 1,246,548 -1.33(-1.30%)
Jan 04, 2023 102.51 102.82 101.44 102.01 1,555,942 +0.69(+0.68%)
Jan 03, 2023 101.70 102.54 100.52 101.32 1,952,214 +0.63(+0.62%)
Dec 30, 2022 101.33 101.98 99.62 100.69 1,197,708 -1.48(-1.45%)
Dec 29, 2022 101.23 102.68 100.96 102.17 1,012,546 +1.80(+1.79%)
Dec 28, 2022 100.91 101.60 100.33 100.38 1,617,232 +0.16(+0.16%)
Dec 27, 2022 100.89 101.24 99.76 100.22 2,744,363 -0.69(-0.68%)
Dec 23, 2022 100.60 101.31 100.26 100.91 1,346,094 +0.34(+0.34%)
Dec 22, 2022 99.45 100.61 98.88 100.56 2,201,191 -0.09(-0.09%)
Dec 21, 2022 98.96 100.93 98.94 100.65 2,461,233 +2.12(+2.15%)
Dec 20, 2022 98.59 99.36 98.02 98.53 1,670,255 +0.11(+0.11%)
Dec 19, 2022 98.96 99.72 97.74 98.42 1,705,734 -0.47(-0.48%)
Dec 16, 2022 99.28 99.87 98.23 98.89 6,240,333 -1.43(-1.43%)
Dec 15, 2022 100.72 101.23 99.46 100.33 2,062,137 -1.68(-1.65%)
Dec 14, 2022 103.60 104.89 101.54 102.01 2,279,781 -2.03(-1.95%)
Dec 13, 2022 105.87 105.99 103.36 104.04 2,347,499 +1.10(+1.06%)
Dec 12, 2022 100.58 102.98 100.39 102.94 2,276,832 +1.89(+1.87%)
Dec 09, 2022 101.81 102.36 101.00 101.05 2,203,696 -1.09(-1.06%)
Dec 08, 2022 101.62 102.69 101.07 102.14 2,181,378 +0.89(+0.88%)
Dec 07, 2022 102.72 103.62 100.97 101.25 3,112,361 -2.16(-2.09%)
Dec 06, 2022 104.75 105.11 103.14 103.41 1,913,240 -1.32(-1.26%)
Dec 05, 2022 106.47 106.82 104.35 104.73 1,883,102 -2.11(-1.98%)
Dec 02, 2022 105.59 107.29 105.00 106.84 1,198,357 -0.27(-0.26%)
Dec 01, 2022 106.49 107.55 105.89 107.12 1,784,445 +1.19(+1.13%)
Nov 30, 2022 102.78 105.99 102.31 105.92 3,583,268 +2.91(+2.82%)
Nov 29, 2022 102.62 103.97 102.48 103.02 1,445,898 +0.25(+0.25%)
Nov 28, 2022 104.08 104.59 102.38 102.77 2,312,260 -1.99(-1.90%)
Nov 25, 2022 104.07 105.09 103.97 104.76 836,148 +0.18(+0.17%)
Nov 23, 2022 103.65 105.33 103.09 104.58 1,377,296 +0.89(+0.86%)
Nov 22, 2022 103.62 103.93 102.49 103.69 1,552,839 +0.66(+0.65%)
Nov 21, 2022 101.66 103.98 100.84 103.03 2,039,628 +1.11(+1.09%)
Nov 18, 2022 103.11 103.25 100.95 101.92 1,626,456 +0.11(+0.11%)
Nov 17, 2022 101.30 102.28 100.22 101.81 2,407,447 +0.08(+0.08%)
Nov 16, 2022 102.74 103.60 101.28 101.73 2,312,657 -1.01(-0.98%)
Nov 15, 2022 102.91 103.88 101.29 102.74 2,807,207 +0.93(+0.91%)
Nov 14, 2022 101.64 103.54 101.23 101.81 2,881,218 -0.22(-0.21%)
Nov 11, 2022 100.78 102.33 99.77 102.02 2,505,783 +1.74(+1.74%)
Nov 10, 2022 98.39 100.36 96.90 100.28 2,928,156 +5.16(+5.43%)
Nov 09, 2022 97.17 97.32 94.94 95.12 1,714,518 -2.12(-2.18%)
Nov 08, 2022 95.58 99.00 95.22 97.24 3,001,016 +1.89(+1.98%)
Nov 07, 2022 95.54 95.64 94.48 95.35 2,128,533 +0.86(+0.91%)
Nov 04, 2022 94.36 94.58 92.12 94.49 3,245,225 +1.12(+1.20%)
Nov 03, 2022 90.57 95.24 90.23 93.37 3,685,716 +2.78(+3.07%)
Nov 02, 2022 91.72 92.72 90.30 90.59 4,673,866 -1.36(-1.48%)
Nov 01, 2022 94.37 94.56 91.83 91.95 5,124,135 -1.52(-1.62%)
Oct 31, 2022 94.47 94.73 93.18 93.47 2,052,536 -1.09(-1.15%)
Oct 28, 2022 93.30 94.69 93.01 94.55 1,819,564 +1.03(+1.10%)
Oct 27, 2022 92.44 94.35 91.86 93.52 2,670,389 +1.70(+1.85%)
Oct 26, 2022 93.06 93.88 91.73 91.82 2,906,622 -1.24(-1.33%)
Oct 25, 2022 90.86 93.08 90.39 93.06 3,166,286 +1.88(+2.06%)
Oct 24, 2022 91.67 92.55 90.92 91.19 2,333,562 +0.19(+0.20%)
Oct 21, 2022 88.32 91.09 87.52 91.00 5,065,938 +2.66(+3.01%)
Oct 20, 2022 89.82 90.12 88.17 88.34 2,544,024 -1.27(-1.42%)
Oct 19, 2022 90.36 90.80 88.57 89.61 2,247,596 -1.06(-1.16%)
Oct 18, 2022 92.11 92.37 89.96 90.67 2,893,595 +0.91(+1.01%)
Oct 17, 2022 88.97 90.56 88.96 89.76 3,115,436 +1.59(+1.81%)
Oct 14, 2022 91.20 92.41 87.94 88.16 2,995,630 -2.27(-2.51%)
Oct 13, 2022 87.07 90.81 86.65 90.43 3,094,897 +1.82(+2.05%)
Oct 12, 2022 88.55 89.77 88.32 88.61 2,730,875 -0.18(-0.20%)
Oct 11, 2022 88.26 89.96 87.69 88.79 3,759,909 +0.52(+0.59%)
Oct 10, 2022 88.35 88.69 87.61 88.27 2,373,197 +0.23(+0.27%)
Oct 07, 2022 90.48 90.71 87.25 88.04 3,974,878 -3.26(-3.57%)
Oct 06, 2022 91.06 91.80 90.75 91.29 3,370,527 -0.06(-0.06%)
Oct 05, 2022 91.81 92.45 91.06 91.35 2,296,559 -0.73(-0.80%)
Oct 04, 2022 91.70 92.78 91.38 92.09 3,835,512 +1.31(+1.44%)
Oct 03, 2022 88.94 91.21 88.37 90.78 2,236,361 +2.42(+2.73%)
Sep 30, 2022 88.59 90.53 88.33 88.36 3,075,463 -0.39(-0.44%)
Sep 29, 2022 90.04 90.33 88.67 88.75 2,484,861 -2.25(-2.47%)
Sep 28, 2022 89.74 91.23 88.94 91.00 3,949,174 +1.52(+1.69%)
Sep 27, 2022 90.16 90.36 88.51 89.48 3,733,015 -0.09(-0.10%)
Sep 26, 2022 90.81 91.00 89.53 89.57 4,311,397 -1.61(-1.77%)
Sep 23, 2022 91.40 91.88 89.93 91.19 3,047,328 -0.80(-0.87%)
Sep 22, 2022 91.40 92.47 90.92 91.99 2,713,372 +0.44(+0.48%)
Sep 21, 2022 93.42 93.99 91.50 91.55 4,018,579 -1.21(-1.31%)
Sep 20, 2022 94.23 94.49 91.71 92.76 3,165,252 -2.12(-2.24%)
Sep 19, 2022 94.77 95.33 94.04 94.88 2,302,935 -0.24(-0.26%)
Sep 16, 2022 95.47 95.96 94.65 95.13 3,207,456 -1.10(-1.14%)
Sep 15, 2022 97.08 97.95 96.04 96.22 1,370,967 -1.07(-1.10%)
Sep 14, 2022 98.10 98.29 96.38 97.29 2,508,120 +0.00(+0.00%)
Sep 13, 2022 99.37 99.51 97.11 97.29 2,656,222 -4.12(-4.06%)
Sep 12, 2022 101.10 101.47 100.69 101.41 2,129,846 +0.67(+0.67%)
Sep 09, 2022 100.77 101.22 100.11 100.74 2,131,943 +0.19(+0.18%)
Sep 08, 2022 99.21 100.78 98.75 100.55 1,952,785 +0.89(+0.89%)
Sep 07, 2022 97.15 99.79 97.15 99.67 2,342,019 +2.33(+2.39%)
Sep 06, 2022 98.79 99.08 97.17 97.34 2,628,111 -1.33(-1.35%)
Sep 02, 2022 100.37 100.85 98.23 98.67 2,423,119 -0.74(-0.74%)
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.