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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 120.25 120.62 119.24 119.43 1,993,247 -0.40(-0.33%)
Jul 30, 2021 119.73 121.39 119.61 119.83 2,381,284 -0.99(-0.82%)
Jul 29, 2021 119.82 122.42 119.75 120.82 3,461,611 -0.50(-0.41%)
Jul 28, 2021 121.38 121.81 120.55 121.32 1,672,454 +0.27(+0.22%)
Jul 27, 2021 120.28 121.84 119.86 121.05 1,941,907 +0.62(+0.51%)
Jul 26, 2021 121.15 121.18 119.79 120.43 1,283,569 -0.93(-0.77%)
Jul 23, 2021 120.54 121.60 120.39 121.36 1,349,212 +0.99(+0.82%)
Jul 22, 2021 120.60 120.65 119.63 120.37 1,541,717 +0.14(+0.12%)
Jul 21, 2021 119.50 120.83 119.36 120.23 1,541,730 +1.09(+0.91%)
Jul 20, 2021 117.55 119.66 117.41 119.14 2,180,846 +1.78(+1.52%)
Jul 19, 2021 117.24 118.39 116.62 117.36 3,704,643 -0.70(-0.59%)
Jul 16, 2021 118.36 118.84 117.74 118.06 1,435,238 +0.07(+0.06%)
Jul 15, 2021 117.62 118.42 117.50 117.99 1,607,172 -0.19(-0.16%)
Jul 14, 2021 118.30 118.69 117.46 118.18 2,922,120 -0.51(-0.43%)
Jul 13, 2021 119.04 119.30 118.42 118.69 1,359,395 -0.37(-0.31%)
Jul 12, 2021 118.99 119.35 118.57 119.06 2,302,195 +0.09(+0.08%)
Jul 09, 2021 118.08 118.99 117.95 118.97 1,611,274 +0.91(+0.77%)
Jul 08, 2021 116.85 118.23 116.51 118.06 2,177,052 +0.06(+0.05%)
Jul 07, 2021 118.79 119.11 117.69 118.00 2,201,862 +0.02(+0.02%)
Jul 06, 2021 119.06 119.19 117.19 117.98 2,200,778 -0.85(-0.72%)
Jul 02, 2021 119.12 119.15 118.54 118.83 1,350,390 -0.01(-0.01%)
Jul 01, 2021 118.91 119.28 118.68 118.84 1,961,966 +0.14(+0.12%)
Jun 30, 2021 118.66 118.91 118.26 118.70 1,751,353 -0.06(-0.05%)
Jun 29, 2021 119.08 119.45 118.49 118.76 1,579,784 -0.03(-0.03%)
Jun 28, 2021 119.23 119.66 117.81 118.79 3,159,598 -0.53(-0.44%)
Jun 25, 2021 118.67 119.47 118.31 119.32 5,260,587 +1.23(+1.04%)
Jun 24, 2021 116.87 118.11 116.56 118.09 3,062,324 +1.45(+1.24%)
Jun 23, 2021 116.46 117.14 115.64 116.64 3,183,790 +2.19(+1.91%)
Jun 22, 2021 113.65 114.80 113.54 114.45 2,329,441 +0.75(+0.66%)
Jun 21, 2021 113.12 114.22 112.19 113.70 3,099,496 +0.94(+0.83%)
Jun 18, 2021 113.60 113.68 112.33 112.76 7,058,459 -1.26(-1.11%)
Jun 17, 2021 113.80 114.42 113.01 114.02 2,813,750 +0.18(+0.16%)
Jun 16, 2021 114.49 114.90 113.41 113.84 3,245,416 -0.20(-0.18%)
Jun 15, 2021 113.89 114.68 113.23 114.04 2,554,113 +0.20(+0.18%)
Jun 14, 2021 112.70 113.92 112.24 113.84 4,195,882 +1.17(+1.04%)
Jun 11, 2021 112.10 113.15 112.10 112.67 3,121,946 +0.95(+0.85%)
Jun 10, 2021 110.79 111.95 110.74 111.72 2,848,621 +0.87(+0.78%)
Jun 09, 2021 111.15 111.72 110.74 110.85 2,022,425 -0.23(-0.21%)
Jun 08, 2021 110.58 111.42 110.02 111.08 2,520,525 +0.68(+0.62%)
Jun 07, 2021 112.23 112.23 110.18 110.40 1,910,903 -1.78(-1.59%)
Jun 04, 2021 111.96 112.56 111.42 112.18 2,367,802 +0.58(+0.52%)
Jun 03, 2021 111.48 112.55 110.76 111.60 2,508,324 -0.15(-0.13%)
Jun 02, 2021 110.06 111.94 110.06 111.75 3,261,949 +1.94(+1.77%)
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.