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 )

137.43 +0.45 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 126.28 127.97 125.76 126.18 4,188,942 -1.14(-0.89%)
Nov 29, 2021 126.18 128.01 125.98 127.32 2,356,922 +2.14(+1.71%)
Nov 26, 2021 126.61 127.62 124.75 125.18 1,594,470 -2.50(-1.96%)
Nov 24, 2021 127.53 127.98 126.76 127.68 2,079,846 +0.21(+0.17%)
Nov 23, 2021 127.85 128.28 126.37 127.47 2,408,525 -0.90(-0.70%)
Nov 22, 2021 129.02 130.10 128.17 128.37 1,956,296 -0.31(-0.24%)
Nov 19, 2021 130.58 130.62 128.62 128.67 2,566,263 -2.00(-1.53%)
Nov 18, 2021 132.03 131.30 130.64 130.67 1,746,889 -0.87(-0.66%)
Nov 17, 2021 131.02 131.77 130.10 131.54 2,050,582 +0.19(+0.15%)
Nov 16, 2021 130.78 132.05 130.66 131.35 1,783,702 +0.75(+0.58%)
Nov 15, 2021 130.96 131.43 130.15 130.59 1,416,323 +0.00(+0.00%)
Nov 12, 2021 129.93 130.70 129.42 130.59 3,228,085 +1.25(+0.96%)
Nov 11, 2021 129.35 129.99 128.91 129.35 1,552,591 -0.20(-0.16%)
Nov 10, 2021 130.39 129.55 2,130,164 -1.23(-0.94%)
Nov 09, 2021 130.84 131.25 130.24 130.78 2,450,810 -0.26(-0.20%)
Nov 08, 2021 131.70 132.02 130.45 131.04 2,521,815 -0.32(-0.24%)
Nov 05, 2021 132.43 133.20 130.93 131.36 2,571,988 -0.42(-0.32%)
Nov 04, 2021 132.72 133.52 131.31 131.78 3,655,915 -0.65(-0.49%)
Nov 03, 2021 133.50 134.15 131.38 132.43 2,244,788 -1.56(-1.17%)
Nov 02, 2021 132.63 134.94 132.58 133.99 2,612,747 +1.62(+1.23%)
Nov 01, 2021 134.05 133.76 132.20 132.37 1,925,907 -1.28(-0.96%)
Oct 29, 2021 130.40 134.00 130.36 133.66 2,681,888 +2.87(+2.19%)
Oct 28, 2021 128.51 133.19 128.51 130.79 3,280,867 +2.44(+1.90%)
Oct 27, 2021 128.70 130.03 128.21 128.35 2,282,618 -0.73(-0.57%)
Oct 26, 2021 129.43 129.04 129.08 2,488,542 +0.66(+0.51%)
Oct 25, 2021 127.28 128.61 126.75 128.42 1,585,477 +1.39(+1.09%)
Oct 22, 2021 125.25 127.28 125.23 127.03 1,632,450 +1.92(+1.54%)
Oct 21, 2021 125.73 126.03 124.75 125.11 1,822,153 -0.59(-0.47%)
Oct 20, 2021 126.79 127.17 125.31 125.70 1,450,964 -0.67(-0.53%)
Oct 19, 2021 126.03 126.61 125.74 126.37 1,470,163 +0.59(+0.47%)
Oct 18, 2021 126.45 126.80 124.86 125.78 2,188,060 +0.88(+0.70%)
Oct 15, 2021 125.31 125.31 123.97 124.90 2,461,491 +0.62(+0.50%)
Oct 14, 2021 125.00 125.17 124.06 124.28 2,290,396 +0.39(+0.31%)
Oct 13, 2021 123.60 124.15 122.24 123.90 2,000,375 +0.78(+0.64%)
Oct 12, 2021 123.49 124.30 122.83 123.11 2,084,293 -0.03(-0.02%)
Oct 11, 2021 123.71 124.89 122.88 123.14 2,342,134 -0.51(-0.41%)
Oct 08, 2021 122.34 123.78 121.64 123.66 2,200,399 +1.64(+1.34%)
Oct 07, 2021 119.41 122.65 119.41 122.01 3,780,351 +3.65(+3.08%)
Oct 06, 2021 113.75 118.42 113.53 118.36 4,816,489 +4.38(+3.85%)
Oct 05, 2021 111.58 114.39 111.23 113.98 2,661,896 +3.26(+2.95%)
Oct 04, 2021 111.23 112.19 109.98 110.72 2,561,358 -0.68(-0.61%)
Oct 01, 2021 111.41 112.15 109.95 111.40 2,554,164 +0.56(+0.51%)
Sep 30, 2021 113.15 113.60 110.84 110.84 2,540,771 -2.01(-1.78%)
Sep 29, 2021 112.94 114.19 112.72 112.84 2,534,747 +0.34(+0.30%)
Sep 28, 2021 113.91 114.19 111.66 112.51 2,858,127 -2.02(-1.76%)
Sep 27, 2021 115.76 115.76 113.78 114.52 2,832,152 -1.06(-0.92%)
Sep 24, 2021 114.53 115.75 114.26 115.58 1,860,827 +0.80(+0.70%)
Sep 23, 2021 113.36 115.11 113.23 114.78 2,162,017 +1.93(+1.71%)
Sep 22, 2021 113.22 113.45 112.43 112.85 2,824,151 +0.16(+0.15%)
Sep 21, 2021 112.95 113.89 112.46 112.69 2,739,111 -0.09(-0.08%)
Sep 20, 2021 112.42 113.46 111.61 112.78 2,883,831 -0.84(-0.74%)
Sep 17, 2021 114.36 114.62 113.22 113.62 4,248,220 -1.19(-1.03%)
Sep 16, 2021 114.61 115.13 114.19 114.80 2,123,571 +0.16(+0.14%)
Sep 15, 2021 115.00 115.57 114.27 114.64 3,304,074 -0.16(-0.14%)
Sep 14, 2021 114.50 114.87 114.08 114.80 2,001,206 +0.68(+0.60%)
Sep 13, 2021 115.20 116.09 112.94 114.12 2,757,826 -0.28(-0.24%)
Sep 10, 2021 115.52 115.52 114.28 114.40 1,971,115 -0.59(-0.51%)
Sep 09, 2021 115.42 116.30 114.95 114.99 2,181,253 -0.28(-0.24%)
Sep 08, 2021 114.20 115.45 113.83 115.27 2,614,197 +0.96(+0.84%)
Sep 07, 2021 116.49 116.49 113.97 114.30 3,043,017 -2.30(-1.97%)
Sep 03, 2021 115.96 117.13 115.96 116.60 1,947,487 +0.38(+0.33%)
Sep 02, 2021 116.42 116.96 115.53 116.22 1,509,113 +0.11(+0.09%)
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.