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 )

119.49 USD -0.34 (-0.28%)
Streaming Delayed Price Updated: 3:40 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 112.42 113.14 112.07 112.88 3,193,400 +0.86(+0.77%)
May 27, 2021 112.82 112.99 112.01 112.02 3,545,833 -0.35(-0.31%)
May 26, 2021 113.09 113.81 111.96 112.37 2,508,798 -0.01(-0.01%)
May 25, 2021 113.27 113.43 112.11 112.38 1,591,247 -0.59(-0.52%)
May 24, 2021 113.66 114.38 112.70 112.97 2,218,280 -0.19(-0.17%)
May 21, 2021 112.36 113.68 112.35 113.16 2,578,894 +1.20(+1.07%)
May 20, 2021 110.94 112.82 110.66 111.96 3,039,141 +1.22(+1.10%)
May 19, 2021 110.00 110.99 109.04 110.74 3,252,731 -0.02(-0.02%)
May 18, 2021 112.24 112.40 110.66 110.76 2,186,745 -1.71(-1.52%)
May 17, 2021 113.49 113.66 111.93 112.47 1,537,884 -0.79(-0.70%)
May 14, 2021 112.71 113.74 112.11 113.26 2,163,353 +1.09(+0.97%)
May 13, 2021 112.35 113.41 111.87 112.17 2,753,605 +0.71(+0.64%)
May 12, 2021 112.97 113.99 111.39 111.46 2,599,583 -1.61(-1.42%)
May 11, 2021 113.29 113.85 112.02 113.07 1,960,092 -1.21(-1.06%)
May 10, 2021 114.64 115.93 114.14 114.28 1,743,134 -0.53(-0.46%)
May 07, 2021 114.12 115.52 113.70 114.81 2,240,624 +1.19(+1.05%)
May 06, 2021 114.99 115.05 113.05 113.62 2,268,960 -1.10(-0.96%)
May 05, 2021 115.07 115.88 114.11 114.72 2,558,261 +0.18(+0.16%)
May 04, 2021 114.65 114.78 113.28 114.54 3,270,363 -0.92(-0.80%)
May 03, 2021 117.77 118.16 115.07 115.46 2,672,046 -2.25(-1.91%)
Apr 30, 2021 117.10 117.71 115.46 117.71 3,183,300 +0.03(+0.03%)
Apr 29, 2021 118.94 119.00 115.91 117.68 3,624,128 -1.39(-1.17%)
Apr 28, 2021 121.48 121.51 118.50 119.07 2,618,950 -2.16(-1.78%)
Apr 27, 2021 120.68 121.39 120.26 121.23 1,662,417 +0.37(+0.31%)
Apr 26, 2021 121.43 121.90 120.78 120.86 1,156,706 -0.41(-0.34%)
Apr 23, 2021 120.35 121.96 120.00 121.27 1,375,400 +1.43(+1.19%)
Apr 22, 2021 119.05 120.79 118.89 119.84 1,645,138 +0.31(+0.26%)
Apr 21, 2021 120.23 120.86 119.13 119.53 1,908,418 -0.23(-0.19%)
Apr 20, 2021 119.78 120.50 119.34 119.76 2,693,634 +0.02(+0.02%)
Apr 19, 2021 120.38 120.54 118.96 119.74 2,085,253 -0.99(-0.82%)
Apr 16, 2021 120.40 121.08 119.56 120.73 2,414,300 +0.87(+0.73%)
Apr 15, 2021 118.64 119.88 118.60 119.86 2,091,622 +1.67(+1.41%)
Apr 14, 2021 118.70 119.93 117.96 118.19 1,773,650 -0.53(-0.45%)
Apr 13, 2021 117.58 119.24 117.25 118.72 1,690,372 +1.01(+0.86%)
Apr 12, 2021 116.84 117.89 116.66 117.71 2,070,783 +0.54(+0.46%)
Apr 09, 2021 116.52 117.28 115.97 117.17 1,657,500 +1.13(+0.97%)
Apr 08, 2021 115.57 116.20 115.06 116.04 2,644,895 +1.29(+1.12%)
Apr 07, 2021 114.11 114.88 113.64 114.75 2,436,071 +0.84(+0.74%)
Apr 06, 2021 115.03 115.23 113.73 113.91 2,196,285 -1.20(-1.04%)
Apr 05, 2021 114.86 115.43 114.19 115.11 1,509,130 +0.91(+0.80%)
Apr 01, 2021 112.43 114.21 111.93 114.20 1,955,900 +2.52(+2.26%)
Mar 31, 2021 110.94 112.84 110.94 111.68 2,210,498 +0.45(+0.40%)
Mar 30, 2021 112.57 113.01 110.97 111.23 1,874,801 -2.05(-1.81%)
Mar 29, 2021 113.20 113.76 111.71 113.28 1,966,505 -0.36(-0.32%)
Mar 26, 2021 112.67 113.72 111.78 113.64 1,839,900 +1.36(+1.21%)
Mar 25, 2021 112.72 112.72 111.50 112.28 2,053,313 -0.33(-0.29%)
Mar 24, 2021 111.69 113.22 111.13 112.61 1,984,134 +0.96(+0.86%)
Mar 23, 2021 111.45 112.52 111.21 111.65 1,948,819 +0.10(+0.09%)
Mar 22, 2021 110.87 112.19 110.23 111.55 1,782,942 +0.35(+0.31%)
Mar 19, 2021 111.44 112.52 110.80 111.20 3,531,300 -0.44(-0.39%)
Mar 18, 2021 113.57 113.68 111.56 111.64 2,876,554 -2.06(-1.81%)
Mar 17, 2021 115.24 115.24 113.38 113.70 2,027,398 -0.96(-0.84%)
Mar 16, 2021 115.69 116.08 114.39 114.66 1,436,726 -1.00(-0.86%)
Mar 15, 2021 115.37 116.00 114.62 115.66 1,756,596 +0.34(+0.29%)
Mar 12, 2021 115.50 115.77 114.75 115.32 1,485,300 +0.12(+0.10%)
Mar 11, 2021 115.97 116.22 114.89 115.20 1,882,507 -0.38(-0.33%)
Mar 10, 2021 115.02 116.10 114.63 115.58 2,116,628 +1.17(+1.02%)
Mar 09, 2021 114.07 116.77 114.00 114.41 2,786,628 +0.67(+0.59%)
Mar 08, 2021 115.00 116.06 113.61 113.74 2,741,145 -1.23(-1.07%)
Mar 05, 2021 112.04 115.44 110.60 114.97 3,007,600 +3.84(+3.46%)
Mar 04, 2021 111.33 113.47 110.01 111.13 3,316,756 -0.51(-0.46%)
Mar 03, 2021 113.00 113.34 111.54 111.64 3,542,616 -1.98(-1.74%)
Mar 02, 2021 113.77 114.97 113.08 113.62 1,872,447 -0.12(-0.11%)
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.