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

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
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 (%)
Apr 26, 2024 131.74 132.30 130.89 131.70 2,406,708 -0.12(-0.09%)
Apr 25, 2024 131.96 132.04 130.43 131.82 1,923,011 -0.75(-0.57%)
Apr 24, 2024 132.00 132.65 131.04 132.57 2,498,871 +0.24(+0.18%)
Apr 23, 2024 132.00 132.47 131.40 132.33 2,375,856 +0.68(+0.52%)
Apr 22, 2024 132.10 132.37 131.12 131.65 1,877,355 +0.44(+0.34%)
Apr 19, 2024 131.37 131.78 130.24 131.21 2,263,528 +0.23(+0.18%)
Apr 18, 2024 131.50 131.50 130.18 130.98 2,014,993 +0.24(+0.18%)
Apr 17, 2024 132.00 132.00 130.00 130.74 2,362,358 +0.84(+0.65%)
Apr 16, 2024 130.60 131.31 129.46 129.90 2,637,594 -0.64(-0.49%)
Apr 15, 2024 134.81 134.85 130.16 130.54 2,264,770 -3.01(-2.25%)
Apr 12, 2024 132.80 134.49 132.65 133.55 3,255,756 +0.07(+0.05%)
Apr 11, 2024 132.98 134.33 132.34 133.48 2,256,639 +0.54(+0.41%)
Apr 10, 2024 133.48 134.81 132.45 132.94 2,151,886 -2.12(-1.57%)
Apr 09, 2024 137.43 137.75 134.54 135.06 2,140,014 -1.82(-1.33%)
Apr 08, 2024 138.20 138.20 136.79 136.88 1,980,786 -0.99(-0.72%)
Apr 05, 2024 136.74 137.98 136.06 137.87 2,328,203 +1.17(+0.86%)
Apr 04, 2024 138.25 138.87 136.25 136.70 2,744,665 -0.69(-0.50%)
Apr 03, 2024 137.33 138.16 136.66 137.39 2,426,566 -0.11(-0.08%)
Apr 02, 2024 136.87 137.53 136.02 137.50 1,834,442 +0.47(+0.34%)
Apr 01, 2024 137.66 137.98 136.23 137.03 1,640,543 -0.40(-0.29%)
Mar 28, 2024 137.36 137.94 137.88 137.43 2,596,800 +0.45(+0.33%)
Mar 27, 2024 138.16 138.47 136.04 136.98 2,050,605 -0.14(-0.10%)
Mar 26, 2024 136.08 137.95 135.99 137.12 2,555,070 +1.31(+0.96%)
Mar 25, 2024 136.08 136.36 135.26 135.81 2,032,706 -0.42(-0.31%)
Mar 22, 2024 138.25 138.39 135.99 136.23 2,024,105 -1.87(-1.35%)
Mar 21, 2024 136.37 138.64 135.93 138.10 2,640,881 +2.00(+1.47%)
Mar 20, 2024 135.27 136.42 134.15 136.10 2,243,154 +0.60(+0.44%)
Mar 19, 2024 134.52 136.50 134.43 135.50 4,332,432 +1.10(+0.82%)
Mar 18, 2024 135.12 135.63 134.17 134.40 3,721,405 -0.24(-0.18%)
Mar 15, 2024 134.21 135.91 134.17 134.64 6,698,268 -0.81(-0.60%)
Mar 14, 2024 136.88 137.03 134.61 135.45 2,359,269 -1.57(-1.15%)
Mar 13, 2024 136.52 137.26 136.29 137.02 2,306,300 +0.48(+0.35%)
Mar 12, 2024 136.60 137.77 136.19 136.54 1,899,551 +0.02(+0.01%)
Mar 11, 2024 136.06 137.06 134.56 136.52 2,388,725 -1.68(-1.22%)
Mar 08, 2024 137.73 139.40 137.73 138.21 1,320,289 -0.19(-0.14%)
Mar 07, 2024 139.54 139.97 137.89 138.40 2,411,006 -0.58(-0.42%)
Mar 06, 2024 138.21 139.34 137.06 138.97 2,037,197 +0.01(+0.01%)
Mar 05, 2024 137.43 139.37 137.35 138.96 2,491,878 +1.35(+0.98%)
Mar 04, 2024 137.60 138.23 137.05 137.62 1,865,062 -0.50(-0.36%)
Mar 01, 2024 137.62 138.29 136.77 138.12 1,428,369 +0.15(+0.11%)
Feb 29, 2024 138.54 139.27 137.80 137.97 2,882,609 -0.42(-0.30%)
Feb 28, 2024 138.17 139.23 138.00 138.39 1,724,051 +0.21(+0.15%)
Feb 27, 2024 137.31 138.50 136.94 138.18 2,030,463 +0.72(+0.52%)
Feb 26, 2024 138.00 138.47 137.36 137.46 2,454,634 -0.47(-0.34%)
Feb 23, 2024 138.97 139.32 137.60 137.93 2,181,103 -0.91(-0.65%)
Feb 22, 2024 137.84 139.53 137.09 138.83 2,849,221 +2.59(+1.90%)
Feb 21, 2024 135.56 136.67 134.98 136.24 2,593,807 +0.26(+0.19%)
Feb 20, 2024 135.78 136.70 135.50 135.98 2,509,704 -0.69(-0.50%)
Feb 16, 2024 136.78 137.89 136.54 136.67 2,091,018 +0.23(+0.17%)
Feb 15, 2024 136.48 137.47 136.23 136.44 2,026,900 +0.23(+0.17%)
Feb 14, 2024 134.75 136.28 134.40 136.21 2,132,480 +2.24(+1.67%)
Feb 13, 2024 133.59 134.91 133.22 133.97 3,047,082 -1.05(-0.78%)
Feb 12, 2024 135.34 135.77 134.24 135.02 2,106,174 -0.03(-0.02%)
Feb 09, 2024 134.07 135.30 132.49 135.05 4,079,997 +1.36(+1.02%)
Feb 08, 2024 131.60 135.53 130.57 133.68 5,510,022 +6.02(+4.72%)
Feb 07, 2024 126.22 127.79 125.95 127.66 2,250,472 +1.75(+1.39%)
Feb 06, 2024 126.31 126.73 125.31 125.92 2,910,919 -0.42(-0.33%)
Feb 05, 2024 127.57 127.57 126.11 126.33 2,412,973 -1.94(-1.52%)
Feb 02, 2024 129.18 129.53 127.26 128.28 1,816,873 -1.03(-0.79%)
Feb 01, 2024 126.65 129.44 126.65 129.31 2,388,568 +2.39(+1.88%)
Jan 31, 2024 128.93 129.50 126.58 126.91 2,414,296 -1.69(-1.31%)
Jan 30, 2024 127.80 128.98 127.60 128.60 1,652,318 +0.84(+0.66%)
Jan 29, 2024 126.77 127.78 126.42 127.76 1,940,622 +0.92(+0.72%)
Jan 26, 2024 126.67 127.22 125.94 126.84 1,502,678 -0.03(-0.02%)
Jan 25, 2024 127.07 127.30 125.83 126.87 2,049,589 +0.25(+0.20%)
Jan 24, 2024 127.16 127.16 125.93 126.62 2,286,048 -0.10(-0.08%)
Jan 23, 2024 126.71 127.28 126.36 126.72 1,552,023 -0.16(-0.13%)
Jan 22, 2024 126.39 127.37 126.31 126.88 1,910,875 +0.85(+0.67%)
Jan 19, 2024 126.67 126.89 125.28 126.04 3,057,194 -0.18(-0.14%)
Jan 18, 2024 125.36 126.34 124.98 126.22 2,274,767 +0.80(+0.64%)
Jan 17, 2024 124.72 125.87 124.24 125.42 1,540,700 -0.20(-0.16%)
Jan 16, 2024 126.06 126.42 125.43 125.62 2,296,646 -0.93(-0.73%)
Jan 12, 2024 126.89 127.47 126.22 126.54 1,560,094 +0.19(+0.15%)
Jan 11, 2024 127.38 127.74 125.76 126.36 1,728,581 -0.88(-0.69%)
Jan 10, 2024 126.80 127.27 125.77 127.23 1,983,519 +0.61(+0.48%)
Jan 09, 2024 127.29 128.08 126.31 126.62 1,841,634 -1.37(-1.07%)
Jan 08, 2024 126.74 128.08 126.53 127.99 3,175,891 +2.61(+2.08%)
Jan 05, 2024 125.36 125.82 124.66 125.38 2,068,300 +0.17(+0.13%)
Jan 04, 2024 124.44 126.10 123.95 125.21 2,854,806 +0.81(+0.65%)
Jan 03, 2024 125.65 125.87 124.38 124.40 3,112,273 -1.64(-1.30%)
Jan 02, 2024 127.60 128.00 125.29 126.04 2,263,368 -1.97(-1.54%)
Dec 29, 2023 128.20 128.74 127.25 128.01 2,976,190 -0.17(-0.13%)
Dec 28, 2023 127.46 128.32 127.42 128.18 2,905,202 +0.81(+0.63%)
Dec 27, 2023 126.42 127.42 126.01 127.37 2,209,234 +1.14(+0.90%)
Dec 26, 2023 125.34 126.48 125.34 126.23 2,038,657 +0.93(+0.74%)
Dec 22, 2023 124.50 125.50 123.89 125.31 2,244,387 +1.49(+1.20%)
Dec 21, 2023 122.32 123.92 122.25 123.82 1,901,983 +1.86(+1.53%)
Dec 20, 2023 123.17 123.64 121.91 121.96 2,358,231 -1.41(-1.14%)
Dec 19, 2023 123.16 123.55 122.67 123.36 1,790,829 +0.21(+0.17%)
Dec 18, 2023 122.79 123.44 122.02 123.16 2,005,957 +0.46(+0.37%)
Dec 15, 2023 122.58 122.99 121.16 122.70 4,825,352 -0.23(-0.19%)
Dec 14, 2023 122.32 124.61 122.02 122.93 5,174,003 +1.78(+1.47%)
Dec 13, 2023 117.42 121.33 117.11 121.14 4,594,607 +4.02(+3.43%)
Dec 12, 2023 115.67 117.25 115.42 117.12 4,236,856 +1.78(+1.54%)
Dec 11, 2023 113.14 115.93 113.09 115.35 3,456,680 +2.78(+2.47%)
Dec 08, 2023 111.57 112.67 111.43 112.57 2,523,016 +0.80(+0.72%)
Dec 07, 2023 112.55 112.86 111.06 111.76 2,899,873 -0.55(-0.49%)
Dec 06, 2023 113.53 113.88 111.79 112.31 2,232,804 -0.99(-0.88%)
Dec 05, 2023 113.93 114.08 112.86 113.30 2,840,798 -0.94(-0.83%)
Dec 04, 2023 113.13 114.48 113.03 114.25 3,844,400 +0.78(+0.69%)
Dec 01, 2023 112.43 113.49 111.95 113.46 3,516,129 +0.40(+0.35%)
Nov 30, 2023 112.08 113.13 111.91 113.06 6,646,642 +1.14(+1.02%)
Nov 29, 2023 113.02 113.02 111.78 111.92 2,393,247 -0.09(-0.08%)
Nov 28, 2023 112.19 113.13 111.91 112.01 3,079,516 -0.36(-0.32%)
Nov 27, 2023 113.44 113.53 112.22 112.37 2,256,205 -1.24(-1.09%)
Nov 24, 2023 113.68 113.98 112.99 113.61 815,089 +0.07(+0.06%)
Nov 22, 2023 113.15 114.13 112.88 113.54 2,498,700 +0.86(+0.77%)
Nov 21, 2023 111.61 113.05 111.47 112.68 2,063,955 +1.29(+1.16%)
Nov 20, 2023 110.41 111.59 109.89 111.39 1,761,439 +0.75(+0.67%)
Nov 17, 2023 111.88 111.88 110.55 110.64 1,797,745 -0.86(-0.77%)
Nov 16, 2023 111.07 111.65 110.77 111.50 2,447,588 +1.21(+1.10%)
Nov 15, 2023 109.48 110.55 109.36 110.29 2,144,912 +0.60(+0.54%)
Nov 14, 2023 108.26 110.87 108.20 109.70 2,376,056 +1.78(+1.65%)
Nov 13, 2023 108.65 108.78 107.88 107.92 1,573,490 -1.11(-1.02%)
Nov 10, 2023 108.42 109.31 107.81 109.03 2,439,325 +1.22(+1.13%)
Nov 09, 2023 108.91 108.91 107.70 107.81 2,235,996 -0.62(-0.57%)
Nov 08, 2023 107.57 108.61 107.03 108.42 2,705,099 +0.94(+0.88%)
Nov 07, 2023 107.37 107.84 107.06 107.48 2,312,255 +0.43(+0.40%)
Nov 06, 2023 107.26 107.71 106.67 107.06 1,713,726 -0.12(-0.11%)
Nov 03, 2023 105.82 107.82 105.70 107.17 3,178,086 +1.64(+1.55%)
Nov 02, 2023 106.16 107.62 104.19 105.53 5,706,083 -1.98(-1.84%)
Nov 01, 2023 106.97 108.13 106.89 107.51 2,661,383 +0.80(+0.75%)
Oct 31, 2023 105.52 106.81 105.24 106.71 2,418,052 +1.40(+1.33%)
Oct 30, 2023 104.58 105.71 104.32 105.31 1,423,367 +1.30(+1.25%)
Oct 27, 2023 106.50 106.85 103.78 104.00 2,525,965 -2.55(-2.40%)
Oct 26, 2023 105.29 107.29 105.06 106.56 2,744,240 +0.56(+0.52%)
Oct 25, 2023 105.93 106.32 104.96 106.00 3,125,109 -0.20(-0.19%)
Oct 24, 2023 107.26 108.38 105.97 106.20 2,804,166 -0.77(-0.72%)
Oct 23, 2023 106.80 107.93 106.72 106.97 2,645,771 -0.31(-0.29%)
Oct 20, 2023 109.28 109.30 107.23 107.28 1,965,442 -1.54(-1.41%)
Oct 19, 2023 108.59 109.67 108.21 108.82 2,712,410 -0.07(-0.06%)
Oct 18, 2023 110.81 111.61 108.69 108.89 3,359,664 -2.11(-1.90%)
Oct 17, 2023 110.79 112.00 110.34 111.00 3,184,025 -0.16(-0.14%)
Oct 16, 2023 110.37 111.36 109.98 111.16 1,567,297 +1.48(+1.35%)
Oct 13, 2023 110.09 110.68 108.99 109.68 1,522,742 -0.34(-0.31%)
Oct 12, 2023 111.28 111.34 109.40 110.01 1,806,492 -0.68(-0.61%)
Oct 11, 2023 111.42 111.72 110.08 110.69 1,311,193 -0.31(-0.28%)
Oct 10, 2023 111.18 111.81 110.44 111.00 1,435,088 -0.37(-0.33%)
Oct 09, 2023 109.73 111.64 109.69 111.36 2,459,533 +1.24(+1.13%)
Oct 06, 2023 108.60 110.61 107.96 110.12 2,092,922 +1.18(+1.08%)
Oct 05, 2023 107.98 109.06 107.77 108.94 1,378,073 +0.66(+0.61%)
Oct 04, 2023 107.29 108.37 106.29 108.29 2,769,241 +1.43(+1.34%)
Oct 03, 2023 108.25 108.52 106.29 106.86 2,805,553 -1.62(-1.49%)
Oct 02, 2023 108.67 109.04 107.47 108.47 2,336,522 -0.79(-0.73%)
Sep 29, 2023 110.58 110.68 108.51 109.27 2,987,632 -0.79(-0.72%)
Sep 28, 2023 107.98 110.56 107.93 110.06 3,457,714 +2.53(+2.36%)
Sep 27, 2023 107.06 107.87 106.51 107.53 3,903,017 +1.03(+0.97%)
Sep 26, 2023 107.68 107.79 106.43 106.50 3,757,287 -1.94(-1.79%)
Sep 25, 2023 109.13 108.76 108.27 108.44 2,586,922 -0.98(-0.90%)
Sep 22, 2023 111.08 111.65 109.31 109.42 2,284,096 -2.23(-2.00%)
Sep 21, 2023 114.02 114.20 111.60 111.65 2,378,393 -2.91(-2.54%)
Sep 20, 2023 115.10 115.66 114.35 114.56 1,632,322 -0.12(-0.10%)
Sep 19, 2023 115.29 115.55 114.63 114.68 2,105,916 -0.42(-0.36%)
Sep 18, 2023 114.66 115.43 114.58 115.10 1,604,201 +0.17(+0.15%)
Sep 15, 2023 115.38 116.27 114.60 114.93 3,844,117 -1.17(-1.01%)
Sep 14, 2023 116.34 116.34 114.99 116.10 1,848,661 +0.55(+0.47%)
Sep 13, 2023 114.52 115.74 113.91 115.56 3,294,933 +0.77(+0.67%)
Sep 12, 2023 113.72 115.00 113.56 114.78 2,392,207 +0.95(+0.83%)
Sep 11, 2023 114.23 114.23 113.26 113.83 1,737,864 +0.07(+0.06%)
Sep 08, 2023 114.23 114.28 113.34 113.77 2,200,618 -0.27(-0.23%)
Sep 07, 2023 112.31 114.29 111.80 114.03 2,650,348 +1.60(+1.43%)
Sep 06, 2023 113.67 113.81 111.15 112.43 3,631,955 -1.02(-0.90%)
Sep 05, 2023 114.61 114.80 113.30 113.45 4,448,266 -2.35(-2.03%)
Sep 01, 2023 117.46 117.46 115.22 115.79 6,053,719 -0.97(-0.83%)
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%)
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.