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 (%)
Jun 30, 2015 39.92 40.17 39.62 39.93 4,087,007 +0.24(+0.59%)
Jun 29, 2015 40.04 40.29 39.66 39.69 2,623,563 -0.69(-1.71%)
Jun 26, 2015 40.71 40.94 40.27 40.38 4,230,005 -0.28(-0.69%)
Jun 25, 2015 40.71 40.98 40.64 40.66 2,767,278 -0.06(-0.14%)
Jun 24, 2015 40.98 41.16 40.67 40.72 3,070,400 -0.32(-0.78%)
Jun 23, 2015 41.43 41.50 41.02 41.04 2,634,103 -0.18(-0.45%)
Jun 22, 2015 41.27 41.42 41.03 41.23 2,415,971 +0.27(+0.66%)
Jun 19, 2015 41.60 41.77 40.68 40.96 5,937,252 -0.78(-1.87%)
Jun 18, 2015 41.96 42.14 41.57 41.74 3,866,399 -0.10(-0.24%)
Jun 17, 2015 42.00 42.19 41.68 41.84 3,360,300 -0.02(-0.04%)
Jun 16, 2015 42.26 42.51 41.75 41.85 3,426,624 -0.52(-1.23%)
Jun 15, 2015 42.26 42.61 42.06 42.37 2,554,780 -0.22(-0.52%)
Jun 12, 2015 42.95 43.13 42.44 42.60 3,396,786 -0.62(-1.43%)
Jun 11, 2015 43.00 43.38 42.81 43.21 2,767,155 +0.27(+0.64%)
Jun 10, 2015 42.37 42.98 41.96 42.94 4,002,274 +0.64(+1.52%)
Jun 09, 2015 41.97 42.70 41.81 42.30 3,598,100 +0.23(+0.56%)
Jun 08, 2015 42.37 42.45 41.94 42.06 3,773,233 -0.17(-0.41%)
Jun 05, 2015 42.32 42.50 41.85 42.24 2,636,841 +0.23(+0.54%)
Jun 04, 2015 41.63 42.15 41.38 42.01 3,575,637 +0.19(+0.44%)
Jun 03, 2015 42.17 42.50 41.82 41.83 3,920,403 -0.30(-0.70%)
Jun 02, 2015 41.87 42.27 41.73 42.12 1,854,972 +0.06(+0.15%)
Jun 01, 2015 42.41 42.44 42.02 42.06 3,119,997 -0.22(-0.52%)
May 29, 2015 42.20 42.57 41.81 42.28 4,680,331 +0.06(+0.14%)
May 28, 2015 42.02 42.28 41.71 42.22 2,079,213 +0.31(+0.75%)
May 27, 2015 41.80 42.10 41.48 41.90 2,625,008 +0.18(+0.43%)
May 26, 2015 42.22 42.22 41.64 41.73 2,908,098 -0.57(-1.35%)
May 22, 2015 42.07 42.30 42.30 42.30 1,769,136 +0.27(+0.65%)
May 21, 2015 41.99 42.30 41.82 42.02 3,000,805 -0.07(-0.17%)
May 20, 2015 42.63 42.76 42.08 42.10 3,788,701 -0.37(-0.88%)
May 19, 2015 42.56 42.85 42.40 42.47 2,957,828 +0.03(+0.07%)
May 18, 2015 42.52 42.99 42.41 42.44 2,969,724 -0.19(-0.46%)
May 15, 2015 43.11 43.13 42.40 42.64 2,664,294 -0.31(-0.72%)
May 14, 2015 43.06 43.21 42.82 42.95 4,358,392 +0.08(+0.18%)
May 13, 2015 42.85 43.14 42.64 42.87 3,146,828 +0.03(+0.06%)
May 12, 2015 42.68 43.02 42.26 42.84 3,799,224 -0.01(-0.02%)
May 11, 2015 42.32 43.21 42.27 42.85 9,077,931 +0.31(+0.74%)
May 08, 2015 42.10 42.85 41.79 42.54 9,872,715 +0.92(+2.21%)
May 07, 2015 40.72 41.78 40.52 41.62 5,702,963 +1.04(+2.57%)
May 06, 2015 41.38 41.40 40.34 40.58 5,656,414 -0.88(-2.11%)
May 05, 2015 41.07 41.46 40.51 41.46 10,695,014 +1.00(+2.46%)
May 04, 2015 40.49 40.74 40.27 40.46 4,969,839 +0.14(+0.34%)
May 01, 2015 40.04 40.72 40.01 40.32 2,733,648 +0.23(+0.57%)
Apr 30, 2015 39.95 40.54 39.67 40.09 2,957,369 -0.04(-0.10%)
Apr 29, 2015 39.83 40.44 39.79 40.13 2,579,629 +0.08(+0.21%)
Apr 28, 2015 39.77 40.08 39.49 40.05 2,957,168 +0.27(+0.69%)
Apr 27, 2015 39.88 40.17 39.65 39.77 3,540,411 -0.11(-0.29%)
Apr 24, 2015 40.13 40.33 39.51 39.89 3,620,188 -0.32(-0.80%)
Apr 23, 2015 40.19 40.45 40.09 40.21 2,213,274 -0.08(-0.19%)
Apr 22, 2015 40.03 40.63 39.81 40.29 3,603,034 +0.27(+0.66%)
Apr 21, 2015 40.30 40.37 39.85 40.02 2,444,841 -0.28(-0.69%)
Apr 20, 2015 40.05 40.36 39.87 40.30 2,989,526 +0.36(+0.89%)
Apr 17, 2015 40.76 41.13 39.76 39.94 3,868,735 -1.11(-2.70%)
Apr 16, 2015 41.01 41.31 40.69 41.05 1,821,062 +0.02(+0.04%)
Apr 15, 2015 40.92 41.34 40.62 41.03 4,123,761 +0.16(+0.40%)
Apr 14, 2015 41.18 41.52 40.65 40.87 2,626,537 -0.34(-0.83%)
Apr 13, 2015 41.30 41.57 41.19 41.21 2,209,432 -0.20(-0.48%)
Apr 10, 2015 41.27 41.53 41.10 41.41 1,793,200 +0.18(+0.44%)
Apr 09, 2015 41.07 41.27 40.72 41.23 2,011,013 +0.07(+0.17%)
Apr 08, 2015 41.06 41.43 41.05 41.16 2,651,665 +0.12(+0.30%)
Apr 07, 2015 41.03 41.38 40.81 41.04 2,992,097 +0.09(+0.21%)
Apr 06, 2015 40.68 41.37 40.57 40.95 2,373,958 +0.08(+0.20%)
Apr 02, 2015 41.26 40.87 40.87 40.87 2,943,520 -0.37(-0.89%)
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.