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

On-Demand Enterprise Index (CIX: ONDEMAND )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 14, 2021 4350 4383 4296 4312 0 -37.42(-0.86%)
Jan 13, 2021 4329 4389 4306 4349 0 -39.04(-0.89%)
Dec 23, 2020 4387 4404 4360 4388 0 -2.65(-0.06%)
Dec 22, 2020 4374 4420 4351 4391 0 +15.86(+0.36%)
Dec 21, 2020 4326 4402 4298 4375 0 +16.57(+0.38%)
Dec 18, 2020 4384 4409 4308 4358 0 -28.39(-0.65%)
Dec 17, 2020 4395 4418 4358 4387 0 +7.55(+0.17%)
Dec 16, 2020 4306 4396 4297 4379 0 +85.40(+1.99%)
Dec 15, 2020 4305 4320 4249 4294 0 +15.17(+0.35%)
Dec 14, 2020 4264 4327 4249 4279 0 +28.71(+0.68%)
Dec 11, 2020 4218 4258 4183 4250 0 +26.47(+0.63%)
Dec 10, 2020 4222 4270 4199 4223 0 -12.84(-0.30%)
Dec 09, 2020 4295 4310 4214 4236 0 -69.38(-1.61%)
Dec 08, 2020 4275 4322 4241 4306 0 +23.16(+0.54%)
Dec 07, 2020 4288 4315 4257 4283 0 -14.59(-0.34%)
Dec 04, 2020 4297 4330 4268 4297 0 +8.57(+0.20%)
Dec 03, 2020 4296 4334 4270 4289 0 -10.34(-0.24%)
Dec 02, 2020 4295 4319 4248 4299 0 -22.23(-0.51%)
Dec 01, 2020 4287 4358 4256 4321 0 +52.63(+1.23%)
Nov 30, 2020 4281 4309 4205 4268 0 -15.73(-0.37%)
Nov 27, 2020 4290 4312 4268 4284 0 +21.81(+0.51%)
Nov 25, 2020 4264 4297 4221 4262 0 +21.07(+0.50%)
Nov 24, 2020 4187 4258 4168 4241 0 +59.47(+1.42%)
Nov 23, 2020 4190 4226 4138 4182 0 +8.85(+0.21%)
Nov 20, 2020 4204 4226 4168 4173 0 -35.96(-0.85%)
Nov 19, 2020 4182 4221 4153 4209 0 +25.24(+0.60%)
Nov 18, 2020 4227 4251 4181 4184 0 -47.69(-1.13%)
Nov 17, 2020 4265 4291 4219 4231 0 -21.92(-0.52%)
Nov 16, 2020 4215 4274 4195 4253 0 +15.22(+0.36%)
Nov 13, 2020 4230 4257 4187 4238 0 +41.25(+0.98%)
Nov 12, 2020 4246 4278 4170 4197 0 -42.68(-1.01%)
Nov 11, 2020 4168 4258 4153 4240 0 +106.82(+2.58%)
Nov 10, 2020 4195 4232 4104 4133 0 -109.82(-2.59%)
Nov 09, 2020 4350 4432 4221 4243 0 -113.92(-2.61%)
Nov 06, 2020 4346 4374 4264 4356 0 -2.38(-0.05%)
Nov 05, 2020 4351 4397 4316 4359 0 +108.42(+2.55%)
Nov 04, 2020 4197 4285 4160 4250 0 +178.50(+4.38%)
Nov 03, 2020 4034 4112 4006 4072 0 +68.73(+1.72%)
Nov 02, 2020 4051 4077 3952 4003 0 -13.36(-0.33%)
Oct 30, 2020 4078 4102 3971 4017 0 -99.84(-2.43%)
Oct 29, 2020 4103 4171 4072 4116 0 +32.10(+0.79%)
Oct 28, 2020 4172 4194 4069 4084 0 -169.21(-3.98%)
Oct 27, 2020 4225 4287 4189 4254 0 +52.76(+1.26%)
Oct 26, 2020 4246 4309 4145 4201 0 -120.58(-2.79%)
Oct 23, 2020 4306 4328 4257 4321 0 +0.61(+0.01%)
Oct 22, 2020 4318 4350 4252 4321 0 -7.54(-0.17%)
Oct 21, 2020 4329 4382 4296 4328 0 -20.70(-0.48%)
Oct 20, 2020 4371 4411 4321 4349 0 -6.33(-0.15%)
Oct 19, 2020 4462 4504 4338 4355 0 -84.09(-1.89%)
Oct 16, 2020 4486 4532 4378 4439 0 -26.60(-0.60%)
Oct 15, 2020 4414 4484 4394 4466 0 -29.79(-0.66%)
Oct 14, 2020 4561 4587 4466 4496 0 -55.60(-1.22%)
Oct 13, 2020 4572 4607 4518 4551 0 +1.56(+0.03%)
Oct 12, 2020 4483 4602 4454 4550 0 +127.46(+2.88%)
Oct 09, 2020 4358 4436 4339 4422 0 +86.08(+1.99%)
Oct 08, 2020 4351 4373 4301 4336 0 +19.57(+0.45%)
Oct 07, 2020 4250 4326 4242 4317 0 +98.67(+2.34%)
Oct 06, 2020 4276 4315 4201 4218 0 -85.85(-1.99%)
Oct 05, 2020 4249 4311 4240 4304 0 +80.98(+1.92%)
Oct 02, 2020 4251 4310 4211 4223 0 -112.94(-2.60%)
Oct 01, 2020 4342 4360 4296 4336 0 +51.71(+1.21%)
Sep 30, 2020 4253 4340 4236 4284 0 +32.81(+0.77%)
Sep 29, 2020 4281 4303 4236 4251 0 -32.89(-0.77%)
Sep 28, 2020 4279 4317 4233 4284 0 +70.29(+1.67%)
Sep 25, 2020 4144 4232 4104 4214 0 +82.56(+2.00%)
Sep 24, 2020 4079 4184 4060 4131 0 +32.16(+0.78%)
Sep 23, 2020 4241 4251 4089 4099 0 -147.04(-3.46%)
Sep 22, 2020 4179 4258 4127 4246 0 +121.80(+2.95%)
Sep 21, 2020 4061 4138 4015 4124 0 +13.12(+0.32%)
Sep 18, 2020 4176 4191 4046 4111 0 -54.59(-1.31%)
Sep 17, 2020 4131 4194 4105 4166 0 -52.62(-1.25%)
Sep 16, 2020 4318 4332 4207 4219 0 -69.45(-1.62%)
Sep 15, 2020 4268 4312 4237 4288 0 +67.17(+1.59%)
Sep 14, 2020 4248 4306 4199 4221 0 +23.22(+0.55%)
Sep 11, 2020 4288 4315 4152 4198 0 -38.12(-0.90%)
Sep 10, 2020 4378 4418 4218 4236 0 -101.24(-2.33%)
Sep 09, 2020 4269 4391 4243 4337 0 +150.00(+3.58%)
Sep 08, 2020 4216 4315 4169 4187 0 -182.94(-4.19%)
Sep 04, 2020 4406 4471 4192 4370 0 -79.10(-1.78%)
Sep 03, 2020 4630 4638 4388 4449 0 -231.44(-4.94%)
Sep 02, 2020 4645 4710 4599 4680 0 +65.18(+1.41%)
Sep 01, 2020 4585 4624 4556 4615 0 +46.52(+1.02%)
Aug 31, 2020 4560 4625 4526 4569 0 -5.32(-0.12%)
Aug 28, 2020 4571 4610 4535 4574 0 +24.53(+0.54%)
Aug 27, 2020 4545 4623 4467 4550 0 +19.37(+0.43%)
Aug 26, 2020 4438 4548 4425 4530 0 +130.42(+2.96%)
Aug 25, 2020 4351 4417 4329 4400 0 +46.09(+1.06%)
Aug 24, 2020 4361 4407 4310 4354 0 +26.08(+0.60%)
Aug 21, 2020 4337 4370 4311 4328 0 -22.19(-0.51%)
Aug 20, 2020 4286 4370 4267 4350 0 +60.57(+1.41%)
Aug 19, 2020 4326 4348 4275 4289 0 -36.11(-0.83%)
Aug 18, 2020 4274 4352 4250 4325 0 +81.18(+1.91%)
Aug 17, 2020 4239 4267 4214 4244 0 +26.00(+0.62%)
Aug 14, 2020 4230 4246 4187 4218 0 -5.44(-0.13%)
Aug 13, 2020 4248 4286 4210 4224 0 -36.55(-0.86%)
Aug 12, 2020 4199 4281 4184 4260 0 +95.55(+2.29%)
Aug 11, 2020 4230 4263 4157 4165 0 -83.89(-1.97%)
Aug 10, 2020 4280 4296 4198 4248 0 -38.49(-0.90%)
Aug 07, 2020 4335 4355 4252 4287 0 -67.49(-1.55%)
Aug 06, 2020 4304 4370 4276 4354 0 +38.83(+0.90%)
Aug 05, 2020 4313 4348 4263 4316 0 +27.92(+0.65%)
Aug 04, 2020 4269 4316 4234 4288 0 -9.23(-0.21%)
Aug 03, 2020 4284 4344 4231 4297 0 +78.40(+1.86%)
Jul 31, 2020 4248 4263 4143 4218 0 +65.48(+1.58%)
Jul 30, 2020 4107 4181 4080 4153 0 -5.06(-0.12%)
Jul 29, 2020 4145 4176 4116 4158 0 +38.47(+0.93%)
Jul 28, 2020 4166 4193 4113 4120 0 -54.49(-1.31%)
Jul 27, 2020 4160 4207 4120 4174 0 +48.36(+1.17%)
Jul 24, 2020 4092 4167 4027 4126 0 -55.19(-1.32%)
Jul 23, 2020 4279 4320 4162 4181 0 -135.01(-3.13%)
Jul 22, 2020 4306 4352 4263 4316 0 +9.73(+0.23%)
Jul 21, 2020 4399 4413 4278 4306 0 -46.91(-1.08%)
Jul 20, 2020 4193 4364 4167 4353 0 +197.43(+4.75%)
Jul 17, 2020 4186 4211 4122 4156 0 -16.45(-0.39%)
Jul 16, 2020 4169 4209 4109 4172 0 -44.03(-1.04%)
Jul 15, 2020 4266 4297 4166 4216 0 -40.76(-0.96%)
Jul 14, 2020 4217 4280 4114 4257 0 +16.87(+0.40%)
Jul 13, 2020 4393 4455 4216 4240 0 -115.44(-2.65%)
Jul 10, 2020 4342 4370 4286 4356 0 +9.50(+0.22%)
Jul 09, 2020 4332 4379 4258 4346 0 +61.62(+1.44%)
Jul 08, 2020 4220 4287 4196 4284 0 +60.08(+1.42%)
Jul 07, 2020 4245 4291 4182 4224 0 -30.89(-0.73%)
Jul 06, 2020 4175 4265 4162 4255 0 +130.20(+3.16%)
Jul 02, 2020 4133 4183 4102 4125 0 +23.29(+0.57%)
Jul 01, 2020 4035 4137 4011 4102 0 +59.76(+1.48%)
Jun 30, 2020 3948 4059 3939 4042 0 +93.63(+2.37%)
Jun 29, 2020 3925 3960 3867 3948 0 +20.87(+0.53%)
Jun 26, 2020 3998 4013 3899 3927 0 -66.66(-1.67%)
Jun 25, 2020 3961 4002 3913 3994 0 +34.45(+0.87%)
Jun 24, 2020 4025 4052 3937 3960 0 -66.97(-1.66%)
Jun 23, 2020 4021 4070 3999 4027 0 +31.54(+0.79%)
Jun 22, 2020 3934 4004 3913 3995 0 +70.31(+1.79%)
Jun 19, 2020 3969 3990 3898 3925 0 +0.17(+0.00%)
Jun 18, 2020 3890 3935 3874 3925 0 +32.53(+0.84%)
Jun 17, 2020 3913 3935 3877 3892 0 +4.19(+0.11%)
Jun 16, 2020 3893 3924 3837 3888 0 +69.77(+1.83%)
Jun 15, 2020 3725 3837 3706 3818 0 +43.66(+1.16%)
Jun 12, 2020 3830 3864 3713 3774 0 +19.65(+0.52%)
Jun 11, 2020 3879 3944 3741 3755 0 -200.55(-5.07%)
Jun 10, 2020 3909 4014 3889 3955 0 +78.57(+2.03%)
Jun 09, 2020 3837 3909 3815 3877 0 +33.98(+0.88%)
Jun 08, 2020 3796 3850 3770 3843 0 +38.10(+1.00%)
Jun 05, 2020 3740 3823 3723 3805 0 +65.85(+1.76%)
Jun 04, 2020 3753 3796 3715 3739 0 -27.02(-0.72%)
Jun 03, 2020 3756 3782 3732 3766 0 +12.64(+0.34%)
Jun 02, 2020 3740 3756 3694 3753 0 +22.88(+0.61%)
Jun 01, 2020 3722 3747 3699 3730 0 -4.22(-0.11%)
May 29, 2020 3700 3747 3660 3735 0 +51.70(+1.40%)
May 28, 2020 3676 3740 3654 3683 0 -9.64(-0.26%)
May 27, 2020 3665 3697 3587 3693 0 +15.21(+0.41%)
May 26, 2020 3751 3758 3666 3677 0 -11.46(-0.31%)
May 22, 2020 3691 3715 3664 3689 0 +0.31(+0.01%)
May 21, 2020 3746 3774 3682 3688 0 -60.95(-1.63%)
May 20, 2020 3724 3761 3705 3749 0 +63.35(+1.72%)
May 19, 2020 3691 3744 3670 3686 0 -2.59(-0.07%)
May 18, 2020 3687 3714 3651 3689 0 +43.30(+1.19%)
May 15, 2020 3578 3682 3551 3645 0 +31.42(+0.87%)
May 14, 2020 3554 3622 3523 3614 0 +34.94(+0.98%)
May 13, 2020 3625 3660 3527 3579 0 -31.39(-0.87%)
May 12, 2020 3705 3715 3608 3610 0 -85.80(-2.32%)
May 11, 2020 3640 3716 3633 3696 0 +35.94(+0.98%)
May 08, 2020 3649 3669 3619 3660 0 +38.44(+1.06%)
May 07, 2020 3635 3647 3596 3622 0 +24.66(+0.69%)
May 06, 2020 3590 3627 3571 3597 0 +25.74(+0.72%)
May 05, 2020 3583 3622 3554 3571 0 +22.19(+0.63%)
May 04, 2020 3470 3557 3459 3549 0 +54.96(+1.57%)
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.