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

(CBOE: SPX )

5,116.17 USD +16.21 (+0.32%)
Daily Price Updated: 4:15 PM EDT, Apr 29, 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 (%)
May 31, 2018 2721 2722 2701 2705 0 -18.74(-0.69%)
May 30, 2018 2702 2729 2702 2724 0 +34.15(+1.27%)
May 29, 2018 2705 2711 2677 2690 0 -31.47(-1.16%)
May 25, 2018 2721 2721 2721 0 -6.43(-0.24%)
May 24, 2018 2731 2732 2707 2728 0 -5.53(-0.20%)
May 23, 2018 2714 2733 2710 2733 0 +8.85(+0.32%)
May 22, 2018 2738 2742 2722 2724 0 -8.57(-0.31%)
May 21, 2018 2735 2739 2726 2733 0 +20.04(+0.74%)
May 18, 2018 2717 2720 2709 2713 0 -7.16(-0.26%)
May 17, 2018 2720 2732 2711 2720 0 -2.33(-0.09%)
May 16, 2018 2713 2728 2712 2722 0 +11.01(+0.41%)
May 15, 2018 2719 2719 2702 2711 0 -18.68(-0.68%)
May 14, 2018 2738 2742 2725 2730 0 +2.41(+0.09%)
May 11, 2018 2723 2733 2717 2728 0 +4.65(+0.17%)
May 10, 2018 2705 2726 2705 2723 0 +25.28(+0.94%)
May 09, 2018 2678 2701 2674 2698 0 +25.87(+0.97%)
May 08, 2018 2670 2676 2655 2672 0 -0.71(-0.03%)
May 07, 2018 2680 2683 2665 2673 0 +9.21(+0.35%)
May 04, 2018 2621 2671 2615 2663 0 +33.69(+1.28%)
May 03, 2018 2628 2637 2595 2630 0 -5.94(-0.23%)
May 02, 2018 2654 2661 2632 2636 0 -19.13(-0.72%)
May 01, 2018 2643 2655 2625 2655 0 +6.75(+0.25%)
Apr 30, 2018 2683 2683 2648 2648 0 -21.86(-0.82%)
Apr 27, 2018 2675 2677 2659 2670 0 +2.97(+0.11%)
Apr 26, 2018 2652 2676 2647 2667 0 +27.54(+1.04%)
Apr 25, 2018 2635 2645 2613 2639 0 +4.84(+0.18%)
Apr 24, 2018 2681 2684 2617 2635 0 -35.73(-1.34%)
Apr 23, 2018 2675 2683 2658 2670 0 +0.15(+0.01%)
Apr 20, 2018 2693 2694 2661 2670 0 -22.99(-0.85%)
Apr 19, 2018 2701 2703 2682 2693 0 -15.51(-0.57%)
Apr 18, 2018 2710 2717 2704 2709 0 +2.25(+0.08%)
Apr 17, 2018 2693 2713 2692 2706 0 +28.55(+1.07%)
Apr 16, 2018 2670 2686 2665 2678 0 +21.54(+0.81%)
Apr 13, 2018 2677 2680 2645 2656 0 -7.69(-0.29%)
Apr 12, 2018 2654 2675 2654 2664 0 +21.80(+0.83%)
Apr 11, 2018 2644 2661 2639 2642 0 -14.68(-0.55%)
Apr 10, 2018 2638 2665 2636 2657 0 +43.71(+1.67%)
Apr 09, 2018 2617 2654 2611 2613 0 +8.69(+0.33%)
Apr 06, 2018 2646 2657 2586 2604 0 -58.37(-2.19%)
Apr 05, 2018 2657 2672 2650 2663 0 +18.15(+0.69%)
Apr 04, 2018 2584 2650 2574 2645 0 +30.24(+1.16%)
Apr 03, 2018 2592 2619 2575 2614 0 +32.57(+1.26%)
Apr 02, 2018 2633 2638 2554 2582 0 -58.99(-2.23%)
Mar 29, 2018 2641 2641 2641 0 +35.87(+1.38%)
Mar 28, 2018 2611 2633 2593 2605 0 -7.62(-0.29%)
Mar 27, 2018 2668 2675 2596 2613 0 -45.93(-1.73%)
Mar 26, 2018 2619 2661 2602 2659 0 +70.29(+2.72%)
Mar 23, 2018 2647 2658 2586 2588 0 -55.43(-2.10%)
Mar 22, 2018 2691 2696 2642 2644 0 -68.24(-2.52%)
Mar 21, 2018 2715 2739 2710 2712 0 -5.01(-0.18%)
Mar 20, 2018 2715 2724 2710 2717 0 +4.02(+0.15%)
Mar 19, 2018 2741 2741 2695 2713 0 -39.09(-1.42%)
Mar 16, 2018 2751 2762 2750 2752 0 +4.68(+0.17%)
Mar 15, 2018 2754 2763 2741 2747 0 -2.15(-0.08%)
Mar 14, 2018 2774 2777 2744 2749 0 -15.83(-0.57%)
Mar 13, 2018 2792 2802 2759 2765 0 -17.71(-0.64%)
Mar 12, 2018 2791 2797 2779 2783 0 -3.55(-0.13%)
Mar 09, 2018 2753 2787 2752 2787 0 +47.60(+1.74%)
Mar 08, 2018 2733 2740 2723 2739 0 +12.17(+0.45%)
Mar 07, 2018 2731 2702 2727 0 -1.32(-0.05%)
Mar 06, 2018 2730 2732 2711 2728 0 +7.18(+0.26%)
Mar 05, 2018 2681 2728 2676 2721 0 +29.69(+1.10%)
Mar 02, 2018 2659 2696 2647 2691 0 +13.58(+0.51%)
Mar 01, 2018 2715 2731 2660 2678 0 -36.16(-1.33%)
Feb 28, 2018 2754 2762 2714 2714 0 -30.45(-1.11%)
Feb 27, 2018 2780 2789 2744 2744 0 -35.32(-1.27%)
Feb 26, 2018 2757 2781 2754 2780 0 +32.30(+1.18%)
Feb 23, 2018 2716 2748 2714 2747 0 +43.34(+1.60%)
Feb 22, 2018 2698 2704 0 +2.63(+0.10%)
Feb 21, 2018 2721 2748 2701 2701 0 -14.93(-0.55%)
Feb 20, 2018 2723 2734 2707 2716 0 -15.96(-0.58%)
Feb 16, 2018 2732 2732 2732 0 +1.02(+0.04%)
Feb 15, 2018 2713 2732 2699 2731 0 +32.57(+1.21%)
Feb 14, 2018 2651 2702 2649 2699 0 +35.69(+1.34%)
Feb 13, 2018 2646 2669 2637 2663 0 +6.94(+0.26%)
Feb 12, 2018 2637 2673 2622 2656 0 +36.45(+1.39%)
Feb 09, 2018 2602 2639 2533 2620 0 +38.55(+1.49%)
Feb 08, 2018 2685 2581 2581 0 -100.66(-3.75%)
Feb 07, 2018 2691 2728 2681 2682 0 -13.48(-0.50%)
Feb 06, 2018 2615 2701 2593 2695 0 +14.13(+0.53%)
Feb 05, 2018 2741 2761 2638 2681 0 -81.12(-2.94%)
Feb 02, 2018 2809 2809 2760 2762 0 -59.85(-2.12%)
Feb 01, 2018 2816 2836 2813 2822 0 -1.83(-0.06%)
Jan 31, 2018 2832 2839 2813 2824 0 +1.38(+0.05%)
Jan 30, 2018 2833 2835 2829 2822 0 -31.10(-1.09%)
Jan 29, 2018 2867 2871 2851 2854 0 -19.34(-0.67%)
Jan 26, 2018 2847 2873 2846 2873 0 +33.62(+1.18%)
Jan 25, 2018 2846 2849 2831 2839 0 +1.71(+0.06%)
Jan 24, 2018 2845 2853 2825 2838 0 -1.59(-0.06%)
Jan 23, 2018 2835 2842 2831 2839 0 +6.16(+0.22%)
Jan 22, 2018 2809 2833 2808 2833 0 +22.67(+0.81%)
Jan 19, 2018 2803 2810 2798 2810 0 +12.27(+0.44%)
Jan 18, 2018 2802 2806 2793 2798 0 -4.53(-0.16%)
Jan 17, 2018 2785 2807 2778 2803 0 +26.14(+0.94%)
Jan 16, 2018 2799 2807 2769 2776 0 -9.82(-0.35%)
Jan 12, 2018 2786 2786 2786 0 +18.68(+0.67%)
Jan 11, 2018 2753 2768 2753 2768 0 +19.33(+0.70%)
Jan 10, 2018 2751 2748 0 -3.06(-0.11%)
Jan 09, 2018 2751 2759 2748 2751 0 +3.58(+0.13%)
Jan 08, 2018 2743 2749 2738 2748 0 +4.56(+0.17%)
Jan 05, 2018 2731 2743 2728 2743 0 +19.16(+0.70%)
Jan 04, 2018 2719 2729 2719 2724 0 +10.93(+0.40%)
Jan 03, 2018 2698 2714 2698 2713 0 +17.25(+0.64%)
Jan 02, 2018 2684 2696 2682 2696 0 +22.20(+0.83%)
Dec 29, 2017 2674 2674 2674 0 -13.93(-0.52%)
Dec 28, 2017 2686 2688 2683 2688 0 +4.92(+0.18%)
Dec 27, 2017 2682 2686 2679 2683 0 +2.12(+0.08%)
Dec 26, 2017 2679 2683 2678 2680 0 -2.84(-0.11%)
Dec 22, 2017 2683 2683 2683 0 -1.23(-0.05%)
Dec 21, 2017 2683 2693 2682 2685 0 +5.32(+0.20%)
Dec 20, 2017 2688 2691 2676 2679 0 -2.22(-0.08%)
Dec 19, 2017 2693 2694 2681 2681 0 -8.69(-0.32%)
Dec 18, 2017 2686 2695 2686 2690 0 +14.35(+0.54%)
Dec 15, 2017 2661 2680 2659 2676 0 +23.80(+0.90%)
Dec 14, 2017 2666 2668 2652 2652 0 -10.84(-0.41%)
Dec 13, 2017 2668 2672 2663 2663 0 -1.26(-0.05%)
Dec 12, 2017 2662 2670 2660 2664 0 +4.12(+0.15%)
Dec 11, 2017 2652 2660 2651 2660 0 +8.49(+0.32%)
Dec 08, 2017 2646 2652 2644 2652 0 +14.52(+0.55%)
Dec 07, 2017 2628 2641 2627 2637 0 +7.71(+0.29%)
Dec 06, 2017 2626 2634 2625 2629 0 -0.30(-0.01%)
Dec 05, 2017 2640 2649 2628 2630 0 -9.87(-0.37%)
Dec 04, 2017 2657 2662 2639 2639 0 -2.78(-0.11%)
Dec 01, 2017 2645 2651 2619 2642 0 -5.36(-0.20%)
Nov 30, 2017 2634 2658 2634 2648 0 +21.51(+0.82%)
Nov 29, 2017 2628 2635 2620 2626 0 -0.97(-0.04%)
Nov 28, 2017 2606 2628 2605 2627 0 +25.62(+0.98%)
Nov 27, 2017 2603 2606 2599 2601 0 -1.00(-0.04%)
Nov 24, 2017 2600 2604 2600 2602 0 +5.34(+0.21%)
Nov 22, 2017 2597 2597 2597 0 -1.95(-0.08%)
Nov 21, 2017 2589 2601 2589 2599 0 +16.89(+0.65%)
Nov 20, 2017 2579 2585 2578 2582 0 +3.29(+0.13%)
Nov 17, 2017 2583 2584 2578 2579 0 -6.79(-0.26%)
Nov 16, 2017 2573 2590 2573 2586 0 +21.02(+0.82%)
Nov 15, 2017 2569 2573 2557 2565 0 -14.25(-0.55%)
Nov 14, 2017 2578 2580 2567 2579 0 -5.97(-0.23%)
Nov 13, 2017 2577 2588 2574 2585 0 +2.54(+0.10%)
Nov 10, 2017 2580 2584 2576 2582 0 -2.32(-0.09%)
Nov 09, 2017 2584 2586 2566 2585 0 -9.76(-0.38%)
Nov 08, 2017 2589 2595 2585 2594 0 +3.74(+0.14%)
Nov 07, 2017 2592 2597 2584 2591 0 -0.49(-0.02%)
Nov 06, 2017 2587 2593 2586 2591 0 +3.29(+0.13%)
Nov 03, 2017 2582 2588 2577 2588 0 +7.99(+0.31%)
Nov 02, 2017 2579 2581 2566 2580 0 +0.49(+0.02%)
Nov 01, 2017 2583 2588 2575 2579 0 +4.10(+0.16%)
Oct 31, 2017 2576 2578 2572 2575 0 +2.43(+0.09%)
Oct 30, 2017 2578 2580 2568 2573 0 -8.24(-0.32%)
Oct 27, 2017 2570 2583 2566 2581 0 +20.67(+0.81%)
Oct 26, 2017 2560 2567 2560 2560 0 +3.25(+0.13%)
Oct 25, 2017 2567 2567 2544 2557 0 -11.98(-0.47%)
Oct 24, 2017 2569 2572 2566 2569 0 +4.15(+0.16%)
Oct 23, 2017 2578 2578 2564 2565 0 -10.23(-0.40%)
Oct 20, 2017 2568 2575 2568 2575 0 +13.11(+0.51%)
Oct 19, 2017 2553 2562 2548 2562 0 +0.84(+0.03%)
Oct 18, 2017 2563 2564 2560 2561 0 +1.90(+0.07%)
Oct 17, 2017 2557 2560 2555 2559 0 +1.72(+0.07%)
Oct 16, 2017 2556 2559 2553 2558 0 +4.47(+0.18%)
Oct 13, 2017 2556 2558 2552 2553 0 +2.24(+0.09%)
Oct 12, 2017 2553 2555 2548 2551 0 -4.31(-0.17%)
Oct 11, 2017 2551 2555 2548 2555 0 +4.60(+0.18%)
Oct 10, 2017 2550 2555 2545 2551 0 +5.91(+0.23%)
Oct 09, 2017 2551 2552 2542 2545 0 -4.60(-0.18%)
Oct 06, 2017 2547 2549 2544 2549 0 -2.74(-0.11%)
Oct 05, 2017 2541 2553 2540 2552 0 +14.33(+0.56%)
Oct 04, 2017 2533 2541 2532 2538 0 +3.16(+0.12%)
Oct 03, 2017 2530 2535 2529 2535 0 +5.46(+0.22%)
Oct 02, 2017 2521 2529 2520 2529 0 +9.76(+0.39%)
Sep 29, 2017 2510 2519 2508 2519 0 +9.30(+0.37%)
Sep 28, 2017 2503 2511 2503 2510 0 +3.02(+0.12%)
Sep 27, 2017 2512 2496 2507 0 +10.20(+0.41%)
Sep 26, 2017 2501 2504 2495 2497 0 +0.18(+0.01%)
Sep 25, 2017 2499 2503 2488 2497 0 -5.56(-0.22%)
Sep 22, 2017 2497 2503 2497 2502 0 +1.62(+0.06%)
Sep 21, 2017 2507 2507 2499 2501 0 -7.64(-0.30%)
Sep 20, 2017 2507 2509 2497 2508 0 +1.59(+0.06%)
Sep 19, 2017 2506 2508 2503 2507 0 +2.78(+0.11%)
Sep 18, 2017 2503 2508 2500 2504 0 +3.64(+0.15%)
Sep 15, 2017 2496 2500 2493 2500 0 +4.61(+0.18%)
Sep 14, 2017 2495 2498 2491 2496 0 -2.75(-0.11%)
Sep 13, 2017 2494 2498 2492 2498 0 +1.89(+0.08%)
Sep 12, 2017 2492 2497 2490 2496 0 +8.37(+0.34%)
Sep 11, 2017 2475 2489 2475 2488 0 +26.68(+1.08%)
Sep 08, 2017 2462 2467 2459 2461 0 -3.67(-0.15%)
Sep 07, 2017 2468 2469 2460 2465 0 -0.44(-0.02%)
Sep 06, 2017 2464 2470 2459 2466 0 +7.69(+0.31%)
Sep 05, 2017 2470 2472 2447 2458 0 -18.70(-0.76%)
Sep 01, 2017 2477 2477 2477 0 +4.90(+0.20%)
Aug 31, 2017 2463 2475 2463 2472 0 +14.06(+0.57%)
Aug 30, 2017 2446 2460 2444 2458 0 +11.29(+0.46%)
Aug 29, 2017 2432 2449 2428 2446 0 +2.06(+0.08%)
Aug 28, 2017 2447 2449 2439 2444 0 +1.19(+0.05%)
Aug 25, 2017 2454 2442 2443 0 +4.08(+0.17%)
Aug 24, 2017 2448 2450 2436 2439 0 -5.07(-0.21%)
Aug 23, 2017 2445 2449 2441 2444 0 -8.47(-0.35%)
Aug 22, 2017 2434 2455 2434 2453 0 +24.14(+0.99%)
Aug 21, 2017 2426 2431 2417 2428 0 +2.82(+0.12%)
Aug 18, 2017 2428 2440 2421 2426 0 -4.46(-0.18%)
Aug 17, 2017 2463 2465 2430 2430 0 -38.10(-1.54%)
Aug 16, 2017 2469 2475 2464 2468 0 +3.50(+0.14%)
Aug 15, 2017 2469 2469 2462 2465 0 -1.23(-0.05%)
Aug 14, 2017 2455 2468 2455 2466 0 +24.52(+1.00%)
Aug 11, 2017 2441 2448 2438 2441 0 +3.11(+0.13%)
Aug 10, 2017 2465 2465 2438 2438 0 -35.81(-1.45%)
Aug 09, 2017 2465 2474 2462 2474 0 -0.90(-0.04%)
Aug 08, 2017 2478 2491 2470 2475 0 -5.99(-0.24%)
Aug 07, 2017 2477 2481 2476 2481 0 +4.08(+0.16%)
Aug 04, 2017 2477 2480 2472 2477 0 +4.67(+0.19%)
Aug 03, 2017 2476 2476 2469 2472 0 -5.41(-0.22%)
Aug 02, 2017 2480 2480 2466 2478 0 +1.22(+0.05%)
Aug 01, 2017 2477 2479 2471 2476 0 +6.05(+0.24%)
Jul 31, 2017 2476 2478 2469 2470 0 -1.80(-0.07%)
Jul 28, 2017 2469 2474 2465 2472 0 -3.32(-0.13%)
Jul 27, 2017 2483 2484 2460 2475 0 -2.41(-0.10%)
Jul 26, 2017 2480 2482 2475 2478 0 +0.70(+0.03%)
Jul 25, 2017 2478 2481 2475 2477 0 +7.22(+0.29%)
Jul 24, 2017 2472 2473 2466 2470 0 -2.63(-0.11%)
Jul 21, 2017 2467 2473 2465 2473 0 -0.91(-0.04%)
Jul 20, 2017 2476 2478 2469 2473 0 -0.38(-0.02%)
Jul 19, 2017 2464 2474 2464 2474 0 +13.22(+0.54%)
Jul 18, 2017 2456 2461 2450 2461 0 +1.47(+0.06%)
Jul 17, 2017 2460 2463 2457 2459 0 -0.13(-0.01%)
Jul 14, 2017 2449 2464 2447 2459 0 +11.44(+0.47%)
Jul 13, 2017 2445 2449 2442 2448 0 +4.58(+0.19%)
Jul 12, 2017 2436 2446 2436 2443 0 +17.72(+0.73%)
Jul 11, 2017 2427 2429 2413 2426 0 -1.90(-0.08%)
Jul 10, 2017 2425 2432 2422 2427 0 +2.25(+0.09%)
Jul 07, 2017 2414 2427 2414 2425 0 +15.43(+0.64%)
Jul 06, 2017 2423 2424 2408 2410 0 -22.79(-0.94%)
Jul 05, 2017 2431 2435 2422 2433 0 +3.53(+0.15%)
Jul 03, 2017 2429 2429 2429 0 +5.60(+0.23%)
Jun 30, 2017 2429 2433 2422 2423 0 +3.71(+0.15%)
Jun 29, 2017 2442 2443 2406 2420 0 -20.99(-0.86%)
Jun 28, 2017 2429 2443 2428 2441 0 +21.31(+0.88%)
Jun 27, 2017 2436 2440 2419 2419 0 -19.69(-0.81%)
Jun 26, 2017 2443 2450 2437 2439 0 +0.77(+0.03%)
Jun 23, 2017 2441 2438 0 +3.80(+0.16%)
Jun 22, 2017 2437 2442 2433 2434 0 -1.11(-0.05%)
Jun 21, 2017 2439 2442 2431 2436 0 -1.42(-0.06%)
Jun 20, 2017 2451 2451 2437 2437 0 -16.43(-0.67%)
Jun 19, 2017 2443 2454 2442 2453 0 +20.31(+0.83%)
Jun 16, 2017 2431 2433 2423 2433 0 +0.69(+0.03%)
Jun 15, 2017 2424 2434 2419 2432 0 -5.46(-0.22%)
Jun 14, 2017 2444 2444 2428 2438 0 -2.43(-0.10%)
Jun 13, 2017 2434 2441 2431 2440 0 +10.96(+0.45%)
Jun 12, 2017 2426 2430 2420 2429 0 -2.38(-0.10%)
Jun 09, 2017 2436 2446 2416 2432 0 -2.02(-0.08%)
Jun 08, 2017 2434 2439 2428 2434 0 +0.65(+0.03%)
Jun 07, 2017 2432 2435 2425 2433 0 +3.81(+0.16%)
Jun 06, 2017 2432 2436 2428 2429 0 -6.77(-0.28%)
Jun 05, 2017 2438 2440 2434 2436 0 -2.97(-0.12%)
Jun 02, 2017 2431 2440 2428 2439 0 +9.01(+0.37%)
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.