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

Holiday Index (CIX: HOLIDAY )

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 (%)
Dec 29, 2017 2160 2160 2160 2160 0 -16.13(-0.74%)
Dec 28, 2017 2180 2185 2170 2176 0 +1.68(+0.08%)
Dec 27, 2017 2177 2179 2172 2175 0 +2.81(+0.13%)
Dec 26, 2017 2166 2181 2156 2172 0 -11.01(-0.50%)
Dec 22, 2017 2181 2190 2172 2183 0 -3.75(-0.17%)
Dec 21, 2017 2187 2201 2176 2187 0 +3.19(+0.15%)
Dec 20, 2017 2199 2204 2173 2183 0 -9.10(-0.42%)
Dec 19, 2017 2201 2207 2181 2193 0 -9.30(-0.42%)
Dec 18, 2017 2198 2216 2188 2202 0 +17.39(+0.80%)
Dec 15, 2017 2177 2193 2162 2184 0 +21.85(+1.01%)
Dec 14, 2017 2165 2182 2151 2163 0 -1.05(-0.05%)
Dec 13, 2017 2162 2176 2151 2164 0 +8.44(+0.39%)
Dec 12, 2017 2156 2167 2147 2155 0 -4.63(-0.21%)
Dec 11, 2017 2139 2164 2131 2160 0 +22.30(+1.04%)
Dec 08, 2017 2140 2152 2125 2138 0 +8.77(+0.41%)
Dec 07, 2017 2126 2140 2117 2129 0 +2.66(+0.13%)
Dec 06, 2017 2118 2142 2103 2126 0 +3.42(+0.16%)
Dec 05, 2017 2117 2148 2104 2123 0 +2.12(+0.10%)
Dec 04, 2017 2135 2147 2107 2121 0 -21.40(-1.00%)
Dec 01, 2017 2139 2157 2124 2142 0 -9.78(-0.45%)
Nov 30, 2017 2144 2164 2126 2152 0 +15.49(+0.73%)
Nov 29, 2017 2161 2175 2113 2136 0 -26.63(-1.23%)
Nov 28, 2017 2162 2175 2144 2163 0 +4.41(+0.20%)
Nov 27, 2017 2161 2174 2148 2158 0 +2.70(+0.13%)
Nov 24, 2017 2149 2164 2142 2156 0 +14.82(+0.69%)
Nov 22, 2017 2136 2150 2126 2141 0 +7.15(+0.34%)
Nov 21, 2017 2120 2141 2113 2134 0 +20.72(+0.98%)
Nov 20, 2017 2112 2121 2102 2113 0 +0.93(+0.04%)
Nov 17, 2017 2124 2132 2102 2112 0 -7.96(-0.38%)
Nov 16, 2017 2107 2127 2099 2120 0 +36.68(+1.76%)
Nov 15, 2017 2089 2100 2072 2083 0 -23.75(-1.13%)
Nov 14, 2017 2107 2119 2091 2107 0 -5.78(-0.27%)
Nov 13, 2017 2106 2123 2102 2113 0 -1.84(-0.09%)
Nov 10, 2017 2112 2125 2103 2115 0 +0.27(+0.01%)
Nov 09, 2017 2105 2121 2085 2115 0 -4.60(-0.22%)
Nov 08, 2017 2105 2123 2097 2119 0 +14.29(+0.68%)
Nov 07, 2017 2106 2117 2093 2105 0 -0.51(-0.02%)
Nov 06, 2017 2091 2115 2085 2105 0 +12.02(+0.57%)
Nov 03, 2017 2090 2105 2073 2093 0 +23.83(+1.15%)
Nov 02, 2017 2061 2079 2046 2070 0 +7.95(+0.39%)
Nov 01, 2017 2075 2083 2049 2062 0 -7.34(-0.35%)
Oct 31, 2017 2071 2084 2055 2069 0 +6.07(+0.29%)
Oct 30, 2017 2047 2079 2037 2063 0 +16.37(+0.80%)
Oct 27, 2017 2035 2065 2007 2046 0 +84.97(+4.33%)
Oct 26, 2017 1962 1974 1951 1962 0 +8.03(+0.41%)
Oct 25, 2017 1956 1968 1937 1953 0 -5.94(-0.30%)
Oct 24, 2017 1953 1968 1945 1959 0 +9.36(+0.48%)
Oct 23, 2017 1958 1969 1941 1950 0 -2.71(-0.14%)
Oct 20, 2017 1952 1965 1943 1953 0 +7.52(+0.39%)
Oct 19, 2017 1943 1953 1931 1945 0 -12.32(-0.63%)
Oct 18, 2017 1963 1972 1952 1958 0 -4.59(-0.23%)
Oct 17, 2017 1956 1967 1950 1962 0 +2.34(+0.12%)
Oct 16, 2017 1953 1966 1944 1960 0 +9.79(+0.50%)
Oct 13, 2017 1949 1958 1942 1950 0 +9.91(+0.51%)
Oct 12, 2017 1938 1953 1928 1940 0 -0.30(-0.02%)
Oct 11, 2017 1935 1947 1926 1940 0 +9.02(+0.47%)
Oct 10, 2017 1932 1948 1919 1931 0 +6.50(+0.34%)
Oct 09, 2017 1922 1938 1914 1925 0 +7.80(+0.41%)
Oct 06, 2017 1907 1922 1902 1917 0 +0.67(+0.03%)
Oct 05, 2017 1904 1921 1900 1916 0 +18.10(+0.95%)
Oct 04, 2017 1892 1904 1883 1898 0 +2.20(+0.12%)
Oct 03, 2017 1895 1906 1888 1896 0 +3.32(+0.18%)
Oct 02, 2017 1896 1903 1880 1893 0 -0.43(-0.02%)
Sep 29, 2017 1888 1899 1878 1893 0 +8.29(+0.44%)
Sep 28, 2017 1884 1893 1874 1885 0 -2.14(-0.11%)
Sep 27, 2017 1881 1893 1873 1887 0 +11.46(+0.61%)
Sep 26, 2017 1875 1888 1863 1876 0 +7.91(+0.42%)
Sep 25, 2017 1872 1886 1855 1868 0 -16.25(-0.86%)
Sep 22, 2017 1883 1893 1873 1884 0 -8.45(-0.45%)
Sep 21, 2017 1910 1912 1886 1892 0 -19.29(-1.01%)
Sep 20, 2017 1920 1926 1892 1912 0 -10.42(-0.54%)
Sep 19, 2017 1926 1934 1913 1922 0 +1.02(+0.05%)
Sep 18, 2017 1934 1944 1914 1921 0 -12.01(-0.62%)
Sep 15, 2017 1925 1943 1914 1933 0 +11.01(+0.57%)
Sep 14, 2017 1928 1935 1914 1922 0 -12.35(-0.64%)
Sep 13, 2017 1927 1940 1914 1934 0 +6.52(+0.34%)
Sep 12, 2017 1932 1946 1912 1928 0 +4.33(+0.23%)
Sep 11, 2017 1915 1931 1909 1924 0 +23.02(+1.21%)
Sep 08, 2017 1916 1921 1893 1901 0 -17.15(-0.89%)
Sep 07, 2017 1921 1931 1905 1918 0 +3.81(+0.20%)
Sep 06, 2017 1917 1925 1902 1914 0 +2.15(+0.11%)
Sep 05, 2017 1917 1929 1895 1912 0 -12.44(-0.65%)
Sep 01, 2017 1932 1936 1917 1924 0 -1.26(-0.07%)
Aug 31, 2017 1920 1933 1913 1925 0 +11.21(+0.59%)
Aug 30, 2017 1909 1921 1900 1914 0 +10.31(+0.54%)
Aug 29, 2017 1882 1909 1876 1904 0 +8.03(+0.42%)
Aug 28, 2017 1895 1905 1885 1896 0 +4.75(+0.25%)
Aug 25, 2017 1888 1904 1883 1891 0 +3.06(+0.16%)
Aug 24, 2017 1902 1907 1876 1888 0 -8.62(-0.45%)
Aug 23, 2017 1897 1906 1889 1897 0 -6.95(-0.37%)
Aug 22, 2017 1888 1907 1885 1904 0 +23.09(+1.23%)
Aug 21, 2017 1883 1891 1863 1881 0 -4.31(-0.23%)
Aug 18, 2017 1887 1902 1875 1885 0 -4.72(-0.25%)
Aug 17, 2017 1913 1920 1886 1890 0 -29.29(-1.53%)
Aug 16, 2017 1917 1932 1908 1919 0 +3.62(+0.19%)
Aug 15, 2017 1918 1928 1907 1915 0 +1.31(+0.07%)
Aug 14, 2017 1909 1922 1902 1914 0 +20.98(+1.11%)
Aug 11, 2017 1882 1903 1873 1893 0 +17.91(+0.96%)
Aug 10, 2017 1907 1912 1871 1875 0 -45.12(-2.35%)
Aug 09, 2017 1909 1926 1902 1920 0 -9.04(-0.47%)
Aug 08, 2017 1922 1943 1913 1929 0 +6.15(+0.32%)
Aug 07, 2017 1918 1930 1909 1923 0 +9.77(+0.51%)
Aug 04, 2017 1912 1924 1903 1913 0 +5.22(+0.27%)
Aug 03, 2017 1917 1924 1898 1908 0 -5.98(-0.31%)
Aug 02, 2017 1927 1932 1898 1914 0 +19.50(+1.03%)
Aug 01, 2017 1893 1905 1882 1895 0 +9.16(+0.49%)
Jul 31, 2017 1902 1907 1877 1885 0 -12.60(-0.66%)
Jul 28, 2017 1894 1908 1884 1898 0 -12.34(-0.65%)
Jul 27, 2017 1928 1944 1884 1910 0 -9.10(-0.47%)
Jul 26, 2017 1916 1926 1907 1919 0 +8.67(+0.45%)
Jul 25, 2017 1909 1916 1905 1911 0 +9.19(+0.48%)
Jul 24, 2017 1892 1909 1884 1902 0 +6.64(+0.35%)
Jul 21, 2017 1889 1900 1877 1895 0 -3.34(-0.18%)
Jul 20, 2017 1903 1909 1887 1898 0 +2.25(+0.12%)
Jul 19, 2017 1890 1902 1885 1896 0 +10.31(+0.55%)
Jul 18, 2017 1874 1889 1867 1886 0 +7.05(+0.38%)
Jul 17, 2017 1872 1890 1868 1879 0 +7.35(+0.39%)
Jul 14, 2017 1868 1878 1855 1871 0 +17.03(+0.92%)
Jul 13, 2017 1846 1865 1838 1854 0 +11.68(+0.63%)
Jul 12, 2017 1840 1848 1830 1843 0 +15.62(+0.85%)
Jul 11, 2017 1824 1837 1815 1827 0 +0.18(+0.01%)
Jul 10, 2017 1821 1840 1809 1827 0 +6.55(+0.36%)
Jul 07, 2017 1809 1828 1805 1820 0 +13.76(+0.76%)
Jul 06, 2017 1808 1819 1798 1807 0 -15.63(-0.86%)
Jul 05, 2017 1817 1835 1805 1822 0 +7.58(+0.42%)
Jul 03, 2017 1825 1840 1808 1815 0 -10.12(-0.55%)
Jun 30, 2017 1829 1839 1818 1825 0 +7.05(+0.39%)
Jun 29, 2017 1832 1838 1803 1818 0 -27.18(-1.47%)
Jun 28, 2017 1831 1849 1817 1845 0 +17.90(+0.98%)
Jun 27, 2017 1840 1852 1823 1827 0 -18.76(-1.02%)
Jun 26, 2017 1856 1869 1838 1846 0 -2.98(-0.16%)
Jun 23, 2017 1838 1855 1830 1849 0 +8.59(+0.47%)
Jun 22, 2017 1844 1851 1832 1840 0 -4.04(-0.22%)
Jun 21, 2017 1839 1850 1830 1844 0 +10.24(+0.56%)
Jun 20, 2017 1853 1856 1831 1834 0 -14.92(-0.81%)
Jun 19, 2017 1844 1861 1830 1849 0 +24.45(+1.34%)
Jun 16, 2017 1828 1839 1808 1824 0 -7.87(-0.43%)
Jun 15, 2017 1825 1840 1809 1832 0 -14.69(-0.80%)
Jun 14, 2017 1864 1868 1830 1847 0 -7.31(-0.39%)
Jun 13, 2017 1850 1862 1836 1854 0 +17.50(+0.95%)
Jun 12, 2017 1834 1849 1807 1837 0 -19.19(-1.03%)
Jun 09, 2017 1894 1901 1814 1856 0 -37.32(-1.97%)
Jun 08, 2017 1897 1906 1883 1893 0 -6.03(-0.32%)
Jun 07, 2017 1899 1907 1888 1899 0 +5.91(+0.31%)
Jun 06, 2017 1896 1909 1885 1893 0 -6.24(-0.33%)
Jun 05, 2017 1897 1908 1889 1900 0 -0.65(-0.03%)
Jun 02, 2017 1885 1905 1876 1900 0 +22.22(+1.18%)
Jun 01, 2017 1876 1884 1863 1878 0 +7.65(+0.41%)
May 31, 2017 1880 1885 1861 1870 0 -4.42(-0.24%)
May 30, 2017 1869 1881 1867 1875 0 +3.84(+0.21%)
May 26, 2017 1870 1878 1861 1871 0 +3.36(+0.18%)
May 25, 2017 1860 1876 1853 1868 0 +14.92(+0.81%)
May 24, 2017 1853 1859 1842 1853 0 +2.10(+0.11%)
May 23, 2017 1858 1861 1844 1851 0 -0.73(-0.04%)
May 22, 2017 1846 1857 1838 1851 0 +10.55(+0.57%)
May 19, 2017 1838 1853 1831 1841 0 +8.00(+0.44%)
May 18, 2017 1820 1842 1814 1833 0 +20.01(+1.10%)
May 17, 2017 1840 1848 1808 1813 0 -40.23(-2.17%)
May 16, 2017 1850 1862 1840 1853 0 +4.28(+0.23%)
May 15, 2017 1849 1858 1839 1849 0 -2.54(-0.14%)
May 12, 2017 1847 1858 1838 1851 0 +8.46(+0.46%)
May 11, 2017 1838 1850 1828 1843 0 -6.28(-0.34%)
May 10, 2017 1848 1856 1837 1849 0 -4.58(-0.25%)
May 09, 2017 1850 1862 1844 1854 0 +8.05(+0.44%)
May 08, 2017 1832 1853 1824 1846 0 +14.97(+0.82%)
May 05, 2017 1822 1834 1814 1831 0 +12.96(+0.71%)
May 04, 2017 1818 1826 1807 1818 0 -0.98(-0.05%)
May 03, 2017 1819 1828 1802 1819 0 -6.42(-0.35%)
May 02, 2017 1825 1832 1816 1825 0 +4.40(+0.24%)
May 01, 2017 1807 1830 1802 1821 0 +20.72(+1.15%)
Apr 28, 2017 1812 1816 1791 1800 0 +2.85(+0.16%)
Apr 27, 2017 1795 1802 1786 1797 0 +6.01(+0.34%)
Apr 26, 2017 1795 1803 1785 1791 0 -2.48(-0.14%)
Apr 25, 2017 1789 1798 1783 1794 0 +12.97(+0.73%)
Apr 24, 2017 1783 1789 1773 1781 0 +19.16(+1.09%)
Apr 21, 2017 1760 1769 1752 1761 0 +2.21(+0.13%)
Apr 20, 2017 1751 1766 1746 1759 0 +16.02(+0.92%)
Apr 19, 2017 1755 1760 1739 1743 0 -5.26(-0.30%)
Apr 18, 2017 1746 1757 1742 1748 0 -1.56(-0.09%)
Apr 17, 2017 1739 1753 1735 1750 0 +15.57(+0.90%)
Apr 13, 2017 1743 1752 1733 1734 0 -11.07(-0.63%)
Apr 12, 2017 1748 1753 1739 1746 0 -2.31(-0.13%)
Apr 11, 2017 1754 1759 1733 1748 0 -6.09(-0.35%)
Apr 10, 2017 1751 1762 1744 1754 0 +5.19(+0.30%)
Apr 07, 2017 1751 1758 1742 1749 0 -1.09(-0.06%)
Apr 06, 2017 1756 1765 1744 1750 0 -2.10(-0.12%)
Apr 05, 2017 1759 1772 1748 1752 0 -6.16(-0.35%)
Apr 04, 2017 1746 1762 1742 1758 0 +7.82(+0.45%)
Apr 03, 2017 1753 1759 1741 1750 0 -2.55(-0.15%)
Mar 31, 2017 1746 1761 1741 1753 0 +4.98(+0.28%)
Mar 30, 2017 1745 1754 1739 1748 0 +2.35(+0.13%)
Mar 29, 2017 1733 1750 1730 1745 0 +11.23(+0.65%)
Mar 28, 2017 1717 1738 1711 1734 0 +17.30(+1.01%)
Mar 27, 2017 1704 1722 1697 1717 0 +3.39(+0.20%)
Mar 24, 2017 1721 1725 1708 1714 0 -0.54(-0.03%)
Mar 23, 2017 1715 1723 1709 1714 0 -2.43(-0.14%)
Mar 22, 2017 1702 1720 1698 1717 0 +11.18(+0.66%)
Mar 21, 2017 1729 1736 1702 1705 0 -18.06(-1.05%)
Mar 20, 2017 1719 1729 1713 1723 0 +7.47(+0.44%)
Mar 17, 2017 1721 1726 1710 1716 0 +0.79(+0.05%)
Mar 16, 2017 1716 1720 1708 1715 0 +0.95(+0.06%)
Mar 15, 2017 1708 1718 1698 1714 0 +9.10(+0.53%)
Mar 14, 2017 1707 1713 1699 1705 0 -1.38(-0.08%)
Mar 13, 2017 1705 1713 1700 1706 0 +0.88(+0.05%)
Mar 10, 2017 1708 1713 1699 1706 0 +5.93(+0.35%)
Mar 09, 2017 1701 1706 1689 1700 0 -0.51(-0.03%)
Mar 08, 2017 1695 1707 1692 1700 0 +2.96(+0.17%)
Mar 07, 2017 1695 1705 1690 1697 0 +0.14(+0.01%)
Mar 06, 2017 1697 1704 1688 1697 0 -5.62(-0.33%)
Mar 03, 2017 1697 1709 1690 1703 0 +3.23(+0.19%)
Mar 02, 2017 1707 1713 1694 1699 0 -9.73(-0.57%)
Mar 01, 2017 1700 1716 1692 1709 0 +18.96(+1.12%)
Feb 28, 2017 1694 1699 1683 1690 0 -9.46(-0.56%)
Feb 27, 2017 1700 1707 1690 1700 0 -1.18(-0.07%)
Feb 24, 2017 1692 1704 1683 1701 0 +3.32(+0.20%)
Feb 23, 2017 1705 1711 1691 1698 0 -4.85(-0.28%)
Feb 22, 2017 1700 1706 1692 1702 0 +2.17(+0.13%)
Feb 21, 2017 1695 1707 1690 1700 0 +12.76(+0.76%)
Feb 17, 2017 1687 1687 1687 1687 0 +2.95(+0.18%)
Feb 16, 2017 1686 1694 1678 1685 0 -0.21(-0.01%)
Feb 15, 2017 1678 1689 1671 1685 0 +3.61(+0.21%)
Feb 14, 2017 1671 1684 1664 1681 0 +9.44(+0.56%)
Feb 13, 2017 1669 1681 1662 1672 0 +11.24(+0.68%)
Feb 10, 2017 1662 1669 1655 1660 0 -2.01(-0.12%)
Feb 09, 2017 1651 1668 1646 1662 0 +11.82(+0.72%)
Feb 08, 2017 1644 1658 1639 1651 0 +7.51(+0.46%)
Feb 07, 2017 1639 1651 1634 1643 0 +4.84(+0.30%)
Feb 06, 2017 1634 1644 1627 1638 0 +0.89(+0.05%)
Feb 03, 2017 1632 1644 1626 1637 0 -2.52(-0.15%)
Feb 02, 2017 1635 1649 1627 1640 0 +1.34(+0.08%)
Feb 01, 2017 1635 1655 1626 1639 0 +23.81(+1.47%)
Jan 31, 2017 1613 1620 1602 1615 0 -2.86(-0.18%)
Jan 30, 2017 1615 1624 1602 1618 0 -4.62(-0.28%)
Jan 27, 2017 1626 1632 1611 1622 0 +1.61(+0.10%)
Jan 26, 2017 1619 1630 1611 1621 0 +2.96(+0.18%)
Jan 25, 2017 1611 1624 1605 1618 0 +13.42(+0.84%)
Jan 24, 2017 1597 1607 1591 1604 0 +7.18(+0.45%)
Jan 23, 2017 1593 1604 1587 1597 0 +3.44(+0.22%)
Jan 20, 2017 1598 1601 1587 1594 0 +3.07(+0.19%)
Jan 19, 2017 1593 1602 1586 1591 0 -5.16(-0.32%)
Jan 18, 2017 1597 1603 1587 1596 0 -3.54(-0.22%)
Jan 17, 2017 1593 1608 1584 1599 0 +5.49(+0.34%)
Jan 13, 2017 1594 1594 1594 1594 0 -1.32(-0.08%)
Jan 12, 2017 1593 1604 1581 1595 0 -1.01(-0.06%)
Jan 11, 2017 1586 1599 1580 1596 0 +10.25(+0.65%)
Jan 10, 2017 1585 1595 1576 1586 0 +0.21(+0.01%)
Jan 09, 2017 1582 1594 1577 1586 0 +3.88(+0.25%)
Jan 06, 2017 1570 1589 1563 1582 0 +12.15(+0.77%)
Jan 05, 2017 1558 1575 1552 1570 0 +7.47(+0.48%)
Jan 04, 2017 1559 1570 1554 1562 0 +4.51(+0.29%)
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.