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 )

107.94 -0.25 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 107.35 108.46 106.42 107.94 3,466,475 -0.25(-0.23%)
Jan 26, 2023 106.93 108.28 106.35 108.19 1,339,918 +1.70(+1.60%)
Jan 25, 2023 104.92 106.99 104.20 106.49 2,384,105 +0.24(+0.23%)
Jan 24, 2023 108.80 108.85 105.78 106.25 2,516,176 -2.42(-2.23%)
Jan 23, 2023 108.57 109.58 107.66 108.67 1,963,961 +0.19(+0.18%)
Jan 20, 2023 107.05 108.57 106.50 108.48 1,688,943 +1.56(+1.46%)
Jan 19, 2023 107.06 107.68 106.30 106.92 2,182,430 -0.75(-0.70%)
Jan 18, 2023 107.65 108.86 107.25 107.67 2,399,837 +0.26(+0.24%)
Jan 17, 2023 107.45 108.40 106.96 107.41 2,424,041 -0.22(-0.20%)
Jan 13, 2023 108.09 108.26 106.38 107.63 1,726,283 -1.40(-1.28%)
Jan 12, 2023 109.00 109.59 107.72 109.03 2,816,212 +0.34(+0.31%)
Jan 11, 2023 107.27 109.07 106.89 108.69 2,651,602 +2.04(+1.91%)
Jan 10, 2023 105.11 106.85 104.85 106.65 1,468,116 +1.41(+1.34%)
Jan 09, 2023 105.28 106.56 104.85 105.24 3,975,484 +0.34(+0.32%)
Jan 06, 2023 103.41 105.25 102.15 104.90 1,594,508 +2.32(+2.26%)
Jan 05, 2023 102.95 103.67 102.38 102.58 1,223,466 -1.35(-1.30%)
Jan 04, 2023 104.44 104.76 103.36 103.93 1,527,131 +0.70(+0.68%)
Jan 03, 2023 103.62 104.47 102.42 103.23 1,916,065 +0.64(+0.62%)
Dec 30, 2022 103.24 103.90 101.50 102.59 1,175,530 -1.51(-1.45%)
Dec 29, 2022 103.14 104.62 102.86 104.10 993,797 +1.83(+1.79%)
Dec 28, 2022 102.81 103.52 102.22 102.27 1,587,286 +0.16(+0.16%)
Dec 27, 2022 102.79 103.15 101.64 102.11 2,693,545 -0.70(-0.68%)
Dec 23, 2022 102.50 103.22 102.15 102.81 1,321,169 +0.35(+0.34%)
Dec 22, 2022 101.33 102.51 100.75 102.46 2,160,431 -0.09(-0.09%)
Dec 21, 2022 100.83 102.83 100.81 102.55 2,415,658 +2.16(+2.15%)
Dec 20, 2022 100.45 101.23 99.87 100.39 1,639,327 +0.11(+0.11%)
Dec 19, 2022 100.83 101.60 99.58 100.28 1,674,149 -0.48(-0.48%)
Dec 16, 2022 101.15 101.75 100.08 100.76 6,124,780 -1.46(-1.43%)
Dec 15, 2022 102.62 103.14 101.34 102.22 2,023,952 -1.71(-1.65%)
Dec 14, 2022 105.55 106.87 103.46 103.93 2,237,566 -2.07(-1.95%)
Dec 13, 2022 107.86 107.99 105.31 106.00 2,304,030 +1.12(+1.06%)
Dec 12, 2022 102.48 104.92 102.28 104.88 2,234,671 +1.92(+1.87%)
Dec 09, 2022 103.73 104.30 102.90 102.96 2,162,890 -1.11(-1.06%)
Dec 08, 2022 103.54 104.62 102.98 104.07 2,140,984 +0.91(+0.88%)
Dec 07, 2022 104.66 105.58 102.87 103.16 3,054,728 -2.20(-2.09%)
Dec 06, 2022 106.73 107.10 105.09 105.36 1,877,812 -1.34(-1.26%)
Dec 05, 2022 108.48 108.84 106.32 106.71 1,848,232 -2.15(-1.98%)
Dec 02, 2022 107.58 109.32 106.99 108.86 1,176,167 -0.28(-0.26%)
Dec 01, 2022 108.50 109.58 107.89 109.14 1,751,402 +1.22(+1.13%)
Nov 30, 2022 104.72 107.99 104.24 107.92 3,516,915 +2.96(+2.82%)
Nov 29, 2022 104.56 105.93 104.42 104.96 1,419,124 +0.26(+0.25%)
Nov 28, 2022 106.04 106.57 104.31 104.70 2,269,443 -2.03(-1.90%)
Nov 25, 2022 106.03 107.08 105.94 106.74 820,665 +0.18(+0.17%)
Nov 23, 2022 105.60 107.31 105.03 106.56 1,351,792 +0.91(+0.86%)
Nov 22, 2022 105.57 105.89 104.43 105.65 1,524,085 +0.68(+0.64%)
Nov 21, 2022 103.58 105.94 102.74 104.97 2,001,859 +1.14(+1.09%)
Nov 18, 2022 105.05 105.19 102.85 103.84 1,596,339 +0.11(+0.11%)
Nov 17, 2022 103.21 104.21 102.11 103.73 2,362,868 +0.08(+0.08%)
Nov 16, 2022 104.67 105.55 103.19 103.65 2,269,833 -1.03(-0.98%)
Nov 15, 2022 104.85 105.84 103.20 104.67 2,755,226 +0.95(+0.91%)
Nov 14, 2022 103.56 105.49 103.14 103.73 2,827,866 -0.22(-0.21%)
Nov 11, 2022 102.68 104.27 101.66 103.95 2,459,383 +1.77(+1.74%)
Nov 10, 2022 100.25 102.26 98.73 102.17 2,873,935 +5.26(+5.43%)
Nov 09, 2022 99.01 99.15 96.73 96.91 1,682,770 -2.16(-2.18%)
Nov 08, 2022 97.38 100.87 97.01 99.07 2,945,445 +1.92(+1.98%)
Nov 07, 2022 97.34 97.44 96.26 97.15 2,089,118 +0.88(+0.91%)
Nov 04, 2022 96.14 96.36 93.85 96.27 3,185,132 +1.15(+1.20%)
Nov 03, 2022 92.28 97.03 91.93 95.13 3,617,467 +2.83(+3.07%)
Nov 02, 2022 93.45 94.47 92.00 92.30 4,587,318 -1.39(-1.48%)
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.