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

Intercontinental Exchange (NY: ICE )

130.03 -0.75 (-0.57%)
Streaming Delayed Price Updated: 11:22 AM EDT, Apr 30, 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 (%)
Dec 29, 2023 128.20 128.74 127.25 128.01 2,976,190 -0.17(-0.13%)
Dec 28, 2023 127.46 128.32 127.42 128.18 2,905,202 +0.81(+0.63%)
Dec 27, 2023 126.42 127.42 126.01 127.37 2,209,234 +1.14(+0.90%)
Dec 26, 2023 125.34 126.48 125.34 126.23 2,038,657 +0.93(+0.74%)
Dec 22, 2023 124.50 125.50 123.89 125.31 2,244,387 +1.49(+1.20%)
Dec 21, 2023 122.32 123.92 122.25 123.82 1,901,983 +1.86(+1.53%)
Dec 20, 2023 123.17 123.64 121.91 121.96 2,358,231 -1.41(-1.14%)
Dec 19, 2023 123.16 123.55 122.67 123.36 1,790,829 +0.21(+0.17%)
Dec 18, 2023 122.79 123.44 122.02 123.16 2,005,957 +0.46(+0.37%)
Dec 15, 2023 122.58 122.99 121.16 122.70 4,825,352 -0.23(-0.19%)
Dec 14, 2023 122.32 124.61 122.02 122.93 5,174,003 +1.78(+1.47%)
Dec 13, 2023 117.42 121.33 117.11 121.14 4,594,607 +4.02(+3.43%)
Dec 12, 2023 115.67 117.25 115.42 117.12 4,236,856 +1.78(+1.54%)
Dec 11, 2023 113.14 115.93 113.09 115.35 3,456,680 +2.78(+2.47%)
Dec 08, 2023 111.57 112.67 111.43 112.57 2,523,016 +0.80(+0.72%)
Dec 07, 2023 112.55 112.86 111.06 111.76 2,899,873 -0.55(-0.49%)
Dec 06, 2023 113.53 113.88 111.79 112.31 2,232,804 -0.99(-0.88%)
Dec 05, 2023 113.93 114.08 112.86 113.30 2,840,798 -0.94(-0.83%)
Dec 04, 2023 113.13 114.48 113.03 114.25 3,844,400 +0.78(+0.69%)
Dec 01, 2023 112.43 113.49 111.95 113.46 3,516,129 +0.40(+0.35%)
Nov 30, 2023 112.08 113.13 111.91 113.06 6,646,642 +1.14(+1.02%)
Nov 29, 2023 113.02 113.02 111.78 111.92 2,393,247 -0.09(-0.08%)
Nov 28, 2023 112.19 113.13 111.91 112.01 3,079,516 -0.36(-0.32%)
Nov 27, 2023 113.44 113.53 112.22 112.37 2,256,205 -1.24(-1.09%)
Nov 24, 2023 113.68 113.98 112.99 113.61 815,089 +0.07(+0.06%)
Nov 22, 2023 113.15 114.13 112.88 113.54 2,498,700 +0.86(+0.77%)
Nov 21, 2023 111.61 113.05 111.47 112.68 2,063,955 +1.29(+1.16%)
Nov 20, 2023 110.41 111.59 109.89 111.39 1,761,439 +0.75(+0.67%)
Nov 17, 2023 111.88 111.88 110.55 110.64 1,797,745 -0.86(-0.77%)
Nov 16, 2023 111.07 111.65 110.77 111.50 2,447,588 +1.21(+1.10%)
Nov 15, 2023 109.48 110.55 109.36 110.29 2,144,912 +0.60(+0.54%)
Nov 14, 2023 108.26 110.87 108.20 109.70 2,376,056 +1.78(+1.65%)
Nov 13, 2023 108.65 108.78 107.88 107.92 1,573,490 -1.11(-1.02%)
Nov 10, 2023 108.42 109.31 107.81 109.03 2,439,325 +1.22(+1.13%)
Nov 09, 2023 108.91 108.91 107.70 107.81 2,235,996 -0.62(-0.57%)
Nov 08, 2023 107.57 108.61 107.03 108.42 2,705,099 +0.94(+0.88%)
Nov 07, 2023 107.37 107.84 107.06 107.48 2,312,255 +0.43(+0.40%)
Nov 06, 2023 107.26 107.71 106.67 107.06 1,713,726 -0.12(-0.11%)
Nov 03, 2023 105.82 107.82 105.70 107.17 3,178,086 +1.64(+1.55%)
Nov 02, 2023 106.16 107.62 104.19 105.53 5,706,083 -1.98(-1.84%)
Nov 01, 2023 106.97 108.13 106.89 107.51 2,661,383 +0.80(+0.75%)
Oct 31, 2023 105.52 106.81 105.24 106.71 2,418,052 +1.40(+1.33%)
Oct 30, 2023 104.58 105.71 104.32 105.31 1,423,367 +1.30(+1.25%)
Oct 27, 2023 106.50 106.85 103.78 104.00 2,525,965 -2.55(-2.40%)
Oct 26, 2023 105.29 107.29 105.06 106.56 2,744,240 +0.56(+0.52%)
Oct 25, 2023 105.93 106.32 104.96 106.00 3,125,109 -0.20(-0.19%)
Oct 24, 2023 107.26 108.38 105.97 106.20 2,804,166 -0.77(-0.72%)
Oct 23, 2023 106.80 107.93 106.72 106.97 2,645,771 -0.31(-0.29%)
Oct 20, 2023 109.28 109.30 107.23 107.28 1,965,442 -1.54(-1.41%)
Oct 19, 2023 108.59 109.67 108.21 108.82 2,712,410 -0.07(-0.06%)
Oct 18, 2023 110.81 111.61 108.69 108.89 3,359,664 -2.11(-1.90%)
Oct 17, 2023 110.79 112.00 110.34 111.00 3,184,025 -0.16(-0.14%)
Oct 16, 2023 110.37 111.36 109.98 111.16 1,567,297 +1.48(+1.35%)
Oct 13, 2023 110.09 110.68 108.99 109.68 1,522,742 -0.34(-0.31%)
Oct 12, 2023 111.28 111.34 109.40 110.01 1,806,492 -0.68(-0.61%)
Oct 11, 2023 111.42 111.72 110.08 110.69 1,311,193 -0.31(-0.28%)
Oct 10, 2023 111.18 111.81 110.44 111.00 1,435,088 -0.37(-0.33%)
Oct 09, 2023 109.73 111.64 109.69 111.36 2,459,533 +1.24(+1.13%)
Oct 06, 2023 108.60 110.61 107.96 110.12 2,092,922 +1.18(+1.08%)
Oct 05, 2023 107.98 109.06 107.77 108.94 1,378,073 +0.66(+0.61%)
Oct 04, 2023 107.29 108.37 106.29 108.29 2,769,241 +1.43(+1.34%)
Oct 03, 2023 108.25 108.52 106.29 106.86 2,805,553 -1.62(-1.49%)
Oct 02, 2023 108.67 109.04 107.47 108.47 2,336,522 -0.79(-0.73%)
Sep 29, 2023 110.58 110.68 108.51 109.27 2,987,632 -0.79(-0.72%)
Sep 28, 2023 107.98 110.56 107.93 110.06 3,457,714 +2.53(+2.36%)
Sep 27, 2023 107.06 107.87 106.51 107.53 3,903,017 +1.03(+0.97%)
Sep 26, 2023 107.68 107.79 106.43 106.50 3,757,287 -1.94(-1.79%)
Sep 25, 2023 109.13 108.76 108.27 108.44 2,586,922 -0.98(-0.90%)
Sep 22, 2023 111.08 111.65 109.31 109.42 2,284,096 -2.23(-2.00%)
Sep 21, 2023 114.02 114.20 111.60 111.65 2,378,393 -2.91(-2.54%)
Sep 20, 2023 115.10 115.66 114.35 114.56 1,632,322 -0.12(-0.10%)
Sep 19, 2023 115.29 115.55 114.63 114.68 2,105,916 -0.42(-0.36%)
Sep 18, 2023 114.66 115.43 114.58 115.10 1,604,201 +0.17(+0.15%)
Sep 15, 2023 115.38 116.27 114.60 114.93 3,844,117 -1.17(-1.01%)
Sep 14, 2023 116.34 116.34 114.99 116.10 1,848,661 +0.55(+0.47%)
Sep 13, 2023 114.52 115.74 113.91 115.56 3,294,933 +0.77(+0.67%)
Sep 12, 2023 113.72 115.00 113.56 114.78 2,392,207 +0.95(+0.83%)
Sep 11, 2023 114.23 114.23 113.26 113.83 1,737,864 +0.07(+0.06%)
Sep 08, 2023 114.23 114.28 113.34 113.77 2,200,618 -0.27(-0.23%)
Sep 07, 2023 112.31 114.29 111.80 114.03 2,650,348 +1.60(+1.43%)
Sep 06, 2023 113.67 113.81 111.15 112.43 3,631,955 -1.02(-0.90%)
Sep 05, 2023 114.61 114.80 113.30 113.45 4,448,266 -2.35(-2.03%)
Sep 01, 2023 117.46 117.46 115.22 115.79 6,053,719 -0.97(-0.83%)
Aug 31, 2023 116.89 117.09 116.44 116.76 2,741,842 +0.09(+0.08%)
Aug 30, 2023 117.41 117.56 116.49 116.67 2,831,027 -0.66(-0.57%)
Aug 29, 2023 116.36 117.40 116.08 117.34 2,459,422 +1.06(+0.91%)
Aug 28, 2023 115.09 116.37 114.85 116.28 1,851,240 +1.68(+1.47%)
Aug 25, 2023 114.43 115.14 113.65 114.60 1,515,831 +0.53(+0.47%)
Aug 24, 2023 113.65 114.98 113.58 114.06 1,635,817 +0.43(+0.37%)
Aug 23, 2023 112.81 113.95 112.31 113.64 1,806,804 +1.56(+1.39%)
Aug 22, 2023 112.80 112.87 111.76 112.07 2,907,817 -0.60(-0.54%)
Aug 21, 2023 112.38 112.91 111.92 112.68 2,365,133 +0.11(+0.10%)
Aug 18, 2023 111.63 112.81 111.53 112.57 3,899,242 +0.14(+0.12%)
Aug 17, 2023 113.12 113.61 112.03 112.43 1,534,534 -0.36(-0.32%)
Aug 16, 2023 112.78 113.63 112.33 112.78 1,582,038 -0.14(-0.12%)
Aug 15, 2023 113.17 113.99 112.64 112.92 1,506,803 -0.80(-0.70%)
Aug 14, 2023 112.74 113.81 112.46 113.72 1,562,997 +0.92(+0.82%)
Aug 11, 2023 113.54 113.66 112.47 112.81 1,500,253 -0.80(-0.71%)
Aug 10, 2023 113.46 114.50 113.32 113.61 1,796,833 +0.59(+0.53%)
Aug 09, 2023 112.33 114.21 112.27 113.01 1,481,339 -0.66(-0.58%)
Aug 08, 2023 114.98 115.07 113.04 113.68 1,987,630 -1.19(-1.03%)
Aug 07, 2023 112.98 114.87 112.85 114.86 3,224,505 +2.05(+1.82%)
Aug 04, 2023 112.15 115.29 111.76 112.81 2,771,906 +1.91(+1.72%)
Aug 03, 2023 108.86 111.07 106.19 110.91 5,069,786 -2.90(-2.55%)
Aug 02, 2023 113.81 114.02 113.01 113.81 2,038,793 -0.04(-0.03%)
Aug 01, 2023 112.84 114.02 112.60 113.84 2,016,456 +0.24(+0.21%)
Jul 31, 2023 113.97 114.01 113.15 113.61 1,959,411 -0.33(-0.29%)
Jul 28, 2023 114.48 115.03 113.48 113.93 1,647,840 +0.20(+0.17%)
Jul 27, 2023 115.78 116.01 113.63 113.73 2,261,169 -1.78(-1.54%)
Jul 26, 2023 115.02 115.58 114.13 115.52 1,633,913 +0.19(+0.16%)
Jul 25, 2023 114.45 115.52 114.00 115.33 1,869,487 +0.26(+0.22%)
Jul 24, 2023 115.29 115.55 114.40 115.07 3,347,284 +0.06(+0.05%)
Jul 21, 2023 114.84 115.18 114.28 115.01 1,625,185 +0.58(+0.51%)
Jul 20, 2023 114.45 114.78 113.78 114.43 2,007,387 -0.03(-0.03%)
Jul 19, 2023 114.79 115.96 114.35 114.46 3,076,749 -0.41(-0.35%)
Jul 18, 2023 114.94 115.82 114.67 114.86 2,629,196 -0.56(-0.49%)
Jul 17, 2023 115.52 116.50 112.58 115.43 2,872,786 -0.86(-0.74%)
Jul 14, 2023 115.75 116.62 115.07 116.29 2,137,946 +0.47(+0.40%)
Jul 13, 2023 114.49 115.96 114.31 115.82 2,018,103 +1.64(+1.44%)
Jul 12, 2023 114.34 114.73 113.60 114.18 2,001,478 +0.96(+0.85%)
Jul 11, 2023 112.13 113.30 111.84 113.22 2,380,018 +1.24(+1.10%)
Jul 10, 2023 111.43 112.42 111.24 111.98 1,272,456 +0.86(+0.77%)
Jul 07, 2023 110.86 111.73 110.27 111.12 1,659,964 +0.29(+0.26%)
Jul 06, 2023 110.52 111.74 110.51 110.84 3,020,616 -0.31(-0.28%)
Jul 05, 2023 111.14 111.69 110.35 111.14 2,251,280 -0.61(-0.55%)
Jul 03, 2023 111.35 111.76 110.25 111.76 1,499,917 -0.15(-0.13%)
Jun 30, 2023 111.97 112.92 111.69 111.90 3,157,726 +0.79(+0.71%)
Jun 29, 2023 110.52 111.15 110.01 111.11 1,743,339 +0.55(+0.50%)
Jun 28, 2023 109.88 110.71 109.38 110.56 1,793,108 +0.84(+0.77%)
Jun 27, 2023 109.42 109.85 108.86 109.72 1,726,422 +0.73(+0.67%)
Jun 26, 2023 109.82 109.94 108.64 108.98 2,667,711 -0.95(-0.86%)
Jun 23, 2023 109.35 110.16 108.78 109.94 2,756,575 +0.41(+0.37%)
Jun 22, 2023 109.87 109.92 109.05 109.53 1,442,394 -0.52(-0.47%)
Jun 21, 2023 110.94 110.94 109.63 110.04 1,905,142 -0.96(-0.86%)
Jun 20, 2023 110.05 111.31 109.75 111.00 3,526,433 +0.48(+0.44%)
Jun 16, 2023 111.65 111.89 110.24 110.52 3,846,173 -0.69(-0.62%)
Jun 15, 2023 109.72 111.97 109.60 111.21 2,244,009 +1.69(+1.54%)
Jun 14, 2023 107.63 109.69 107.39 109.52 2,118,831 +2.08(+1.94%)
Jun 13, 2023 107.07 107.98 106.72 107.44 1,780,766 +0.48(+0.45%)
Jun 12, 2023 108.13 108.29 106.01 106.96 2,946,023 -1.44(-1.33%)
Jun 09, 2023 108.95 109.13 108.19 108.40 2,105,645 -0.63(-0.58%)
Jun 08, 2023 106.78 109.23 106.61 109.03 2,498,837 +2.25(+2.10%)
Jun 07, 2023 106.84 107.26 106.21 106.78 2,329,205 -0.12(-0.11%)
Jun 06, 2023 106.96 107.66 106.33 106.90 2,693,422 +0.12(+0.11%)
Jun 05, 2023 106.91 107.48 105.99 106.78 2,313,847 +0.34(+0.31%)
Jun 02, 2023 105.47 107.45 105.00 106.45 2,329,997 +1.59(+1.51%)
Jun 01, 2023 104.59 105.00 103.75 104.86 1,994,745 +0.41(+0.40%)
May 31, 2023 102.56 104.99 102.39 104.44 4,521,362 +1.53(+1.48%)
May 30, 2023 104.02 104.11 102.33 102.92 1,563,482 -0.75(-0.72%)
May 26, 2023 103.55 104.29 103.13 103.67 1,538,077 +0.05(+0.05%)
May 25, 2023 104.88 104.88 102.99 103.62 2,877,079 -1.45(-1.38%)
May 24, 2023 105.87 106.06 104.74 105.07 1,478,589 -1.29(-1.21%)
May 23, 2023 106.94 107.32 105.73 106.36 2,354,520 -1.27(-1.18%)
May 22, 2023 106.92 107.95 106.63 107.63 1,761,723 +1.13(+1.06%)
May 19, 2023 107.42 107.62 106.41 106.50 3,617,179 -0.51(-0.48%)
May 18, 2023 107.36 107.44 105.96 107.01 2,197,965 -0.05(-0.05%)
May 17, 2023 107.92 108.09 105.73 107.06 3,517,771 -0.39(-0.37%)
May 16, 2023 108.26 108.59 107.40 107.45 2,325,928 -0.85(-0.78%)
May 15, 2023 107.48 108.37 107.34 108.30 2,201,874 +1.25(+1.17%)
May 12, 2023 106.84 107.43 106.47 107.05 1,644,322 +0.38(+0.35%)
May 11, 2023 106.84 106.94 105.88 106.67 1,339,182 -0.28(-0.26%)
May 10, 2023 105.27 107.33 105.04 106.95 1,773,394 +2.25(+2.15%)
May 09, 2023 105.29 105.49 104.55 104.70 2,004,175 -1.00(-0.94%)
May 08, 2023 106.86 106.86 105.64 105.70 1,616,937 -1.07(-1.01%)
May 05, 2023 105.71 106.98 105.20 106.77 2,039,245 +1.54(+1.46%)
May 04, 2023 103.02 105.96 102.78 105.23 3,167,190 +1.89(+1.83%)
May 03, 2023 105.75 105.83 103.30 103.34 2,723,106 -2.25(-2.13%)
May 02, 2023 106.85 107.07 104.19 105.59 2,194,705 -1.49(-1.39%)
May 01, 2023 107.23 107.64 106.59 107.08 1,639,461 -0.31(-0.28%)
Apr 28, 2023 105.78 107.40 105.67 107.38 2,210,924 +1.49(+1.41%)
Apr 27, 2023 103.82 105.98 103.39 105.89 2,036,789 +2.77(+2.69%)
Apr 26, 2023 103.96 104.25 102.49 103.12 3,573,210 -1.70(-1.63%)
Apr 25, 2023 105.97 106.00 104.54 104.83 1,886,704 -1.57(-1.47%)
Apr 24, 2023 107.26 107.38 106.11 106.40 1,375,093 -0.41(-0.39%)
Apr 21, 2023 106.40 106.95 105.55 106.81 1,691,069 +0.58(+0.55%)
Apr 20, 2023 106.48 106.88 105.66 106.23 1,524,498 -0.57(-0.54%)
Apr 19, 2023 105.81 107.55 105.81 106.80 1,603,603 +0.84(+0.79%)
Apr 18, 2023 106.41 106.67 105.92 105.96 1,950,854 -0.49(-0.46%)
Apr 17, 2023 105.81 106.46 105.51 106.46 2,248,416 +0.47(+0.45%)
Apr 14, 2023 106.17 106.36 105.21 105.98 2,080,748 +0.00(+0.00%)
Apr 13, 2023 105.61 106.43 105.26 105.98 1,759,389 +0.41(+0.39%)
Apr 12, 2023 105.39 106.12 105.02 105.57 2,289,056 +0.95(+0.90%)
Apr 11, 2023 105.02 105.66 104.39 104.62 2,550,274 -0.25(-0.23%)
Apr 10, 2023 106.00 106.23 104.24 104.87 1,806,617 -1.84(-1.73%)
Apr 06, 2023 104.80 106.78 104.73 106.71 3,148,998 +2.00(+1.91%)
Apr 05, 2023 104.95 105.67 103.97 104.71 3,007,402 +0.18(+0.17%)
Apr 04, 2023 104.35 105.26 103.64 104.53 3,205,229 +0.61(+0.59%)
Apr 03, 2023 103.00 103.99 102.61 103.92 2,699,789 +1.11(+1.08%)
Mar 31, 2023 102.03 102.90 101.83 102.81 3,238,356 +1.54(+1.52%)
Mar 30, 2023 101.08 101.57 100.38 101.27 2,950,834 +1.05(+1.04%)
Mar 29, 2023 98.76 100.42 98.42 100.22 3,730,733 +2.53(+2.59%)
Mar 28, 2023 97.19 97.91 97.02 97.69 1,778,023 +1.04(+1.07%)
Mar 27, 2023 96.96 97.51 96.23 96.66 2,261,602 +0.55(+0.57%)
Mar 24, 2023 94.70 96.39 94.36 96.10 2,023,993 +0.95(+0.99%)
Mar 23, 2023 95.98 96.31 94.30 95.16 3,485,564 -0.86(-0.89%)
Mar 22, 2023 98.91 98.91 95.94 96.02 2,188,310 -2.29(-2.33%)
Mar 21, 2023 97.89 98.67 97.47 98.30 2,656,044 +1.66(+1.71%)
Mar 20, 2023 95.98 96.86 95.43 96.65 3,157,431 +1.03(+1.07%)
Mar 17, 2023 97.39 98.15 95.06 95.62 6,181,830 -2.20(-2.25%)
Mar 16, 2023 95.11 98.58 94.83 97.82 4,020,304 +2.10(+2.19%)
Mar 15, 2023 95.19 96.74 94.94 95.72 4,341,454 -1.31(-1.35%)
Mar 14, 2023 97.50 97.93 96.40 97.03 3,589,783 +1.16(+1.21%)
Mar 13, 2023 92.66 96.37 92.42 95.87 6,870,666 +2.24(+2.39%)
Mar 10, 2023 97.57 97.88 92.97 93.63 5,476,181 -4.62(-4.71%)
Mar 09, 2023 100.81 100.93 97.71 98.25 3,573,817 -2.46(-2.45%)
Mar 08, 2023 101.10 101.72 100.28 100.72 2,701,592 -0.34(-0.34%)
Mar 07, 2023 102.36 104.16 100.85 101.06 4,900,819 -0.27(-0.27%)
Mar 06, 2023 101.00 102.44 100.66 101.33 2,427,780 +0.75(+0.74%)
Mar 03, 2023 100.97 100.97 100.05 100.59 2,993,491 -0.23(-0.22%)
Mar 02, 2023 98.33 100.86 98.33 100.81 5,931,041 +1.78(+1.79%)
Mar 01, 2023 99.83 100.23 98.77 99.04 2,918,024 -0.88(-0.88%)
Feb 28, 2023 99.45 100.53 99.01 99.92 4,650,591 +0.28(+0.29%)
Feb 27, 2023 101.04 101.68 99.24 99.64 4,128,386 -0.98(-0.98%)
Feb 24, 2023 100.93 101.23 99.68 100.62 2,817,695 -1.23(-1.20%)
Feb 23, 2023 102.87 103.03 100.86 101.84 2,780,595 -0.52(-0.51%)
Feb 22, 2023 101.98 102.71 101.33 102.36 2,367,443 +0.13(+0.12%)
Feb 21, 2023 104.24 104.58 101.62 102.24 2,689,442 -2.89(-2.75%)
Feb 17, 2023 104.82 105.55 104.32 105.13 1,732,024 -0.02(-0.02%)
Feb 16, 2023 105.35 106.24 105.01 105.15 2,261,661 -1.48(-1.39%)
Feb 15, 2023 106.08 107.24 105.62 106.64 1,456,825 +0.23(+0.22%)
Feb 14, 2023 107.06 108.02 105.79 106.40 1,996,281 -0.77(-0.72%)
Feb 13, 2023 107.05 107.35 106.62 107.17 1,602,469 +0.47(+0.44%)
Feb 10, 2023 105.16 106.88 104.93 106.70 1,622,853 +1.15(+1.09%)
Feb 09, 2023 107.67 107.87 105.30 105.56 3,631,477 -1.68(-1.57%)
Feb 08, 2023 106.49 107.84 106.30 107.23 2,382,282 -0.10(-0.09%)
Feb 07, 2023 105.51 107.63 105.21 107.33 2,082,112 +1.01(+0.95%)
Feb 06, 2023 104.56 106.59 103.66 106.32 2,136,833 +0.65(+0.61%)
Feb 03, 2023 105.35 106.64 104.35 105.67 2,357,596 -0.66(-0.62%)
Feb 02, 2023 108.30 109.23 105.50 106.33 3,534,243 -0.67(-0.62%)
Feb 01, 2023 104.85 107.54 104.81 107.00 2,482,653 +1.43(+1.36%)
Jan 31, 2023 104.79 105.60 104.54 105.56 2,190,533 +0.87(+0.83%)
Jan 30, 2023 105.28 106.16 104.59 104.69 2,003,296 -1.26(-1.19%)
Jan 27, 2023 105.37 106.46 104.46 105.95 3,531,650 -0.25(-0.23%)
Jan 26, 2023 104.96 106.28 104.39 106.19 1,365,110 +1.67(+1.60%)
Jan 25, 2023 102.98 105.02 102.28 104.53 2,428,930 +0.24(+0.23%)
Jan 24, 2023 106.79 106.84 103.83 104.29 2,563,484 -2.38(-2.23%)
Jan 23, 2023 106.57 107.56 105.67 106.67 2,000,886 +0.19(+0.18%)
Jan 20, 2023 105.07 106.57 104.53 106.48 1,720,697 +1.53(+1.46%)
Jan 19, 2023 105.08 105.69 104.34 104.95 2,223,463 -0.74(-0.70%)
Jan 18, 2023 105.66 106.85 105.27 105.68 2,444,957 +0.26(+0.24%)
Jan 17, 2023 105.47 106.40 104.99 105.43 2,469,616 -0.22(-0.20%)
Jan 13, 2023 106.09 106.26 104.42 105.64 1,758,739 -1.37(-1.28%)
Jan 12, 2023 106.99 107.57 105.73 107.02 2,869,161 +0.33(+0.31%)
Jan 11, 2023 105.29 107.06 104.92 106.68 2,701,456 +2.00(+1.91%)
Jan 10, 2023 103.17 104.88 102.92 104.68 1,495,718 +1.38(+1.34%)
Jan 09, 2023 103.34 104.59 102.92 103.30 4,050,229 +0.33(+0.32%)
Jan 06, 2023 101.50 103.31 100.27 102.96 1,624,487 +2.28(+2.26%)
Jan 05, 2023 101.05 101.76 100.49 100.69 1,246,469 -1.33(-1.30%)
Jan 04, 2023 102.51 102.83 101.45 102.01 1,555,843 +0.69(+0.68%)
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.