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: ONE )

2,755.99 -57.94 (-2.06%)
Daily Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Oct 31, 2023 1969 1978 1957 1977 0 +9.51(+0.48%)
Oct 30, 2023 1951 1973 1951 1968 0 +28.62(+1.48%)
Oct 27, 2023 1954 1958 1932 1939 0 -4.43(-0.23%)
Oct 26, 2023 1968 1971 1938 1944 0 -32.81(-1.66%)
Oct 25, 2023 1999 1999 1973 1976 0 -30.50(-1.52%)
Oct 24, 2023 2001 2011 1992 2007 0 +15.87(+0.80%)
Oct 23, 2023 1984 2009 1974 1991 0 +0.29(+0.01%)
Oct 20, 2023 2014 2017 1990 1991 0 -25.27(-1.25%)
Oct 19, 2023 2034 2044 2012 2016 0 -12.63(-0.62%)
Oct 18, 2023 2047 2053 2022 2029 0 -26.22(-1.28%)
Oct 17, 2023 2043 2064 2034 2055 0 -4.20(-0.20%)
Oct 16, 2023 2044 2064 2048 2059 0 +20.69(+1.02%)
Oct 13, 2023 2057 2065 2031 2038 0 -13.74(-0.67%)
Oct 12, 2023 2062 2069 2040 2052 0 -8.20(-0.40%)
Oct 11, 2023 2054 2061 2046 2060 0 +10.69(+0.52%)
Oct 10, 2023 2042 2063 2042 2050 0 +8.68(+0.43%)
Oct 09, 2023 2019 2044 2016 2041 0 +11.37(+0.56%)
Oct 06, 2023 1992 2036 1986 2030 0 +24.77(+1.24%)
Oct 05, 2023 2005 2009 1988 2005 0 -1.61(-0.08%)
Oct 04, 2023 1991 2009 1988 2006 0 +17.20(+0.86%)
Oct 03, 2023 2010 2015 1983 1989 0 -29.61(-1.47%)
Oct 02, 2023 2009 2023 2004 2019 0 +9.12(+0.45%)
Sep 29, 2023 2028 2031 2003 2010 0 -3.10(-0.15%)
Sep 28, 2023 1999 2021 1995 2013 0 +10.31(+0.51%)
Sep 27, 2023 2007 2012 1984 2003 0 -1.15(-0.06%)
Sep 26, 2023 2022 2022 1999 2004 0 -30.40(-1.49%)
Sep 25, 2023 2021 2035 2023 2034 0 +9.20(+0.45%)
Sep 22, 2023 2037 2045 2023 2025 0 -5.61(-0.28%)
Sep 21, 2023 2047 2050 2030 2030 0 -32.60(-1.58%)
Sep 20, 2023 2091 2094 2063 2063 0 -24.99(-1.20%)
Sep 19, 2023 2087 2091 2074 2088 0 -4.13(-0.20%)
Sep 18, 2023 2087 2098 2086 2092 0 +1.94(+0.09%)
Sep 15, 2023 2114 2114 2088 2090 0 -27.36(-1.29%)
Sep 14, 2023 2110 2122 2105 2118 0 +16.59(+0.79%)
Sep 13, 2023 2095 2107 2091 2101 0 +6.70(+0.32%)
Sep 12, 2023 2101 2107 2091 2094 0 -14.87(-0.71%)
Sep 11, 2023 2103 2111 2097 2109 0 +18.82(+0.90%)
Sep 08, 2023 2085 2098 2085 2090 0 +5.08(+0.24%)
Sep 07, 2023 2073 2089 2071 2085 0 -6.89(-0.33%)
Sep 06, 2023 2109 2109 2081 2092 0 -20.04(-0.95%)
Sep 05, 2023 2112 2119 2109 2112 0 -2.50(-0.12%)
Sep 01, 2023 2115 2115 2115 2115 0 +0.89(+0.04%)
Aug 31, 2023 2115 2126 2112 2114 0 -0.45(-0.02%)
Aug 30, 2023 2107 2118 2103 2114 0 +8.26(+0.39%)
Aug 29, 2023 2072 2107 2072 2106 0 +33.55(+1.62%)
Aug 28, 2023 2071 2076 2061 2072 0 +12.04(+0.58%)
Aug 25, 2023 2052 2067 2035 2060 0 +14.09(+0.69%)
Aug 24, 2023 2091 2091 2046 2046 0 -31.21(-1.50%)
Aug 23, 2023 2058 2082 2058 2078 0 +25.06(+1.22%)
Aug 22, 2023 2068 2069 2050 2052 0 -5.86(-0.28%)
Aug 21, 2023 2045 2062 2038 2058 0 +19.04(+0.93%)
Aug 18, 2023 2027 2046 2022 2039 0 -1.74(-0.09%)
Aug 17, 2023 2062 2064 2038 2041 0 -14.74(-0.72%)
Aug 16, 2023 2070 2079 2055 2056 0 -17.06(-0.82%)
Aug 15, 2023 2093 2093 2070 2073 0 -23.28(-1.11%)
Aug 14, 2023 2077 2096 2074 2096 0 +16.69(+0.80%)
Aug 11, 2023 2073 2085 2069 2079 0 -3.29(-0.16%)
Aug 10, 2023 2091 2111 2077 2083 0 +1.91(+0.09%)
Aug 09, 2023 2102 2103 2078 2081 0 -20.35(-0.97%)
Aug 08, 2023 2099 2103 2085 2101 0 -7.13(-0.34%)
Aug 07, 2023 2096 2109 2093 2108 0 +18.92(+0.91%)
Aug 04, 2023 2107 2121 2088 2089 0 -9.36(-0.45%)
Aug 03, 2023 2093 2108 2091 2099 0 -3.90(-0.19%)
Aug 02, 2023 2123 2123 2099 2103 0 -33.19(-1.55%)
Aug 01, 2023 2138 2140 2131 2136 0 -6.26(-0.29%)
Jul 31, 2023 2141 2145 2134 2142 0 +2.17(+0.10%)
Jul 28, 2023 2129 2145 2127 2140 0 +26.19(+1.24%)
Jul 27, 2023 2143 2150 2109 2114 0 -10.83(-0.51%)
Jul 26, 2023 2121 2133 2115 2125 0 -0.32(-0.02%)
Jul 25, 2023 2122 2132 2120 2125 0 +5.11(+0.24%)
Jul 24, 2023 2113 2125 2111 2120 0 +10.95(+0.52%)
Jul 21, 2023 2119 2121 2108 2109 0 -1.50(-0.07%)
Jul 20, 2023 2122 2133 2107 2110 0 -19.86(-0.93%)
Jul 19, 2023 2130 2139 2126 2130 0 +4.80(+0.23%)
Jul 18, 2023 2107 2131 2103 2125 0 +17.93(+0.85%)
Jul 17, 2023 2103 2112 2099 2107 0 +7.99(+0.38%)
Jul 14, 2023 2103 2114 2096 2099 0 +0.02(+0.00%)
Jul 13, 2023 2090 2103 2088 2099 0 +21.28(+1.02%)
Jul 12, 2023 2074 2086 2072 2078 0 +19.20(+0.93%)
Jul 11, 2023 2050 2061 2044 2059 0 +11.48(+0.56%)
Jul 10, 2023 2047 2052 2036 2047 0 -2.93(-0.14%)
Jul 07, 2023 2057 2072 2050 2050 0 -9.62(-0.47%)
Jul 06, 2023 2065 2065 2048 2060 0 -16.46(-0.79%)
Jul 05, 2023 2071 2082 2070 2076 0 -0.98(-0.05%)
Jul 03, 2023 2077 2077 2077 2077 0 +2.99(+0.14%)
Jun 30, 2023 2061 2078 2061 2074 0 +27.08(+1.32%)
Jun 29, 2023 2040 2049 2038 2047 0 +6.60(+0.32%)
Jun 28, 2023 2034 2048 2032 2041 0 +0.88(+0.04%)
Jun 27, 2023 2022 2043 2020 2040 0 +22.83(+1.13%)
Jun 26, 2023 2033 2040 2017 2017 0 -18.74(-0.92%)
Jun 23, 2023 2037 2045 2031 2036 0 -15.34(-0.75%)
Jun 22, 2023 2032 2051 2031 2051 0 +13.37(+0.66%)
Jun 21, 2023 2050 2050 2035 2038 0 -16.06(-0.78%)
Jun 20, 2023 2053 2060 2042 2054 0 -6.14(-0.30%)
Jun 16, 2023 2060 2060 2060 2060 0 -9.77(-0.47%)
Jun 15, 2023 2040 2076 2039 2070 0 +164.89(+8.66%)
May 08, 2023 1901 1907 1898 1905 0 +2.51(+0.13%)
May 05, 2023 1878 1907 1878 1902 0 +36.36(+1.95%)
May 04, 2023 1875 1875 1859 1866 0 -13.12(-0.70%)
May 03, 2023 1894 1905 1878 1879 0 -13.19(-0.70%)
May 02, 2023 1911 1911 1880 1892 0 -19.90(-1.04%)
May 01, 2023 1912 1921 1911 1912 0 -0.89(-0.05%)
Apr 28, 2023 1897 1913 1895 1913 0 +13.56(+0.71%)
Apr 27, 2023 1871 1902 1871 1900 0 +40.98(+2.20%)
Apr 26, 2023 1874 1875 1856 1859 0 -0.95(-0.05%)
Apr 25, 2023 1884 1884 1859 1860 0 -28.94(-1.53%)
Apr 24, 2023 1887 1893 1878 1888 0 +0.17(+0.01%)
Apr 21, 2023 1885 1890 1879 1888 0 +3.57(+0.19%)
Apr 20, 2023 1885 1894 1877 1885 0 -14.55(-0.77%)
Apr 19, 2023 1891 1903 1889 1899 0 -0.43(-0.02%)
Apr 18, 2023 1905 1907 1893 1900 0 +1.58(+0.08%)
Apr 17, 2023 1894 1898 1886 1898 0 +4.01(+0.21%)
Apr 14, 2023 1892 1903 1881 1894 0 -1.22(-0.06%)
Apr 13, 2023 1870 1897 1870 1895 0 +30.73(+1.65%)
Apr 12, 2023 1880 1886 1862 1865 0 -8.97(-0.48%)
Apr 11, 2023 1878 1881 1872 1874 0 -5.28(-0.28%)
Apr 10, 2023 1871 1879 1861 1879 0 -3.18(-0.17%)
Apr 06, 2023 1882 1882 1882 1882 0 +10.10(+0.54%)
Apr 05, 2023 1874 1877 1863 1872 0 -4.97(-0.26%)
Apr 04, 2023 1884 1889 1871 1877 0 -6.10(-0.32%)
Apr 03, 2023 1869 1884 1867 1883 0 +8.59(+0.46%)
Mar 31, 2023 1849 1875 1849 1874 0 +27.19(+1.47%)
Mar 30, 2023 1844 1849 1838 1847 0 +10.91(+0.59%)
Mar 29, 2023 1826 1838 1825 1836 0 +25.03(+1.38%)
Mar 28, 2023 1816 1816 1801 1811 0 -6.00(-0.33%)
Mar 27, 2023 1822 1831 1814 1817 0 -0.63(-0.03%)
Mar 24, 2023 1806 1818 1792 1818 0 +8.07(+0.45%)
Mar 23, 2023 1812 1834 1796 1810 0 +10.01(+0.56%)
Mar 22, 2023 1826 1847 1800 1800 0 -25.65(-1.41%)
Mar 21, 2023 1812 1828 1808 1825 0 +24.92(+1.38%)
Mar 20, 2023 1787 1802 1783 1801 0 +11.97(+0.67%)
Mar 17, 2023 1803 1807 1780 1789 0 -14.96(-0.83%)
Mar 16, 2023 1765 1805 1758 1804 0 +33.76(+1.91%)
Mar 15, 2023 1751 1771 1744 1770 0 -3.11(-0.18%)
Mar 14, 2023 1758 1777 1751 1773 0 +31.62(+1.82%)
Mar 13, 2023 1723 1764 1718 1741 0 +2.25(+0.13%)
Mar 10, 2023 1757 1769 1732 1739 0 -19.60(-1.11%)
Mar 09, 2023 1795 1804 1754 1759 0 -32.02(-1.79%)
Mar 08, 2023 1790 1795 1781 1791 0 +1.40(+0.08%)
Mar 07, 2023 1816 1817 1786 1789 0 -27.10(-1.49%)
Mar 06, 2023 1817 1830 1815 1816 0 +5.39(+0.30%)
Mar 03, 2023 1788 1812 1787 1811 0 +31.58(+1.77%)
Mar 02, 2023 1761 1784 1757 1779 0 +13.14(+0.74%)
Mar 01, 2023 1775 1777 1761 1766 0 -11.29(-0.64%)
Feb 28, 2023 1780 1789 1775 1778 0 -5.56(-0.31%)
Feb 27, 2023 1787 1799 1779 1783 0 +6.69(+0.38%)
Feb 24, 2023 1777 1780 1764 1776 0 -20.40(-1.14%)
Feb 23, 2023 1802 1805 1777 1797 0 +10.35(+0.58%)
Feb 22, 2023 1791 1798 1780 1786 0 -2.18(-0.12%)
Feb 21, 2023 1812 1812 1788 1789 0 -37.42(-2.05%)
Feb 17, 2023 1824 1827 1810 1826 0 -5.45(-0.30%)
Feb 16, 2023 1844 1855 1831 1832 0 -28.23(-1.52%)
Feb 15, 2023 1849 1860 1840 1860 0 +3.79(+0.20%)
Feb 14, 2023 1850 1865 1836 1856 0 +1.03(+0.06%)
Feb 13, 2023 1836 1856 1834 1855 0 +23.09(+1.26%)
Feb 10, 2023 1824 1834 1819 1832 0 +0.91(+0.05%)
Feb 09, 2023 1862 1867 1825 1831 0 -16.69(-0.90%)
Feb 08, 2023 1866 1868 1845 1848 0 -23.37(-1.25%)
Feb 07, 2023 1843 1877 1836 1871 0 +26.65(+1.44%)
Feb 06, 2023 1847 1850 1835 1844 0 -10.46(-0.56%)
Feb 03, 2023 1847 1879 1845 1855 0 -17.64(-0.94%)
Feb 02, 2023 1862 1879 1852 1872 0 +35.85(+1.95%)
Feb 01, 2023 1815 1850 1799 1837 0 +20.29(+1.12%)
Jan 31, 2023 1792 1817 1791 1816 0 +25.53(+1.43%)
Jan 30, 2023 1806 1812 1790 1791 0 -26.48(-1.46%)
Jan 27, 2023 1806 1829 1805 1817 0 +8.42(+0.47%)
Jan 26, 2023 1797 1809 1787 1809 0 +22.11(+1.24%)
Jan 25, 2023 1770 1789 1756 1787 0 -1.62(-0.09%)
Jan 24, 2023 1779 1792 1776 1788 0 -1.12(-0.06%)
Jan 23, 2023 1770 1799 1766 1789 0 +22.18(+1.26%)
Jan 20, 2023 1739 1767 1734 1767 0 +34.40(+1.99%)
Jan 19, 2023 1737 1744 1726 1733 0 -11.90(-0.68%)
Jan 18, 2023 1779 1782 1744 1745 0 -28.46(-1.60%)
Jan 17, 2023 1777 1784 1769 1773 0 -3.34(-0.19%)
Jan 13, 2023 1777 1777 1777 1777 0 +8.90(+0.50%)
Jan 12, 2023 1765 1774 1746 1768 0 +6.27(+0.36%)
Jan 11, 2023 1744 1762 1741 1761 0 +23.60(+1.36%)
Jan 10, 2023 1724 1738 1719 1738 0 +11.62(+0.67%)
Jan 09, 2023 1736 1755 1725 1726 0 -1.47(-0.09%)
Jan 06, 2023 1696 1733 1688 1728 0 +37.00(+2.19%)
Jan 05, 2023 1705 1705 1688 1691 0 -19.62(-1.15%)
Jan 04, 2023 1709 1720 1693 1710 0 +8.34(+0.49%)
Jan 03, 2023 1715 1727 1688 1702 0 -7.24(-0.42%)
Dec 30, 2022 1709 1709 1709 1709 0 -2.11(-0.12%)
Dec 29, 2022 1692 1715 1692 1711 0 +30.74(+1.83%)
Dec 28, 2022 1700 1710 1679 1681 0 -19.60(-1.15%)
Dec 27, 2022 1709 1710 1694 1700 0 -10.57(-0.62%)
Dec 23, 2022 1711 1711 1711 1711 0 +9.50(+0.56%)
Dec 22, 2022 1716 1716 1676 1701 0 -27.53(-1.59%)
Dec 21, 2022 1711 1735 1711 1729 0 +25.25(+1.48%)
Dec 20, 2022 1698 1711 1691 1703 0 +1.09(+0.06%)
Dec 19, 2022 1720 1720 1695 1702 0 -16.52(-0.96%)
Dec 16, 2022 1737 1737 1709 1719 0 -19.20(-1.10%)
Dec 15, 2022 1768 1768 1730 1738 0 -47.01(-2.63%)
Dec 14, 2022 1793 1812 1770 1785 0 -10.50(-0.58%)
Dec 13, 2022 1822 1835 1784 1796 0 +12.46(+0.70%)
Dec 12, 2022 1761 1783 1760 1783 0 +24.86(+1.41%)
Dec 09, 2022 1765 1779 1758 1758 0 -10.87(-0.61%)
Dec 08, 2022 1761 1773 1754 1769 0 +13.91(+0.79%)
Dec 07, 2022 1756 1765 1749 1755 0 -4.97(-0.28%)
Dec 06, 2022 1789 1791 1750 1760 0 -29.73(-1.66%)
Dec 05, 2022 1811 1815 1783 1790 0 -31.24(-1.72%)
Dec 02, 2022 1807 1825 1801 1821 0 -2.98(-0.16%)
Dec 01, 2022 1829 1834 1811 1824 0 -3.36(-0.18%)
Nov 30, 2022 1767 1828 1759 1828 0 +60.22(+3.41%)
Nov 29, 2022 1774 1778 1758 1767 0 -6.52(-0.37%)
Nov 28, 2022 1791 1795 1770 1774 0 -26.33(-1.46%)
Nov 25, 2022 1800 1805 1798 1800 0 -2.69(-0.15%)
Nov 23, 2022 1803 1803 1803 1803 0 +12.66(+0.71%)
Nov 22, 2022 1773 1791 1768 1790 0 +23.59(+1.34%)
Nov 21, 2022 1774 1778 1761 1767 0 -10.47(-0.59%)
Nov 18, 2022 1780 1785 1765 1777 0 +5.20(+0.29%)
Nov 17, 2022 1756 1777 1753 1772 0 -2.50(-0.14%)
Nov 16, 2022 1782 1785 1773 1774 0 -14.32(-0.80%)
Nov 15, 2022 1799 1809 1771 1789 0 +14.83(+0.84%)
Nov 14, 2022 1779 1796 1773 1774 0 -13.87(-0.78%)
Nov 11, 2022 1770 1791 1761 1788 0 +19.90(+1.13%)
Nov 10, 2022 1733 1769 1723 1768 0 +95.21(+5.69%)
Nov 09, 2022 1703 1705 1671 1673 0 -38.08(-2.23%)
Nov 08, 2022 1708 1725 1692 1711 0 +8.21(+0.48%)
Nov 07, 2022 1689 1706 1683 1703 0 +17.62(+1.05%)
Nov 04, 2022 1685 1697 1656 1685 0 +22.49(+1.35%)
Nov 03, 2022 1674 1678 1657 1662 0 -22.78(-1.35%)
Nov 02, 2022 1728 1747 1685 1685 0 -43.55(-2.52%)
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.