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 )

2,532.44 +10.79 (+0.43%)
Daily Price Updated: 4:15 PM EDT, Jun 3, 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, 2018 1205 1220 1205 1209 0 +15.14(+1.27%)
Oct 30, 2018 1176 1195 1173 1194 0 +16.01(+1.36%)
Oct 29, 2018 1200 1209 1160 1178 0 -11.37(-0.96%)
Oct 26, 2018 1193 1205 1176 1189 0 -22.05(-1.82%)
Oct 25, 2018 1196 1219 1192 1211 0 +25.33(+2.14%)
Oct 24, 2018 1224 1225 1184 1186 0 -40.04(-3.27%)
Oct 23, 2018 1215 1232 1203 1226 0 -5.20(-0.42%)
Oct 22, 2018 1239 1241 1228 1231 0 -5.07(-0.41%)
Oct 19, 2018 1237 1248 1232 1236 0 +3.26(+0.26%)
Oct 18, 2018 1249 1250 1227 1233 0 -18.83(-1.50%)
Oct 17, 2018 1252 1255 1239 1252 0 +1.20(+0.10%)
Oct 16, 2018 1232 1252 1232 1250 0 +25.97(+2.12%)
Oct 15, 2018 1232 1236 1224 1224 0 -9.17(-0.74%)
Oct 12, 2018 1236 1238 1216 1234 0 +19.37(+1.60%)
Oct 11, 2018 1234 1244 1206 1214 0 -25.54(-2.06%)
Oct 10, 2018 1281 1281 1240 1240 0 -43.77(-3.41%)
Oct 09, 2018 1283 1290 1279 1284 0 -0.27(-0.02%)
Oct 08, 2018 1279 1286 1273 1284 0 +0.53(+0.04%)
Oct 05, 2018 1292 1295 1276 1283 0 -8.19(-0.63%)
Oct 04, 2018 1300 1300 1283 1292 0 -11.27(-0.87%)
Oct 03, 2018 1305 1310 1301 1303 0 +1.24(+0.10%)
Oct 02, 2018 1300 1305 1299 1302 0 +0.72(+0.06%)
Oct 01, 2018 1300 1306 1298 1301 0 +6.57(+0.51%)
Sep 28, 2018 1293 1298 1292 1294 0 -1.05(-0.08%)
Sep 27, 2018 1294 1302 1292 1295 0 +5.24(+0.41%)
Sep 26, 2018 1295 1302 1289 1290 0 -3.83(-0.30%)
Sep 25, 2018 1296 1297 1293 1294 0 -0.80(-0.06%)
Sep 24, 2018 1294 1296 1291 1295 0 -3.43(-0.26%)
Sep 21, 2018 1303 1304 1297 1298 0 -1.26(-0.10%)
Sep 20, 2018 1294 1301 1294 1299 0 +11.25(+0.87%)
Sep 19, 2018 1286 1289 1284 1288 0 +3.24(+0.25%)
Sep 18, 2018 1279 1288 1278 1285 0 +7.34(+0.57%)
Sep 17, 2018 1285 1285 1276 1278 0 -8.03(-0.62%)
Sep 14, 2018 1288 1288 1281 1286 0 -0.96(-0.07%)
Sep 13, 2018 1283 1288 1283 1287 0 +7.13(+0.56%)
Sep 12, 2018 1280 1283 1276 1279 0 +0.36(+0.03%)
Sep 11, 2018 1270 1281 1268 1279 0 +6.78(+0.53%)
Sep 10, 2018 1276 1278 1272 1272 0 +1.02(+0.08%)
Sep 07, 2018 1269 1277 1268 1271 0 -2.71(-0.21%)
Sep 06, 2018 1279 1280 1268 1274 0 -5.45(-0.43%)
Sep 05, 2018 1282 1283 1275 1279 0 -4.60(-0.36%)
Sep 04, 2018 1285 1286 1279 1284 0 -2.87(-0.22%)
Aug 31, 2018 1287 1287 1287 1287 0 -0.46(-0.04%)
Aug 30, 2018 1290 1293 1284 1287 0 -4.15(-0.32%)
Aug 29, 2018 1285 1292 1284 1292 0 +8.27(+0.64%)
Aug 28, 2018 1285 1287 1282 1283 0 -0.21(-0.02%)
Aug 27, 2018 1277 1284 1277 1283 0 +11.02(+0.87%)
Aug 24, 2018 1267 1273 1267 1272 0 +7.35(+0.58%)
Aug 23, 2018 1266 1271 1264 1265 0 -2.01(-0.16%)
Aug 22, 2018 1266 1270 1264 1267 0 +0.55(+0.04%)
Aug 21, 2018 1266 1272 1266 1267 0 +2.30(+0.18%)
Aug 20, 2018 1264 1266 1262 1264 0 +1.92(+0.15%)
Aug 17, 2018 1258 1265 1255 1262 0 +3.57(+0.28%)
Aug 16, 2018 1255 1263 1255 1259 0 +10.54(+0.84%)
Aug 15, 2018 1253 1253 1241 1248 0 -9.39(-0.75%)
Aug 14, 2018 1253 1259 1252 1258 0 +7.03(+0.56%)
Aug 13, 2018 1256 1261 1250 1251 0 -4.90(-0.39%)
Aug 10, 2018 1258 1259 1252 1255 0 -9.59(-0.76%)
Aug 09, 2018 1266 1269 1264 1265 0 -1.64(-0.13%)
Aug 08, 2018 1265 1269 1264 1267 0 +0.29(+0.02%)
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.