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 Global Markets Inc (NQ: CBOE )

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 (%)
Sep 14, 2018 101.85 101.85 101.85 0 +0.13(+0.12%)
Sep 13, 2018 101.59 101.98 100.87 101.73 406,413 +0.56(+0.55%)
Sep 12, 2018 101.44 102.05 99.92 101.17 728,528 -0.53(-0.52%)
Sep 11, 2018 101.04 102.19 100.20 101.70 540,038 +0.62(+0.61%)
Sep 10, 2018 102.25 102.85 101.04 101.08 843,680 -0.90(-0.88%)
Sep 07, 2018 100.80 102.61 100.66 101.98 762,065 +1.40(+1.39%)
Sep 06, 2018 101.05 101.45 99.68 100.58 590,439 -0.40(-0.40%)
Sep 05, 2018 101.89 102.50 100.64 100.98 672,077 -0.68(-0.67%)
Sep 04, 2018 98.39 101.75 98.36 101.67 1,112,880 +3.14(+3.18%)
Aug 31, 2018 98.53 98.53 98.53 0 +0.16(+0.16%)
Aug 30, 2018 97.80 98.48 97.24 98.37 586,998 +0.18(+0.18%)
Aug 29, 2018 97.61 98.44 97.30 98.20 471,640 +0.53(+0.54%)
Aug 28, 2018 98.95 99.26 97.52 97.67 663,726 -0.89(-0.90%)
Aug 27, 2018 100.44 101.32 98.25 98.56 1,084,153 -1.43(-1.43%)
Aug 24, 2018 97.62 100.13 97.21 99.99 1,178,488 +2.47(+2.53%)
Aug 23, 2018 96.30 98.32 96.24 97.52 1,091,368 +0.94(+0.97%)
Aug 22, 2018 95.11 96.94 94.57 96.59 857,132 +1.25(+1.31%)
Aug 21, 2018 96.38 96.71 95.00 95.34 654,635 -0.92(-0.95%)
Aug 20, 2018 94.73 96.68 94.35 96.26 962,935 +2.93(+3.14%)
Aug 17, 2018 92.54 93.76 92.14 93.32 859,442 +0.64(+0.69%)
Aug 16, 2018 92.36 93.50 92.36 92.68 694,131 +0.45(+0.49%)
Aug 15, 2018 90.90 92.56 90.71 92.23 947,807 +1.16(+1.27%)
Aug 14, 2018 90.80 91.50 90.64 91.07 589,063 +0.66(+0.73%)
Aug 13, 2018 90.14 91.53 90.13 90.41 677,696 +0.28(+0.31%)
Aug 10, 2018 89.60 90.27 88.77 90.13 1,003,008 +0.38(+0.42%)
Aug 09, 2018 90.43 91.09 89.74 89.75 1,047,107 -0.58(-0.65%)
Aug 08, 2018 91.28 91.71 90.06 90.33 710,783 -0.90(-0.98%)
Aug 07, 2018 90.80 91.94 90.58 91.23 889,750 +0.64(+0.71%)
Aug 06, 2018 91.80 92.50 90.44 90.59 1,236,282 -1.63(-1.76%)
Aug 03, 2018 91.78 94.52 90.27 92.21 1,525,241 -1.14(-1.22%)
Aug 02, 2018 93.88 94.19 92.60 93.35 1,175,606 -0.55(-0.58%)
Aug 01, 2018 94.59 95.96 93.81 93.90 770,683 -0.75(-0.79%)
Jul 31, 2018 94.76 94.93 91.60 94.65 1,473,866 +0.44(+0.47%)
Jul 30, 2018 99.47 99.47 93.91 94.21 1,187,197 -5.35(-5.37%)
Jul 27, 2018 101.48 101.59 99.50 99.56 526,132 -1.71(-1.68%)
Jul 26, 2018 102.62 102.95 101.08 101.27 506,981 -1.37(-1.34%)
Jul 25, 2018 101.41 102.81 101.13 102.64 528,640 +1.17(+1.15%)
Jul 24, 2018 101.73 102.42 100.72 101.47 577,681 -0.16(-0.15%)
Jul 23, 2018 102.52 101.01 101.63 640,160 -0.32(-0.32%)
Jul 20, 2018 101.72 102.51 101.16 101.95 462,540 -0.14(-0.13%)
Jul 19, 2018 102.91 103.36 101.75 102.08 528,530 -1.23(-1.19%)
Jul 18, 2018 102.32 103.46 101.95 103.31 498,727 +1.11(+1.09%)
Jul 17, 2018 101.30 102.44 100.48 102.20 411,157 +1.12(+1.11%)
Jul 16, 2018 100.20 101.95 100.20 101.08 622,421 +0.81(+0.81%)
Jul 13, 2018 100.60 100.80 99.72 100.27 447,413 -0.22(-0.22%)
Jul 12, 2018 99.89 100.94 99.89 100.50 568,807 +0.95(+0.96%)
Jul 11, 2018 99.31 100.52 99.15 99.54 613,400 -0.73(-0.73%)
Jul 10, 2018 100.86 101.08 99.72 100.27 956,368 -0.30(-0.30%)
Jul 09, 2018 97.94 100.73 97.94 100.58 1,043,107 +2.36(+2.40%)
Jul 06, 2018 99.92 100.40 97.73 98.22 794,791 -2.10(-2.09%)
Jul 05, 2018 100.04 100.48 99.26 100.31 585,781 +0.51(+0.51%)
Jul 03, 2018 99.81 99.81 99.81 0 -1.30(-1.28%)
Jul 02, 2018 100.74 101.28 100.48 101.10 601,880 -0.31(-0.31%)
Jun 29, 2018 101.26 102.88 99.74 101.41 994,090 +0.25(+0.25%)
Jun 28, 2018 101.29 101.90 100.48 101.16 658,334 -0.14(-0.13%)
Jun 27, 2018 103.23 103.61 101.27 101.30 1,018,016 -1.77(-1.72%)
Jun 26, 2018 102.01 104.92 102.01 103.07 1,553,239 +1.58(+1.56%)
Jun 25, 2018 102.01 102.48 99.93 101.49 1,065,709 -0.81(-0.79%)
Jun 22, 2018 101.91 102.72 101.13 102.30 1,475,184 +1.00(+0.99%)
Jun 21, 2018 101.55 101.97 100.50 101.30 809,792 -0.26(-0.26%)
Jun 20, 2018 102.36 103.78 101.42 101.56 1,020,712 -0.95(-0.93%)
Jun 19, 2018 100.09 102.92 98.42 102.51 1,478,361 +1.62(+1.60%)
Jun 18, 2018 100.72 101.03 99.07 100.90 873,850 +0.70(+0.70%)
Jun 15, 2018 101.67 101.16 100.19 1,663,289 -0.97(-0.95%)
Jun 14, 2018 102.01 103.09 100.54 101.16 993,295 -0.67(-0.66%)
Jun 13, 2018 103.09 103.37 101.73 101.83 938,627 -1.07(-1.04%)
Jun 12, 2018 102.09 102.93 100.94 102.90 1,521,909 +0.66(+0.65%)
Jun 11, 2018 101.63 102.60 100.65 102.24 1,946,026 +0.94(+0.93%)
Jun 08, 2018 99.83 101.83 99.21 101.30 1,290,488 +1.01(+1.01%)
Jun 07, 2018 98.43 100.58 98.38 100.28 1,762,672 +2.52(+2.58%)
Jun 06, 2018 96.76 97.89 96.57 97.76 1,046,326 +0.99(+1.03%)
Jun 05, 2018 95.58 97.28 95.58 96.76 859,262 +1.20(+1.25%)
Jun 04, 2018 95.81 96.35 95.10 95.57 844,695 -0.34(-0.36%)
Jun 01, 2018 96.33 96.54 95.06 95.91 1,026,995 +0.84(+0.88%)
May 31, 2018 96.16 96.68 94.99 95.07 2,244,562 -1.16(-1.21%)
May 30, 2018 98.43 98.83 94.49 96.23 2,221,965 -2.89(-2.91%)
May 29, 2018 100.08 100.74 98.68 99.11 951,836 -1.07(-1.07%)
May 25, 2018 100.18 100.18 100.18 0 +0.30(+0.30%)
May 24, 2018 100.55 101.62 99.19 99.88 1,981,246 -1.03(-1.02%)
May 23, 2018 101.28 101.61 100.46 100.91 732,111 -0.58(-0.57%)
May 22, 2018 103.97 103.97 101.02 101.50 1,021,350 -1.99(-1.92%)
May 21, 2018 103.75 104.36 103.29 103.49 941,251 -0.07(-0.07%)
May 18, 2018 104.97 105.43 103.55 103.56 1,948,244 -1.77(-1.68%)
May 17, 2018 105.38 105.60 104.12 105.33 749,165 -0.07(-0.06%)
May 16, 2018 104.91 106.34 104.45 105.39 752,588 +0.33(+0.31%)
May 15, 2018 104.90 106.46 104.61 105.06 1,132,626 +0.00(+0.00%)
May 14, 2018 104.03 105.31 103.79 105.06 1,283,515 +1.25(+1.21%)
May 11, 2018 102.28 104.17 101.72 103.81 1,048,565 +1.37(+1.34%)
May 10, 2018 101.33 102.76 100.86 102.44 871,448 +1.46(+1.44%)
May 09, 2018 99.68 101.95 99.27 100.98 1,198,827 +1.50(+1.50%)
May 08, 2018 99.22 100.60 99.12 99.48 1,182,960 -0.77(-0.77%)
May 07, 2018 99.53 101.21 99.03 100.25 1,353,864 +0.65(+0.65%)
May 04, 2018 105.44 105.44 99.02 99.60 2,157,656 -2.88(-2.81%)
May 03, 2018 103.67 103.98 101.59 102.48 1,910,857 -1.30(-1.25%)
May 02, 2018 103.84 105.74 103.43 103.78 1,959,269 -0.49(-0.47%)
May 01, 2018 103.39 104.37 102.91 104.27 946,398 +0.50(+0.48%)
Apr 30, 2018 103.61 105.25 103.61 103.77 826,739 +0.57(+0.56%)
Apr 27, 2018 103.66 104.42 102.20 103.20 878,326 -0.66(-0.64%)
Apr 26, 2018 103.44 104.67 101.86 103.86 992,234 +0.58(+0.56%)
Apr 25, 2018 102.29 103.58 101.39 103.27 1,091,892 +0.70(+0.68%)
Apr 24, 2018 105.43 105.81 102.51 102.58 1,100,926 -2.32(-2.21%)
Apr 23, 2018 107.62 107.73 104.78 104.90 842,659 -2.16(-2.02%)
Apr 20, 2018 107.08 107.76 106.55 107.06 579,154 +0.27(+0.25%)
Apr 19, 2018 105.92 107.29 105.73 106.78 1,017,000 +0.53(+0.50%)
Apr 18, 2018 107.14 107.55 106.22 106.25 579,883 -0.74(-0.69%)
Apr 17, 2018 106.54 107.21 106.03 106.99 786,020 +1.24(+1.18%)
Apr 16, 2018 106.00 106.57 105.52 105.74 584,657 +0.45(+0.42%)
Apr 13, 2018 106.85 106.94 105.00 105.30 920,923 -1.28(-1.20%)
Apr 12, 2018 105.85 107.53 105.17 106.58 695,211 +1.19(+1.13%)
Apr 11, 2018 106.58 106.66 104.98 105.39 1,215,967 -1.78(-1.66%)
Apr 10, 2018 107.50 108.44 106.74 107.17 919,758 +0.24(+0.23%)
Apr 09, 2018 106.77 108.89 106.64 106.93 958,041 +0.67(+0.63%)
Apr 06, 2018 107.15 107.93 105.41 106.26 1,339,698 -2.20(-2.02%)
Apr 05, 2018 109.22 109.63 107.95 108.45 1,050,284 +0.38(+0.35%)
Apr 04, 2018 106.57 108.66 105.95 108.08 1,709,513 +0.21(+0.20%)
Apr 03, 2018 108.99 109.35 106.09 107.86 1,948,937 -1.45(-1.32%)
Apr 02, 2018 110.86 111.89 108.16 109.31 1,137,619 -1.58(-1.42%)
Mar 29, 2018 110.88 110.88 110.88 0 +2.13(+1.96%)
Mar 28, 2018 108.90 110.32 108.33 108.75 837,805 -0.15(-0.13%)
Mar 27, 2018 111.31 111.69 108.00 108.90 1,043,403 -2.46(-2.21%)
Mar 26, 2018 109.76 112.04 109.10 111.36 841,887 +2.80(+2.58%)
Mar 23, 2018 109.47 110.63 108.22 108.56 1,060,118 -0.88(-0.81%)
Mar 22, 2018 113.23 113.98 109.26 109.44 1,069,336 -4.58(-4.01%)
Mar 21, 2018 112.94 115.16 112.73 114.02 1,483,146 -2.50(-2.14%)
Mar 20, 2018 115.26 118.12 114.66 116.52 1,200,608 +1.33(+1.16%)
Mar 19, 2018 115.84 117.06 113.92 115.19 1,312,435 -0.67(-0.58%)
Mar 16, 2018 115.60 116.38 114.49 115.86 1,253,374 +0.59(+0.51%)
Mar 15, 2018 115.93 116.05 114.32 115.27 965,397 -0.66(-0.57%)
Mar 14, 2018 117.15 117.15 115.60 115.93 842,507 -0.61(-0.53%)
Mar 13, 2018 121.05 121.05 116.09 116.54 1,174,134 -3.79(-3.15%)
Mar 12, 2018 121.03 119.59 120.33 1,289,868 -0.70(-0.58%)
Mar 09, 2018 116.83 121.04 116.79 121.03 1,474,252 +4.52(+3.88%)
Mar 08, 2018 116.03 117.25 115.55 116.51 1,281,754 +1.07(+0.93%)
Mar 07, 2018 115.74 115.44 1,531,406 +0.60(+0.52%)
Mar 06, 2018 112.10 115.84 111.91 114.84 2,138,913 +2.74(+2.45%)
Mar 05, 2018 111.28 113.28 109.93 112.10 2,014,171 +0.34(+0.30%)
Mar 02, 2018 107.90 113.09 107.58 111.76 1,962,728 +3.54(+3.27%)
Mar 01, 2018 108.48 109.55 107.94 108.22 2,860,877 -0.37(-0.34%)
Feb 28, 2018 107.60 110.03 107.20 108.59 1,857,638 +1.76(+1.65%)
Feb 27, 2018 107.55 108.51 106.80 106.83 1,311,497 -1.11(-1.02%)
Feb 26, 2018 105.61 108.54 105.54 107.93 1,659,695 +2.50(+2.37%)
Feb 23, 2018 106.75 106.76 104.96 105.43 2,129,165 -1.17(-1.10%)
Feb 22, 2018 106.24 106.60 1,023,946 -1.30(-1.20%)
Feb 21, 2018 107.84 109.65 107.45 107.90 1,444,626 +0.50(+0.47%)
Feb 20, 2018 107.57 109.57 106.67 107.40 1,758,861 -0.65(-0.60%)
Feb 16, 2018 108.05 108.05 108.05 0 -5.82(-5.11%)
Feb 15, 2018 112.91 113.99 111.81 113.86 2,139,761 +2.38(+2.13%)
Feb 14, 2018 112.09 107.92 111.49 2,405,286 +2.70(+2.48%)
Feb 13, 2018 107.35 110.01 106.20 108.79 2,479,004 +1.49(+1.39%)
Feb 12, 2018 105.27 109.86 105.04 107.30 2,648,160 +3.46(+3.33%)
Feb 09, 2018 101.16 105.29 93.85 103.84 7,233,764 -3.92(-3.63%)
Feb 08, 2018 110.92 111.37 107.68 107.76 3,327,004 -3.31(-2.98%)
Feb 07, 2018 107.62 110.72 107.62 111.07 4,312,653 -2.30(-2.03%)
Feb 06, 2018 126.55 104.70 113.37 7,884,574 -14.67(-11.46%)
Feb 05, 2018 129.10 132.23 126.35 128.04 1,760,301 -2.50(-1.92%)
Feb 02, 2018 132.03 132.76 130.42 130.54 888,711 -1.85(-1.40%)
Feb 01, 2018 130.07 132.35 129.48 132.39 858,979 +2.10(+1.61%)
Jan 31, 2018 129.49 131.28 129.42 130.29 899,832 +1.07(+0.82%)
Jan 30, 2018 130.42 130.50 129.68 129.22 1,479,365 -1.76(-1.35%)
Jan 29, 2018 133.01 134.31 130.66 130.99 1,012,898 -1.85(-1.39%)
Jan 26, 2018 133.30 133.43 131.85 132.84 983,688 -0.14(-0.10%)
Jan 25, 2018 132.22 133.23 131.44 132.97 818,923 +1.54(+1.17%)
Jan 24, 2018 130.88 131.52 129.32 131.43 624,573 +0.74(+0.56%)
Jan 23, 2018 130.24 130.84 129.84 130.69 618,606 +0.24(+0.19%)
Jan 22, 2018 129.72 130.53 129.30 130.45 623,085 +0.66(+0.51%)
Jan 19, 2018 129.00 130.05 128.60 129.79 913,224 +0.94(+0.73%)
Jan 18, 2018 127.07 128.94 126.78 128.85 784,550 +1.35(+1.06%)
Jan 17, 2018 126.86 127.84 126.58 127.50 743,716 +0.71(+0.56%)
Jan 16, 2018 128.18 128.99 125.87 126.80 889,007 -0.70(-0.55%)
Jan 12, 2018 127.50 127.50 127.50 0 -0.66(-0.51%)
Jan 11, 2018 128.37 129.24 127.83 128.15 1,117,105 -0.14(-0.11%)
Jan 10, 2018 128.42 128.29 816,887 +1.49(+1.18%)
Jan 09, 2018 125.74 127.55 125.74 126.80 1,100,643 +1.22(+0.97%)
Jan 08, 2018 123.58 125.98 123.17 125.58 1,166,070 +1.87(+1.51%)
Jan 05, 2018 120.26 123.93 120.26 123.70 1,280,509 +3.45(+2.87%)
Jan 04, 2018 119.97 121.09 119.72 120.25 947,019 +0.47(+0.39%)
Jan 03, 2018 118.61 120.31 116.68 119.79 1,042,546 +0.79(+0.66%)
Jan 02, 2018 121.07 121.07 118.61 119.00 868,617 -1.78(-1.48%)
Dec 29, 2017 120.79 120.79 120.79 0 -0.25(-0.21%)
Dec 28, 2017 121.28 121.28 119.94 121.04 848,961 +0.09(+0.07%)
Dec 27, 2017 120.09 121.71 119.94 120.95 667,339 +0.70(+0.58%)
Dec 26, 2017 120.40 120.67 119.48 120.25 537,796 -0.42(-0.35%)
Dec 22, 2017 120.84 121.38 120.50 120.67 705,169 -0.16(-0.13%)
Dec 21, 2017 120.70 121.18 119.98 120.83 1,646,547 +0.39(+0.32%)
Dec 20, 2017 120.89 121.69 119.51 120.44 975,200 -0.41(-0.34%)
Dec 19, 2017 122.46 123.34 120.72 120.84 1,619,386 -1.11(-0.91%)
Dec 18, 2017 122.72 123.08 121.71 121.95 1,815,424 -0.56(-0.46%)
Dec 15, 2017 122.53 123.19 121.33 122.51 2,811,321 +0.30(+0.25%)
Dec 14, 2017 123.00 123.71 121.35 122.21 1,752,683 -0.21(-0.17%)
Dec 13, 2017 123.92 124.36 122.27 122.42 1,640,652 -1.30(-1.05%)
Dec 12, 2017 122.95 124.40 122.41 123.72 1,241,893 +1.23(+1.01%)
Dec 11, 2017 122.89 123.10 120.95 122.49 1,269,661 +1.05(+0.86%)
Dec 08, 2017 121.18 121.67 120.22 121.44 1,251,926 +1.05(+0.87%)
Dec 07, 2017 119.98 120.95 118.63 120.40 948,898 +0.76(+0.63%)
Dec 06, 2017 119.91 120.55 119.09 119.64 1,022,008 -0.35(-0.29%)
Dec 05, 2017 119.26 120.19 117.57 119.99 1,392,346 +0.64(+0.54%)
Dec 04, 2017 122.15 123.88 118.66 119.35 1,598,248 -1.11(-0.92%)
Dec 01, 2017 120.62 121.18 118.81 120.46 1,615,752 +0.79(+0.66%)
Nov 30, 2017 117.48 120.46 117.11 119.66 2,335,724 +2.69(+2.30%)
Nov 29, 2017 119.29 120.95 115.86 116.98 2,145,790 -1.73(-1.46%)
Nov 28, 2017 117.04 118.78 116.77 118.71 915,751 +2.15(+1.84%)
Nov 27, 2017 116.64 117.06 116.46 116.56 813,009 +0.36(+0.31%)
Nov 24, 2017 115.72 116.89 115.63 116.20 344,263 +0.75(+0.65%)
Nov 22, 2017 115.84 116.30 114.59 115.45 724,796 -0.27(-0.23%)
Nov 21, 2017 116.21 116.55 114.33 115.72 968,644 +0.39(+0.34%)
Nov 20, 2017 112.91 115.39 112.91 115.33 1,461,108 +2.66(+2.36%)
Nov 17, 2017 112.16 113.03 112.10 112.67 803,811 +0.44(+0.40%)
Nov 16, 2017 111.97 112.53 111.46 112.23 694,223 +0.49(+0.44%)
Nov 15, 2017 112.97 112.98 111.60 111.73 782,678 -1.05(-0.94%)
Nov 14, 2017 111.90 113.09 111.73 112.79 1,548,472 +0.83(+0.74%)
Nov 13, 2017 110.93 112.33 110.77 111.96 910,920 +1.25(+1.13%)
Nov 10, 2017 110.59 111.54 110.18 110.71 1,072,121 +0.31(+0.28%)
Nov 09, 2017 109.36 110.67 106.25 110.40 882,555 +0.69(+0.63%)
Nov 08, 2017 109.61 110.05 108.94 109.71 768,468 +0.00(+0.00%)
Nov 07, 2017 109.59 112.75 108.68 109.71 1,153,550 -0.99(-0.89%)
Nov 06, 2017 111.31 111.93 110.27 110.70 1,055,362 -0.56(-0.50%)
Nov 03, 2017 111.77 112.12 111.13 111.26 601,357 -0.53(-0.48%)
Nov 02, 2017 109.77 111.96 109.42 111.79 979,152 +2.84(+2.61%)
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.