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 )

2,575.40 +2.30 (+0.09%)
Daily Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
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%)
Nov 01, 2022 1755 1760 1724 1729 0 -11.78(-0.68%)
Oct 31, 2022 1747 1750 1736 1741 0 -15.95(-0.91%)
Oct 28, 2022 1709 1759 1709 1756 0 +46.02(+2.69%)
Oct 27, 2022 1726 1736 1709 1710 0 -17.88(-1.03%)
Oct 26, 2022 1725 1756 1724 1728 0 -22.49(-1.28%)
Oct 25, 2022 1727 1753 1726 1751 0 +25.69(+1.49%)
Oct 24, 2022 1707 1732 1698 1725 0 +20.52(+1.20%)
Oct 21, 2022 1659 1707 1655 1705 0 +39.98(+2.40%)
Oct 20, 2022 1671 1695 1660 1665 0 -11.09(-0.66%)
Oct 19, 2022 1677 1691 1663 1676 0 -9.14(-0.54%)
Oct 18, 2022 1702 1707 1670 1685 0 +17.30(+1.04%)
Oct 17, 2022 1649 1673 1649 1668 0 +45.30(+2.79%)
Oct 14, 2022 1669 1679 1621 1622 0 -36.92(-2.23%)
Oct 13, 2022 1587 1666 1577 1659 0 +44.08(+2.73%)
Oct 12, 2022 1619 1629 1612 1615 0 -2.63(-0.16%)
Oct 11, 2022 1621 1642 1609 1618 0 -12.17(-0.75%)
Oct 10, 2022 1646 1649 1618 1630 0 -13.00(-0.79%)
Oct 07, 2022 1674 1674 1635 1643 0 -51.38(-3.03%)
Oct 06, 2022 1705 1718 1692 1694 0 -16.43(-0.96%)
Oct 05, 2022 1695 1721 1681 1711 0 -2.35(-0.14%)
Oct 04, 2022 1688 1714 1688 1713 0 +49.52(+2.98%)
Oct 03, 2022 1635 1672 1632 1664 0 +37.77(+2.32%)
Sep 30, 2022 1651 1668 1625 1626 0 -29.49(-1.78%)
Sep 29, 2022 1678 1678 1640 1655 0 -38.86(-2.29%)
Sep 28, 2022 1663 1702 1657 1694 0 +29.49(+1.77%)
Sep 27, 2022 1683 1698 1654 1665 0 -3.30(-0.20%)
Sep 26, 2022 1677 1694 1664 1668 0 -13.60(-0.81%)
Sep 23, 2022 1698 1698 1661 1682 0 -30.27(-1.77%)
Sep 22, 2022 1717 1727 1706 1712 0 -9.60(-0.56%)
Sep 21, 2022 1758 1775 1721 1721 0 -30.90(-1.76%)
Sep 20, 2022 1758 1763 1739 1752 0 -16.53(-0.93%)
Sep 19, 2022 1746 1769 1740 1769 0 +12.76(+0.73%)
Sep 16, 2022 1755 1758 1738 1756 0 -10.74(-0.61%)
Sep 15, 2022 1781 1793 1760 1767 0 -21.85(-1.22%)
Sep 14, 2022 1784 1795 1773 1789 0 +9.71(+0.55%)
Sep 13, 2022 1830 1830 1774 1779 0 -85.81(-4.60%)
Sep 12, 2022 1851 1868 1851 1865 0 +22.23(+1.21%)
Sep 09, 2022 1821 1847 1821 1843 0 +29.40(+1.62%)
Sep 08, 2022 1795 1817 1787 1813 0 +9.05(+0.50%)
Sep 07, 2022 1776 1808 1774 1804 0 +28.92(+1.63%)
Sep 06, 2022 1787 1792 1765 1775 0 -8.81(-0.49%)
Sep 02, 2022 1784 1784 1784 1784 0 -21.94(-1.21%)
Sep 01, 2022 1790 1808 1776 1806 0 +7.95(+0.44%)
Aug 31, 2022 1821 1827 1798 1798 0 -14.85(-0.82%)
Aug 30, 2022 1838 1840 1802 1813 0 -19.47(-1.06%)
Aug 29, 2022 1835 1846 1826 1832 0 -13.85(-0.75%)
Aug 26, 2022 1911 1916 1846 1846 0 -66.07(-3.46%)
Aug 25, 2022 1892 1913 1888 1912 0 +26.23(+1.39%)
Aug 24, 2022 1881 1894 1877 1886 0 +3.03(+0.16%)
Aug 23, 2022 1884 1897 1880 1883 0 -4.59(-0.24%)
Aug 22, 2022 1914 1914 1884 1888 0 -42.99(-2.23%)
Aug 19, 2022 1947 1947 1926 1931 0 -25.91(-1.32%)
Aug 18, 2022 1952 1961 1946 1956 0 +3.03(+0.16%)
Aug 17, 2022 1955 1967 1944 1953 0 -13.36(-0.68%)
Aug 16, 2022 1960 1977 1954 1967 0 +4.30(+0.22%)
Aug 15, 2022 1948 1964 1943 1962 0 +10.10(+0.52%)
Aug 12, 2022 1928 1952 1923 1952 0 +33.87(+1.77%)
Aug 11, 2022 1931 1943 1916 1918 0 -4.55(-0.24%)
Aug 10, 2022 1912 1923 1907 1923 0 +40.75(+2.16%)
Aug 09, 2022 1885 1888 1877 1882 0 -6.45(-0.34%)
Aug 08, 2022 1898 1914 1883 1889 0 -4.91(-0.26%)
Aug 05, 2022 1882 1899 1879 1894 0 -6.72(-0.35%)
Aug 04, 2022 1903 1906 1891 1900 0 -1.58(-0.08%)
Aug 03, 2022 1875 1908 1875 1902 0 +35.54(+1.90%)
Aug 02, 2022 1873 1889 1862 1866 0 -14.53(-0.77%)
Aug 01, 2022 1878 1896 1871 1881 0 -4.66(-0.25%)
Jul 29, 2022 1866 1890 1861 1886 0 +30.40(+1.64%)
Jul 28, 2022 1837 1860 1820 1855 0 +17.68(+0.96%)
Jul 27, 2022 1803 1845 1801 1838 0 +52.65(+2.95%)
Jul 26, 2022 1803 1803 1780 1785 0 -25.84(-1.43%)
Jul 25, 2022 1813 1816 1800 1811 0 -0.06(-0.00%)
Jul 22, 2022 1830 1835 1800 1811 0 -20.52(-1.12%)
Jul 21, 2022 1811 1831 1797 1831 0 +19.45(+1.07%)
Jul 20, 2022 1801 1820 1795 1812 0 +11.38(+0.63%)
Jul 19, 2022 1767 1802 1767 1800 0 +46.42(+2.65%)
Jul 18, 2022 1781 1790 1748 1754 0 -16.49(-0.93%)
Jul 15, 2022 1750 1771 1750 1771 0 +32.92(+1.89%)
Jul 14, 2022 1723 1740 1703 1738 0 -1.29(-0.07%)
Jul 13, 2022 1728 1752 1718 1739 0 -7.27(-0.42%)
Jul 12, 2022 1764 1773 1739 1746 0 -16.70(-0.95%)
Jul 11, 2022 1778 1778 1759 1763 0 -23.49(-1.31%)
Jul 08, 2022 1777 1794 1771 1786 0 +0.47(+0.03%)
Jul 07, 2022 1764 1789 1764 1786 0 +26.98(+1.53%)
Jul 06, 2022 1751 1771 1742 1759 0 +7.32(+0.42%)
Jul 05, 2022 1729 1752 1708 1752 0 +8.45(+0.48%)
Jul 01, 2022 1743 1743 1743 1743 0 +17.52(+1.02%)
Jun 30, 2022 1728 1741 1703 1726 0 -17.83(-1.02%)
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.