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 )

2,626.19 +11.26 (+0.43%)
Daily Price Updated: 4:15 PM EDT, Jun 13, 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 (%)
Apr 30, 2024 2420 2425 2386 2386 0 -38.01(-1.57%)
Apr 29, 2024 2427 2429 2410 2424 0 +5.62(+0.23%)
Apr 26, 2024 2411 2425 2403 2418 0 +33.93(+1.42%)
Apr 25, 2024 2368 2389 2355 2384 0 -16.24(-0.68%)
Apr 24, 2024 2413 2413 2390 2401 0 -1.02(-0.04%)
Apr 23, 2024 2381 2404 2380 2402 0 +31.03(+1.31%)
Apr 22, 2024 2360 2384 2349 2371 0 +21.93(+0.93%)
Apr 19, 2024 2373 2379 2341 2349 0 -29.96(-1.26%)
Apr 18, 2024 2387 2401 2375 2379 0 -4.90(-0.21%)
Apr 17, 2024 2407 2414 2376 2384 0 -14.30(-0.60%)
Apr 16, 2024 2403 2412 2392 2398 0 -3.48(-0.14%)
Apr 15, 2024 2444 2454 2398 2401 0 -31.51(-1.30%)
Apr 12, 2024 2454 2457 2426 2433 0 -34.93(-1.42%)
Apr 11, 2024 2448 2473 2433 2468 0 +26.17(+1.07%)
Apr 10, 2024 2440 2448 2430 2442 0 -17.24(-0.70%)
Apr 09, 2024 2464 2466 2435 2459 0 +2.21(+0.09%)
Apr 08, 2024 2463 2466 2453 2457 0 -2.68(-0.11%)
Apr 05, 2024 2437 2469 2436 2459 0 +28.90(+1.19%)
Apr 04, 2024 2479 2485 2430 2430 0 -31.85(-1.29%)
Apr 03, 2024 2454 2472 2454 2462 0 +1.43(+0.06%)
Apr 02, 2024 2454 2462 2448 2461 0 -16.32(-0.66%)
Apr 01, 2024 2481 2488 2468 2477 0 -1.71(-0.07%)
Mar 28, 2024 2479 2479 2479 2479 0 +0.03(+0.00%)
Mar 27, 2024 2473 2479 2463 2479 0 +16.36(+0.66%)
Mar 26, 2024 2477 2480 2462 2462 0 -9.01(-0.36%)
Mar 25, 2024 2469 2477 2466 2471 0 -7.95(-0.32%)
Mar 22, 2024 2478 2486 2475 2479 0 +1.57(+0.06%)
Mar 21, 2024 2490 2492 2477 2478 0 +1.25(+0.05%)
Mar 20, 2024 2456 2477 2449 2477 0 +23.49(+0.96%)
Mar 19, 2024 2433 2454 2426 2453 0 +13.59(+0.56%)
Mar 18, 2024 2443 2455 2438 2440 0 +19.49(+0.81%)
Mar 15, 2024 2424 2430 2413 2420 0 -20.63(-0.85%)
Mar 14, 2024 2449 2451 2428 2441 0 -1.77(-0.07%)
Mar 13, 2024 2447 2449 2436 2442 0 -5.81(-0.24%)
Mar 12, 2024 2424 2450 2414 2448 0 +34.50(+1.43%)
Mar 11, 2024 2411 2418 2403 2414 0 -3.79(-0.16%)
Mar 08, 2024 2442 2456 2414 2418 0 -20.18(-0.83%)
Mar 07, 2024 2424 2442 2419 2438 0 +27.57(+1.14%)
Mar 06, 2024 2415 2423 2404 2410 0 +10.50(+0.44%)
Mar 05, 2024 2415 2416 2388 2400 0 -26.94(-1.11%)
Mar 04, 2024 2429 2437 2425 2427 0 -6.81(-0.28%)
Mar 01, 2024 2414 2436 2414 2433 0 +20.12(+0.83%)
Feb 29, 2024 2407 2418 2395 2413 0 +14.25(+0.59%)
Feb 28, 2024 2399 2403 2393 2399 0 -5.49(-0.23%)
Feb 27, 2024 2403 2406 2393 2405 0 +2.32(+0.10%)
Feb 26, 2024 2416 2420 2402 2402 0 -11.35(-0.47%)
Feb 23, 2024 2423 2429 2410 2414 0 -1.33(-0.06%)
Feb 22, 2024 2390 2417 2389 2415 0 +58.78(+2.49%)
Feb 21, 2024 2348 2357 2338 2356 0 +2.92(+0.12%)
Feb 20, 2024 2361 2366 2341 2353 0 -16.59(-0.70%)
Feb 16, 2024 2370 2370 2370 2370 0 -12.04(-0.51%)
Feb 15, 2024 2372 2383 2366 2382 0 +8.22(+0.35%)
Feb 14, 2024 2363 2375 2351 2374 0 +20.51(+0.87%)
Feb 13, 2024 2356 2363 2338 2353 0 -30.67(-1.29%)
Feb 12, 2024 2389 2399 2381 2384 0 -5.08(-0.21%)
Feb 09, 2024 2377 2390 2375 2389 0 +16.02(+0.68%)
Feb 08, 2024 2373 2376 2368 2373 0 -1.03(-0.04%)
Feb 07, 2024 2361 2375 2360 2374 0 +21.87(+0.93%)
Feb 06, 2024 2353 2356 2341 2352 0 +3.60(+0.15%)
Feb 05, 2024 2354 2355 2336 2348 0 -3.88(-0.16%)
Feb 02, 2024 2326 2360 2322 2352 0 +35.44(+1.53%)
Feb 01, 2024 2297 2317 2296 2317 0 +28.33(+1.24%)
Jan 31, 2024 2313 2321 2288 2288 0 -42.21(-1.81%)
Jan 30, 2024 2335 2336 2326 2331 0 -3.56(-0.15%)
Jan 29, 2024 2319 2335 2315 2334 0 +17.92(+0.77%)
Jan 26, 2024 2314 2324 2312 2316 0 -1.35(-0.06%)
Jan 25, 2024 2314 2323 2305 2318 0 +8.87(+0.38%)
Jan 24, 2024 2313 2326 2307 2309 0 +7.62(+0.33%)
Jan 23, 2024 2294 2302 2290 2301 0 +9.89(+0.43%)
Jan 22, 2024 2297 2302 2289 2291 0 +1.20(+0.05%)
Jan 19, 2024 2266 2290 2262 2290 0 +32.20(+1.43%)
Jan 18, 2024 2248 2260 2239 2258 0 +21.68(+0.97%)
Jan 17, 2024 2235 2238 2224 2236 0 -11.13(-0.50%)
Jan 16, 2024 2249 2256 2238 2247 0 -7.05(-0.31%)
Jan 12, 2024 2254 2254 2254 2254 0 +2.43(+0.11%)
Jan 11, 2024 2259 2264 2233 2252 0 -1.32(-0.06%)
Jan 10, 2024 2240 2257 2240 2253 0 +15.17(+0.68%)
Jan 09, 2024 2229 2242 2224 2238 0 -0.46(-0.02%)
Jan 08, 2024 2209 2239 2206 2239 0 +34.01(+1.54%)
Jan 05, 2024 2202 2216 2197 2205 0 +4.94(+0.22%)
Jan 04, 2024 2204 2219 2199 2200 0 -9.40(-0.43%)
Jan 03, 2024 2213 2220 2206 2209 0 -12.44(-0.56%)
Jan 02, 2024 2222 2226 2211 2221 0 -14.73(-0.66%)
Dec 29, 2023 2236 2236 2236 2236 0 -6.25(-0.28%)
Dec 28, 2023 2245 2249 2241 2242 0 +0.74(+0.03%)
Dec 27, 2023 2238 2244 2236 2242 0 +3.34(+0.15%)
Dec 26, 2023 2233 2243 2232 2238 0 +7.88(+0.35%)
Dec 22, 2023 2230 2230 2230 2230 0 +1.37(+0.06%)
Dec 21, 2023 2220 2230 2211 2229 0 +21.04(+0.95%)
Dec 20, 2023 2238 2245 2208 2208 0 -30.76(-1.37%)
Dec 19, 2023 2227 2239 2227 2239 0 +11.66(+0.52%)
Dec 18, 2023 2215 2232 2215 2227 0 +13.57(+0.61%)
Dec 15, 2023 2205 2217 2203 2214 0 +6.67(+0.30%)
Dec 14, 2023 2211 2217 2193 2207 0 +0.39(+0.02%)
Dec 13, 2023 2183 2208 2181 2207 0 +24.06(+1.10%)
Dec 12, 2023 2168 2183 2164 2182 0 +11.38(+0.52%)
Dec 11, 2023 2161 2172 2159 2171 0 -0.19(-0.01%)
Dec 08, 2023 2155 2173 2154 2171 0 +10.19(+0.47%)
Dec 07, 2023 2151 2164 2150 2161 0 +21.24(+0.99%)
Dec 06, 2023 2160 2162 2139 2140 0 -11.08(-0.52%)
Dec 05, 2023 2139 2157 2138 2151 0 +6.86(+0.32%)
Dec 04, 2023 2143 2146 2132 2144 0 -15.70(-0.73%)
Dec 01, 2023 2149 2163 2144 2160 0 +5.14(+0.24%)
Nov 30, 2023 2152 2156 2139 2155 0 +3.93(+0.18%)
Nov 29, 2023 2164 2169 2149 2151 0 -5.41(-0.25%)
Nov 28, 2023 2148 2160 2146 2156 0 +5.72(+0.27%)
Nov 27, 2023 2153 2156 2149 2150 0 -3.74(-0.17%)
Nov 24, 2023 2155 2157 2151 2154 0 -1.22(-0.06%)
Nov 22, 2023 2155 2155 2155 2155 0 +8.50(+0.40%)
Nov 21, 2023 2148 2149 2140 2147 0 -6.08(-0.28%)
Nov 20, 2023 2135 2158 2134 2153 0 +17.65(+0.83%)
Nov 17, 2023 2134 2139 2127 2135 0 +0.03(+0.00%)
Nov 16, 2023 2126 2136 2123 2135 0 +5.37(+0.25%)
Nov 15, 2023 2132 2136 2124 2130 0 +4.08(+0.19%)
Nov 14, 2023 2115 2132 2115 2126 0 +34.28(+1.64%)
Nov 13, 2023 2089 2097 2081 2092 0 -2.11(-0.10%)
Nov 10, 2023 2067 2095 2063 2094 0 +34.14(+1.66%)
Nov 09, 2023 2080 2082 2057 2060 0 -17.94(-0.86%)
Nov 08, 2023 2077 2081 2065 2077 0 +3.58(+0.17%)
Nov 07, 2023 2065 2078 2060 2074 0 +10.46(+0.51%)
Nov 06, 2023 2058 2065 2053 2063 0 +8.52(+0.41%)
Nov 03, 2023 2046 2061 2044 2055 0 +15.82(+0.78%)
Nov 02, 2023 2020 2040 2020 2039 0 +35.45(+1.77%)
Nov 01, 2023 1982 2007 1981 2004 0 +26.29(+1.33%)
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%)
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.