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 (NY: CBOE )

178.40 -3.29 (-1.81%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 137.14 138.42 136.54 138.01 526,794 +2.25(+1.66%)
Jun 29, 2023 135.35 136.26 134.41 135.76 353,251 +1.24(+0.92%)
Jun 28, 2023 133.15 135.20 133.14 134.52 398,447 +0.43(+0.32%)
Jun 27, 2023 133.02 134.66 133.02 134.09 385,740 +0.34(+0.25%)
Jun 26, 2023 134.88 135.50 133.36 133.75 391,533 -1.58(-1.17%)
Jun 23, 2023 136.20 137.45 135.17 135.33 776,762 -2.08(-1.51%)
Jun 22, 2023 137.43 137.43 135.87 137.41 373,100 +0.90(+0.66%)
Jun 21, 2023 137.69 137.69 136.27 136.51 716,173 -0.37(-0.27%)
Jun 20, 2023 137.40 138.07 135.82 136.88 571,865 -0.48(-0.35%)
Jun 16, 2023 139.25 139.25 136.00 137.36 1,109,500 -0.72(-0.52%)
Jun 15, 2023 138.11 139.14 137.31 138.08 641,056 +1.61(+1.18%)
May 08, 2023 136.90 137.19 135.20 136.47 673,640 -0.11(-0.08%)
May 05, 2023 137.29 138.97 133.40 136.58 962,859 -0.49(-0.36%)
May 04, 2023 138.11 139.53 136.98 137.07 836,389 -1.24(-0.90%)
May 03, 2023 138.73 139.33 137.55 138.31 557,714 -0.42(-0.30%)
May 02, 2023 138.61 138.87 137.09 138.73 778,883 +0.41(+0.30%)
May 01, 2023 139.98 140.07 138.01 138.32 670,500 -1.38(-0.99%)
Apr 28, 2023 138.27 140.15 138.12 139.70 553,350 +1.50(+1.09%)
Apr 27, 2023 137.26 138.27 136.78 138.20 388,443 +0.54(+0.39%)
Apr 26, 2023 138.55 139.58 137.06 137.66 685,802 -1.44(-1.04%)
Apr 25, 2023 140.15 140.56 138.46 139.10 582,924 -0.62(-0.44%)
Apr 24, 2023 138.46 140.10 138.46 139.72 595,306 +0.21(+0.15%)
Apr 21, 2023 138.90 139.51 137.71 139.51 355,087 +0.79(+0.57%)
Apr 20, 2023 138.25 139.08 136.95 138.72 570,502 +0.74(+0.54%)
Apr 19, 2023 135.47 138.47 135.47 137.98 489,655 +0.78(+0.57%)
Apr 18, 2023 136.51 138.53 136.43 137.20 465,709 -0.35(-0.25%)
Apr 17, 2023 135.48 137.65 135.14 137.55 398,925 +0.79(+0.58%)
Apr 14, 2023 134.32 137.13 133.32 136.76 594,460 +1.59(+1.18%)
Apr 13, 2023 134.92 135.59 134.05 135.17 680,244 +0.65(+0.48%)
Apr 12, 2023 134.76 135.32 134.07 134.52 554,444 +0.56(+0.42%)
Apr 11, 2023 133.20 134.09 132.94 133.96 630,321 +0.77(+0.58%)
Apr 10, 2023 134.67 135.44 132.78 133.19 875,967 -2.83(-2.08%)
Apr 06, 2023 134.75 137.20 134.75 136.02 538,310 +0.40(+0.29%)
Apr 05, 2023 135.00 136.59 134.84 135.62 493,720 +0.38(+0.28%)
Apr 04, 2023 134.18 135.82 134.18 135.24 559,684 +0.68(+0.51%)
Apr 03, 2023 133.35 134.67 133.19 134.56 436,290 +0.32(+0.24%)
Mar 31, 2023 131.59 134.24 131.59 134.24 572,715 +1.93(+1.46%)
Mar 30, 2023 132.61 133.80 131.45 132.31 468,773 -0.38(-0.29%)
Mar 29, 2023 131.78 133.44 131.53 132.69 579,450 +0.92(+0.70%)
Mar 28, 2023 131.77 132.70 130.46 131.77 905,228 +0.31(+0.24%)
Mar 27, 2023 129.90 131.74 129.50 131.46 711,977 +2.18(+1.69%)
Mar 24, 2023 126.91 129.50 126.84 129.28 596,119 +2.10(+1.65%)
Mar 23, 2023 126.97 128.02 125.66 127.18 700,273 +0.12(+0.09%)
Mar 22, 2023 128.78 129.55 126.83 127.06 645,565 -1.32(-1.03%)
Mar 21, 2023 126.20 128.38 124.73 128.38 879,790 +2.73(+2.17%)
Mar 20, 2023 126.55 126.55 124.60 125.65 732,399 +0.10(+0.08%)
Mar 17, 2023 123.99 126.71 123.67 125.55 1,658,365 +1.57(+1.27%)
Mar 16, 2023 120.28 125.54 120.28 123.98 864,213 +1.73(+1.42%)
Mar 15, 2023 122.59 125.03 121.30 122.25 797,414 -2.36(-1.89%)
Mar 14, 2023 124.67 124.68 122.12 124.61 1,102,683 +2.35(+1.92%)
Mar 13, 2023 118.17 123.74 117.31 122.26 1,203,953 +3.61(+3.04%)
Mar 10, 2023 122.50 122.50 118.25 118.65 747,998 -2.52(-2.08%)
Mar 09, 2023 124.23 124.23 121.09 121.17 628,109 -2.06(-1.67%)
Mar 08, 2023 122.91 123.80 122.78 123.23 397,003 -0.26(-0.21%)
Mar 07, 2023 124.97 125.50 123.27 123.49 701,225 -1.83(-1.46%)
Mar 06, 2023 127.04 127.36 125.15 125.32 664,706 -1.09(-0.86%)
Mar 03, 2023 126.39 127.61 125.83 126.41 397,965 +0.23(+0.18%)
Mar 02, 2023 126.76 126.88 125.58 126.18 442,173 -0.53(-0.42%)
Mar 01, 2023 126.48 127.26 125.52 126.71 567,705 +0.54(+0.43%)
Feb 28, 2023 127.03 127.29 125.61 126.17 648,235 -1.41(-1.11%)
Feb 27, 2023 129.64 129.97 126.85 127.58 577,535 -2.11(-1.63%)
Feb 24, 2023 129.39 129.79 128.12 129.69 662,813 +0.96(+0.75%)
Feb 23, 2023 132.01 132.01 127.36 128.73 1,547,884 +0.46(+0.36%)
Feb 22, 2023 129.18 131.47 128.17 128.27 1,087,107 -0.19(-0.15%)
Feb 21, 2023 129.00 129.87 128.43 128.46 952,855 -0.63(-0.49%)
Feb 17, 2023 125.96 129.97 125.96 129.09 625,565 +2.36(+1.86%)
Feb 16, 2023 127.53 128.26 126.73 126.73 372,978 -1.81(-1.41%)
Feb 15, 2023 125.17 128.77 125.17 128.54 457,126 +1.99(+1.57%)
Feb 14, 2023 127.11 128.53 126.40 126.55 385,875 -2.03(-1.58%)
Feb 13, 2023 126.51 128.72 126.44 128.58 725,335 +2.38(+1.89%)
Feb 10, 2023 125.06 126.98 125.06 126.20 294,151 +0.56(+0.45%)
Feb 09, 2023 128.12 128.36 125.45 125.64 490,889 -1.24(-0.98%)
Feb 08, 2023 126.23 128.09 126.23 126.88 393,095 -0.51(-0.40%)
Feb 07, 2023 125.66 127.39 125.45 127.39 660,028 +1.14(+0.90%)
Feb 06, 2023 124.38 129.29 123.46 126.25 953,998 +1.99(+1.60%)
Feb 03, 2023 116.11 124.96 116.11 124.26 1,357,055 +3.44(+2.85%)
Feb 02, 2023 123.50 123.50 120.51 120.82 929,977 -2.23(-1.81%)
Feb 01, 2023 121.96 124.07 121.96 123.05 589,319 +0.17(+0.14%)
Jan 31, 2023 123.44 123.44 122.00 122.88 601,874 +0.23(+0.19%)
Jan 30, 2023 122.60 123.28 121.60 122.65 581,936 +0.55(+0.45%)
Jan 27, 2023 122.70 122.97 121.64 122.10 331,635 -1.23(-1.00%)
Jan 26, 2023 122.15 124.04 122.00 123.33 560,868 +0.94(+0.77%)
Jan 25, 2023 122.10 122.92 120.80 122.39 1,423,081 +0.82(+0.67%)
Jan 24, 2023 123.97 124.50 121.14 121.57 625,767 -1.46(-1.19%)
Jan 23, 2023 121.82 123.05 121.56 123.03 469,447 +0.73(+0.60%)
Jan 20, 2023 123.21 123.64 121.96 122.30 687,496 +0.01(+0.01%)
Jan 19, 2023 122.89 123.85 121.65 122.29 696,051 -0.29(-0.24%)
Jan 18, 2023 125.03 125.24 122.27 122.58 782,722 -1.04(-0.84%)
Jan 17, 2023 124.71 126.31 123.55 123.62 570,753 -0.87(-0.70%)
Jan 13, 2023 124.01 124.83 122.46 124.49 589,585 +0.72(+0.58%)
Jan 12, 2023 122.60 124.38 122.26 123.77 825,078 +0.34(+0.28%)
Jan 11, 2023 122.86 124.18 122.51 123.43 545,807 +0.94(+0.77%)
Jan 10, 2023 122.41 123.09 121.21 122.49 760,165 +0.31(+0.25%)
Jan 09, 2023 123.30 125.63 122.12 122.18 771,270 -1.31(-1.06%)
Jan 06, 2023 124.14 125.53 121.93 123.49 470,351 -0.28(-0.23%)
Jan 05, 2023 123.61 125.82 123.10 123.77 488,771 -0.70(-0.56%)
Jan 04, 2023 127.79 127.79 123.52 124.47 689,095 -1.86(-1.47%)
Jan 03, 2023 126.43 126.87 125.02 126.33 517,824 +0.86(+0.69%)
Dec 30, 2022 127.19 127.72 124.76 125.47 351,597 -1.71(-1.34%)
Dec 29, 2022 127.59 127.68 125.40 127.18 1,322,846 +1.06(+0.84%)
Dec 28, 2022 124.86 127.22 124.86 126.12 396,712 -0.25(-0.20%)
Dec 27, 2022 127.17 127.63 125.49 126.37 384,023 +0.19(+0.15%)
Dec 23, 2022 125.76 126.20 124.46 126.18 295,698 +1.92(+1.55%)
Dec 22, 2022 124.89 125.50 122.64 124.26 568,565 -1.93(-1.53%)
Dec 21, 2022 123.19 126.32 121.98 126.19 751,053 +3.01(+2.44%)
Dec 20, 2022 123.76 124.50 122.20 123.18 433,565 -0.08(-0.06%)
Dec 19, 2022 124.72 125.63 122.70 123.26 463,447 -0.76(-0.61%)
Dec 16, 2022 124.36 125.03 122.12 124.02 1,003,935 -0.12(-0.10%)
Dec 15, 2022 121.22 124.16 119.93 124.14 1,236,660 +2.46(+2.02%)
Dec 14, 2022 123.03 123.92 121.46 121.68 599,988 -1.29(-1.05%)
Dec 13, 2022 128.37 128.53 122.70 122.97 835,099 -2.72(-2.16%)
Dec 12, 2022 124.65 125.79 123.37 125.69 574,896 +1.30(+1.05%)
Dec 09, 2022 127.61 128.31 124.29 124.39 792,434 -2.43(-1.92%)
Dec 08, 2022 129.42 130.29 126.48 126.82 573,529 -1.68(-1.31%)
Dec 07, 2022 129.00 130.52 126.90 128.50 819,198 +0.11(+0.09%)
Dec 06, 2022 127.62 129.84 127.62 128.39 715,172 +1.15(+0.90%)
Dec 05, 2022 128.36 128.54 125.96 127.24 532,605 -1.09(-0.85%)
Dec 02, 2022 127.08 128.95 126.22 128.33 546,216 +1.51(+1.19%)
Dec 01, 2022 127.29 128.15 125.26 126.82 485,011 -0.02(-0.02%)
Nov 30, 2022 123.28 127.09 123.28 126.84 2,291,671 +3.59(+2.91%)
Nov 29, 2022 124.44 124.80 122.86 123.25 555,365 -1.42(-1.14%)
Nov 28, 2022 127.00 127.00 124.39 124.67 490,574 -1.18(-0.94%)
Nov 25, 2022 125.25 127.00 124.69 125.85 214,088 +1.01(+0.81%)
Nov 23, 2022 125.33 126.84 124.16 124.84 670,090 -0.52(-0.41%)
Nov 22, 2022 124.49 125.47 124.21 125.36 588,710 +1.33(+1.07%)
Nov 21, 2022 120.85 124.57 120.85 124.03 602,945 +2.52(+2.07%)
Nov 18, 2022 124.34 125.15 121.42 121.51 829,310 -2.20(-1.78%)
Nov 17, 2022 122.92 125.70 121.00 123.71 685,149 +1.20(+0.98%)
Nov 16, 2022 121.50 125.23 121.50 122.51 711,491 -0.12(-0.10%)
Nov 15, 2022 119.48 123.25 119.48 122.63 1,091,476 +4.01(+3.38%)
Nov 14, 2022 116.62 120.05 115.01 118.62 1,209,671 +3.52(+3.06%)
Nov 11, 2022 120.97 121.45 114.17 115.10 2,227,445 -5.86(-4.84%)
Nov 10, 2022 124.97 125.95 116.37 120.96 1,606,938 -2.30(-1.87%)
Nov 09, 2022 125.25 125.25 122.42 123.26 833,973 -2.50(-1.99%)
Nov 08, 2022 126.84 127.90 124.14 125.76 1,098,372 -1.56(-1.23%)
Nov 07, 2022 130.16 130.16 125.69 127.32 880,421 -0.98(-0.76%)
Nov 04, 2022 128.60 130.54 126.01 128.30 1,123,524 +3.40(+2.72%)
Nov 03, 2022 124.22 126.67 124.22 124.90 765,430 -1.20(-0.95%)
Nov 02, 2022 127.67 125.65 126.10 896,319 -1.26(-0.99%)
Nov 01, 2022 124.52 127.53 124.52 127.36 897,630 +2.86(+2.29%)
Oct 31, 2022 125.40 125.89 124.29 124.50 1,084,475 -0.95(-0.76%)
Oct 28, 2022 123.77 125.68 123.65 125.45 675,535 +1.50(+1.21%)
Oct 27, 2022 125.31 125.37 123.76 123.95 599,112 -0.01(-0.01%)
Oct 26, 2022 125.11 125.51 123.12 123.96 654,084 -0.45(-0.36%)
Oct 25, 2022 122.73 124.44 121.70 124.41 744,896 +2.32(+1.90%)
Oct 24, 2022 120.14 122.36 120.14 122.09 480,339 +2.22(+1.85%)
Oct 21, 2022 120.21 120.35 118.54 119.87 482,262 +0.89(+0.75%)
Oct 20, 2022 120.15 121.20 118.38 118.98 422,491 -0.77(-0.64%)
Oct 19, 2022 121.50 122.37 119.41 119.75 535,611 -2.24(-1.84%)
Oct 18, 2022 122.05 122.87 120.71 121.99 779,638 +1.84(+1.53%)
Oct 17, 2022 116.65 120.39 116.65 120.15 760,239 +4.04(+3.48%)
Oct 14, 2022 121.16 121.16 115.76 116.11 710,650 -3.96(-3.30%)
Oct 13, 2022 117.39 120.70 115.36 120.07 657,127 +1.93(+1.63%)
Oct 12, 2022 118.06 118.98 116.79 118.14 549,253 +0.08(+0.07%)
Oct 11, 2022 118.70 119.91 116.54 118.06 540,040 -0.65(-0.55%)
Oct 10, 2022 119.07 120.10 118.63 118.71 417,628 -0.23(-0.19%)
Oct 07, 2022 121.75 121.94 118.21 118.94 661,902 -2.74(-2.25%)
Oct 06, 2022 119.46 121.77 118.58 121.68 707,175 +1.91(+1.59%)
Oct 05, 2022 120.03 120.64 118.49 119.77 595,669 -0.20(-0.17%)
Oct 04, 2022 118.76 120.24 118.37 119.97 742,572 +1.84(+1.56%)
Oct 03, 2022 117.11 118.98 116.39 118.13 711,105 +0.76(+0.65%)
Sep 30, 2022 118.66 119.54 117.18 117.37 834,260 -0.36(-0.31%)
Sep 29, 2022 118.39 118.59 116.81 117.73 532,467 -0.63(-0.53%)
Sep 28, 2022 117.25 119.00 116.77 118.36 540,938 +1.39(+1.19%)
Sep 27, 2022 117.48 119.67 115.56 116.97 517,458 +0.56(+0.48%)
Sep 26, 2022 115.85 117.66 115.39 116.41 489,907 +0.28(+0.24%)
Sep 23, 2022 117.81 118.05 115.15 116.13 504,916 -1.49(-1.27%)
Sep 22, 2022 118.00 118.56 116.49 117.62 340,145 -0.45(-0.38%)
Sep 21, 2022 119.16 121.55 118.03 118.07 412,608 -1.37(-1.15%)
Sep 20, 2022 120.24 120.29 118.13 119.44 388,410 -1.20(-0.99%)
Sep 19, 2022 120.22 121.13 118.75 120.64 448,669 +0.09(+0.07%)
Sep 16, 2022 119.01 121.14 117.79 120.55 1,135,982 +1.41(+1.18%)
Sep 15, 2022 124.71 124.71 118.87 119.14 727,543 -2.28(-1.88%)
Sep 14, 2022 121.25 121.74 120.45 121.42 719,756 +0.49(+0.41%)
Sep 13, 2022 123.07 123.55 120.79 120.93 650,686 -2.80(-2.26%)
Sep 12, 2022 123.84 124.98 123.58 123.73 376,869 -0.24(-0.19%)
Sep 09, 2022 123.91 124.27 123.30 123.97 352,637 -0.14(-0.11%)
Sep 08, 2022 123.77 124.71 122.23 124.11 485,128 +0.42(+0.34%)
Sep 07, 2022 120.71 124.70 120.54 123.69 512,634 +2.20(+1.81%)
Sep 06, 2022 123.40 123.40 120.41 121.49 374,422 +1.68(+1.40%)
Sep 02, 2022 121.58 122.63 119.67 119.81 566,314 -1.42(-1.17%)
Sep 01, 2022 117.80 121.33 117.20 121.23 613,788 +3.26(+2.76%)
Aug 31, 2022 119.09 120.10 117.84 117.97 702,323 +0.19(+0.16%)
Aug 30, 2022 119.83 120.32 117.78 117.78 825,426 -2.55(-2.12%)
Aug 29, 2022 120.02 121.05 119.39 120.33 383,498 -0.02(-0.02%)
Aug 26, 2022 123.84 124.23 119.98 120.35 477,463 -2.94(-2.38%)
Aug 25, 2022 122.50 123.45 122.09 123.29 245,657 +0.80(+0.65%)
Aug 24, 2022 121.63 123.60 121.63 122.49 527,681 +0.53(+0.43%)
Aug 23, 2022 123.50 125.00 121.37 121.96 361,727 -1.47(-1.19%)
Aug 22, 2022 122.81 126.01 122.61 123.43 538,130 -0.35(-0.28%)
Aug 19, 2022 126.56 126.56 123.02 123.78 2,295,300 -2.54(-2.01%)
Aug 18, 2022 124.05 126.61 123.99 126.32 742,208 +2.76(+2.23%)
Aug 17, 2022 119.62 123.57 119.62 123.56 594,259 +3.64(+3.04%)
Aug 16, 2022 118.81 120.29 118.81 119.92 507,668 +0.57(+0.48%)
Aug 15, 2022 118.07 120.90 118.07 119.35 437,110 -0.29(-0.24%)
Aug 12, 2022 118.00 119.75 116.93 119.64 562,104 +2.14(+1.82%)
Aug 11, 2022 118.46 119.83 117.38 117.50 486,837 -0.96(-0.81%)
Aug 10, 2022 118.61 119.21 117.77 118.46 628,872 -0.29(-0.24%)
Aug 09, 2022 118.80 119.41 118.33 118.75 372,893 -0.06(-0.05%)
Aug 08, 2022 121.35 121.35 118.66 118.81 384,369 -1.67(-1.39%)
Aug 05, 2022 119.70 120.91 118.68 120.48 444,652 +1.39(+1.17%)
Aug 04, 2022 117.51 119.31 117.14 119.09 540,097 +1.24(+1.05%)
Aug 03, 2022 117.88 118.35 116.77 117.85 632,443 +0.21(+0.18%)
Aug 02, 2022 115.97 118.38 114.87 117.64 866,357 +1.11(+0.95%)
Aug 01, 2022 123.02 123.02 115.64 116.53 1,448,100 -6.85(-5.55%)
Jul 29, 2022 124.89 125.20 121.05 123.38 1,122,494 -2.29(-1.82%)
Jul 28, 2022 124.88 126.87 124.59 125.67 915,337 +0.52(+0.42%)
Jul 27, 2022 124.61 125.83 123.43 125.15 587,847 +0.07(+0.06%)
Jul 26, 2022 122.72 125.84 122.72 125.08 799,078 +0.33(+0.26%)
Jul 25, 2022 123.01 124.84 123.01 124.75 437,389 +1.02(+0.82%)
Jul 22, 2022 123.66 124.55 123.01 123.73 398,537 -0.27(-0.22%)
Jul 21, 2022 122.50 124.09 121.89 124.00 440,847 +2.22(+1.82%)
Jul 20, 2022 122.36 123.38 121.02 121.78 592,178 -0.08(-0.07%)
Jul 19, 2022 121.53 123.06 120.83 121.86 1,036,610 +3.68(+3.11%)
Jul 18, 2022 119.05 120.61 118.03 118.18 618,882 -0.80(-0.67%)
Jul 15, 2022 119.58 119.89 118.36 118.98 511,314 +1.05(+0.89%)
Jul 14, 2022 116.88 117.98 115.82 117.93 384,975 -0.18(-0.15%)
Jul 13, 2022 119.88 120.80 118.07 118.11 693,115 -2.01(-1.67%)
Jul 12, 2022 121.77 122.95 119.13 120.12 597,339 -1.16(-0.96%)
Jul 11, 2022 118.21 121.55 118.06 121.28 468,991 +2.77(+2.34%)
Jul 08, 2022 120.11 120.19 118.43 118.51 314,004 -0.68(-0.57%)
Jul 07, 2022 117.72 119.31 117.72 119.19 377,432 +1.46(+1.24%)
Jul 06, 2022 117.93 119.58 117.44 117.73 668,386 +0.29(+0.25%)
Jul 05, 2022 114.19 117.54 113.11 117.44 537,148 +2.76(+2.41%)
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.