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 )

179.95 +2.44 (+1.37%)
Streaming Delayed Price Updated: 10:43 AM EDT, Apr 19, 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 (%)
May 31, 2019 105.33 108.32 104.60 107.20 1,229,052 +1.92(+1.82%)
May 30, 2019 106.94 107.36 103.24 105.29 798,914 -0.36(-0.34%)
May 29, 2019 101.53 106.03 101.53 105.64 848,589 +1.74(+1.68%)
May 28, 2019 105.33 106.22 103.90 103.90 709,665 -1.43(-1.36%)
May 24, 2019 104.47 105.76 103.47 105.33 378,141 +0.73(+0.70%)
May 23, 2019 106.15 106.89 104.33 104.60 708,660 -1.56(-1.47%)
May 22, 2019 105.09 106.26 104.45 106.15 406,003 +0.44(+0.42%)
May 21, 2019 105.62 106.36 104.39 105.71 664,610 -0.30(-0.28%)
May 20, 2019 104.64 106.21 104.57 106.01 484,885 +1.82(+1.75%)
May 17, 2019 102.72 104.95 102.72 104.18 588,840 +0.53(+0.51%)
May 16, 2019 102.20 103.80 102.20 103.65 642,729 +1.35(+1.32%)
May 15, 2019 102.93 103.36 101.43 102.30 667,114 -1.17(-1.13%)
May 14, 2019 101.44 104.02 101.44 103.47 862,733 +1.90(+1.87%)
May 13, 2019 100.48 101.86 100.48 101.57 605,752 -0.28(-0.27%)
May 10, 2019 101.82 102.56 100.67 101.85 735,162 -0.18(-0.17%)
May 09, 2019 100.34 102.88 100.34 102.03 1,015,217 +0.95(+0.94%)
May 08, 2019 100.02 101.44 99.98 101.07 1,367,774 +0.84(+0.84%)
May 07, 2019 101.41 102.36 99.84 100.23 990,363 -1.27(-1.25%)
May 06, 2019 98.68 102.33 98.48 101.50 715,399 +2.06(+2.07%)
May 03, 2019 99.26 100.77 98.93 99.45 718,915 +1.06(+1.08%)
May 02, 2019 99.11 99.38 98.29 98.38 1,024,489 -1.12(-1.13%)
May 01, 2019 99.69 100.45 99.24 99.51 519,240 -0.56(-0.56%)
Apr 30, 2019 99.89 100.30 99.34 100.07 789,140 +0.60(+0.60%)
Apr 29, 2019 99.67 100.62 99.12 99.47 419,122 -0.54(-0.54%)
Apr 26, 2019 99.81 100.92 99.43 100.01 339,860 -0.19(-0.19%)
Apr 25, 2019 99.19 100.36 98.96 100.19 393,621 +0.38(+0.38%)
Apr 24, 2019 99.27 100.08 99.27 99.81 610,750 +0.23(+0.23%)
Apr 23, 2019 100.12 100.45 99.16 99.58 522,118 +0.05(+0.05%)
Apr 22, 2019 99.44 99.82 98.60 99.54 496,165 -0.19(-0.19%)
Apr 18, 2019 99.61 100.14 98.79 99.72 655,756 +0.45(+0.46%)
Apr 17, 2019 96.59 99.63 96.59 99.27 653,328 +1.84(+1.89%)
Apr 16, 2019 96.05 97.78 96.05 97.43 473,926 +1.22(+1.27%)
Apr 15, 2019 95.08 96.85 94.78 96.21 486,440 +1.52(+1.60%)
Apr 12, 2019 94.55 96.06 94.52 94.69 443,331 +0.24(+0.25%)
Apr 11, 2019 94.93 95.17 93.90 94.45 581,295 -0.23(-0.24%)
Apr 10, 2019 93.20 94.87 92.60 94.68 912,096 +1.21(+1.30%)
Apr 09, 2019 94.29 95.03 93.14 93.47 487,755 -0.67(-0.71%)
Apr 08, 2019 94.73 95.02 93.90 94.14 427,945 -0.26(-0.27%)
Apr 05, 2019 94.20 94.66 93.61 94.39 750,291 +0.10(+0.10%)
Apr 04, 2019 94.07 94.87 92.87 94.30 441,495 +0.05(+0.05%)
Apr 03, 2019 95.15 95.82 94.22 94.25 615,378 -0.79(-0.83%)
Apr 02, 2019 94.89 96.00 94.80 95.03 467,679 -0.33(-0.34%)
Apr 01, 2019 94.00 95.36 93.56 95.36 598,322 +1.37(+1.46%)
Mar 29, 2019 92.95 94.05 92.95 93.99 675,354 +1.26(+1.36%)
Mar 28, 2019 93.22 93.27 91.92 92.73 644,764 -0.12(-0.13%)
Mar 27, 2019 93.08 93.31 92.05 92.85 668,341 -0.48(-0.52%)
Mar 26, 2019 93.55 93.77 91.65 93.33 948,098 -0.47(-0.50%)
Mar 25, 2019 93.98 94.69 93.40 93.80 837,839 -0.19(-0.20%)
Mar 22, 2019 92.88 94.25 91.70 93.99 973,988 +0.72(+0.77%)
Mar 21, 2019 93.44 94.57 92.77 93.27 563,498 +0.02(+0.02%)
Mar 20, 2019 94.34 95.57 93.08 93.25 671,246 -0.81(-0.86%)
Mar 19, 2019 94.54 95.45 93.82 94.06 726,267 -0.32(-0.33%)
Mar 18, 2019 95.36 96.57 94.38 94.38 726,110 -1.21(-1.27%)
Mar 15, 2019 94.13 96.53 93.05 95.59 1,712,399 +1.77(+1.88%)
Mar 14, 2019 94.51 94.63 93.06 93.82 680,432 -0.56(-0.59%)
Mar 13, 2019 94.48 94.90 93.09 94.38 950,496 +0.17(+0.18%)
Mar 12, 2019 93.32 94.41 93.10 94.21 779,592 +1.14(+1.23%)
Mar 11, 2019 91.75 93.46 90.86 93.07 868,829 +2.14(+2.35%)
Mar 08, 2019 91.48 91.48 88.17 90.93 1,314,762 -0.39(-0.43%)
Mar 07, 2019 93.52 93.82 90.91 91.32 1,166,238 -2.04(-2.18%)
Mar 06, 2019 95.03 95.44 93.10 93.36 732,917 -2.08(-2.18%)
Mar 05, 2019 96.53 96.86 94.96 95.44 927,556 -0.62(-0.65%)
Mar 04, 2019 94.73 96.12 94.17 96.06 866,330 +1.32(+1.39%)
Mar 01, 2019 94.69 96.00 93.99 94.74 796,696 +0.29(+0.30%)
Feb 28, 2019 92.28 94.70 92.28 94.45 1,103,065 +2.04(+2.21%)
Feb 27, 2019 92.65 93.24 91.95 92.42 716,058 -0.74(-0.79%)
Feb 26, 2019 94.05 94.24 93.15 93.15 779,794 -0.49(-0.52%)
Feb 25, 2019 97.18 97.60 93.63 93.64 1,727,818 -1.18(-1.24%)
Feb 22, 2019 92.94 94.88 92.94 94.82 1,111,378 +1.73(+1.86%)
Feb 21, 2019 93.56 94.53 92.51 93.09 1,070,974 -0.30(-0.33%)
Feb 20, 2019 92.01 93.50 91.53 93.40 733,964 +0.97(+1.05%)
Feb 19, 2019 92.28 93.78 91.56 92.42 993,911 +0.61(+0.66%)
Feb 15, 2019 92.13 92.22 90.70 91.82 741,665 +0.88(+0.97%)
Feb 14, 2019 93.58 93.72 90.76 90.93 756,532 -2.32(-2.48%)
Feb 13, 2019 92.31 94.36 92.12 93.25 646,547 +0.98(+1.06%)
Feb 12, 2019 92.55 94.10 92.21 92.27 723,446 -0.12(-0.13%)
Feb 11, 2019 93.30 93.95 92.27 92.39 1,049,750 -0.52(-0.56%)
Feb 08, 2019 93.15 95.21 90.50 92.91 1,184,016 -0.34(-0.37%)
Feb 07, 2019 92.80 93.32 91.34 93.25 904,508 -0.04(-0.04%)
Feb 06, 2019 93.46 94.61 92.36 93.29 780,035 -0.06(-0.06%)
Feb 05, 2019 92.31 93.46 91.17 93.35 803,670 +1.36(+1.48%)
Feb 04, 2019 92.33 92.78 90.45 91.98 562,232 -0.33(-0.36%)
Feb 01, 2019 91.19 92.43 91.10 92.32 487,584 +0.77(+0.84%)
Jan 31, 2019 91.84 91.84 89.93 91.55 875,231 -0.25(-0.27%)
Jan 30, 2019 93.31 94.22 91.22 91.80 732,131 -1.98(-2.11%)
Jan 29, 2019 94.76 95.13 93.00 93.78 700,965 -1.17(-1.23%)
Jan 28, 2019 93.93 95.21 93.48 94.95 469,832 +0.69(+0.73%)
Jan 25, 2019 95.18 95.18 93.37 94.26 756,947 -0.06(-0.06%)
Jan 24, 2019 96.19 96.67 94.22 94.32 615,771 -2.08(-2.16%)
Jan 23, 2019 95.48 96.56 94.76 96.40 808,381 +0.93(+0.98%)
Jan 22, 2019 93.51 95.91 93.51 95.47 906,906 +2.13(+2.28%)
Jan 18, 2019 93.62 94.34 92.27 93.34 1,093,142 +1.53(+1.67%)
Jan 17, 2019 90.81 92.21 90.11 91.81 467,761 +0.55(+0.60%)
Jan 16, 2019 90.90 93.92 90.29 91.26 712,275 +0.25(+0.27%)
Jan 15, 2019 90.81 91.95 90.40 91.01 618,315 +0.51(+0.56%)
Jan 14, 2019 89.32 90.71 88.92 90.50 714,370 +0.79(+0.89%)
Jan 11, 2019 90.30 90.90 89.05 89.71 690,625 -0.16(-0.17%)
Jan 10, 2019 90.42 91.13 87.89 89.86 758,408 -1.23(-1.35%)
Jan 09, 2019 92.37 94.12 90.86 91.09 511,230 -0.71(-0.77%)
Jan 08, 2019 95.52 96.15 90.45 91.80 1,094,772 -2.97(-3.14%)
Jan 07, 2019 93.74 96.53 92.50 94.77 1,062,926 -1.78(-1.84%)
Jan 04, 2019 96.49 97.64 95.19 96.55 647,225 +2.72(+2.90%)
Jan 03, 2019 93.25 95.81 93.25 93.83 766,580 -0.29(-0.31%)
Jan 02, 2019 94.17 96.31 93.45 94.12 908,421 -1.90(-1.98%)
Dec 31, 2018 94.21 96.03 93.79 96.03 511,525 +1.59(+1.68%)
Dec 28, 2018 93.91 95.17 93.48 94.44 536,179 +0.58(+0.62%)
Dec 27, 2018 91.49 93.88 90.09 93.86 637,510 +1.47(+1.59%)
Dec 26, 2018 89.86 92.50 86.25 92.39 800,470 +2.84(+3.17%)
Dec 24, 2018 93.98 94.87 89.55 89.55 360,237 -4.76(-5.05%)
Dec 21, 2018 94.63 99.03 94.23 94.31 1,464,280 -0.66(-0.69%)
Dec 20, 2018 96.78 97.35 94.75 94.97 876,028 -1.31(-1.36%)
Dec 19, 2018 97.92 98.59 95.85 96.27 513,407 -1.05(-1.08%)
Dec 18, 2018 98.53 100.44 96.87 97.32 729,181 -1.10(-1.12%)
Dec 17, 2018 99.62 100.83 98.33 98.42 565,366 -0.61(-0.61%)
Dec 14, 2018 101.26 101.70 98.48 99.03 583,959 -1.93(-1.92%)
Dec 13, 2018 102.39 103.55 100.31 100.97 812,576 -1.60(-1.56%)
Dec 12, 2018 102.39 104.17 101.56 102.56 1,513,846 +1.09(+1.07%)
Dec 11, 2018 104.10 104.66 101.41 101.47 864,517 -2.04(-1.97%)
Dec 10, 2018 102.40 103.92 101.99 103.52 562,318 +1.10(+1.07%)
Dec 07, 2018 102.52 103.40 101.52 102.42 1,264,703 +0.71(+0.69%)
Dec 06, 2018 101.67 102.33 100.55 101.71 1,300,916 -0.28(-0.27%)
Dec 04, 2018 105.26 106.00 101.57 101.99 1,541,401 -1.21(-1.17%)
Dec 03, 2018 105.73 107.24 99.99 103.19 1,777,831 -2.44(-2.31%)
Nov 30, 2018 104.12 106.04 104.12 105.64 912,208 +0.78(+0.74%)
Nov 29, 2018 103.70 106.02 102.61 104.86 923,186 +0.88(+0.85%)
Nov 28, 2018 105.23 106.44 103.62 103.98 657,546 -1.65(-1.57%)
Nov 27, 2018 103.84 105.79 103.61 105.63 874,186 +0.65(+0.62%)
Nov 26, 2018 105.10 106.42 104.37 104.99 711,462 -0.12(-0.11%)
Nov 23, 2018 104.28 105.72 104.07 105.10 241,848 -0.57(-0.54%)
Nov 21, 2018 105.67 105.67 105.67 0 -1.99(-1.85%)
Nov 20, 2018 109.36 109.82 105.84 107.66 871,305 -0.90(-0.83%)
Nov 19, 2018 108.20 110.27 107.22 108.56 949,969 +0.79(+0.74%)
Nov 16, 2018 107.64 108.17 106.40 107.77 757,221 +0.39(+0.37%)
Nov 15, 2018 106.25 107.59 105.24 107.37 608,460 +0.11(+0.10%)
Nov 14, 2018 106.75 108.23 106.13 107.27 1,168,219 +0.11(+0.10%)
Nov 13, 2018 105.70 107.56 104.58 107.16 676,435 +1.85(+1.76%)
Nov 12, 2018 106.15 106.70 104.48 105.31 671,139 -1.27(-1.19%)
Nov 09, 2018 105.72 107.37 105.72 106.58 907,316 -0.88(-0.82%)
Nov 08, 2018 107.88 109.02 105.00 107.46 1,525,755 -1.40(-1.29%)
Nov 07, 2018 110.05 110.25 107.66 108.86 764,803 -1.18(-1.08%)
Nov 06, 2018 108.77 111.56 108.12 110.05 589,156 +0.29(+0.27%)
Nov 05, 2018 111.71 112.66 109.45 109.75 691,582 -0.11(-0.10%)
Nov 02, 2018 112.06 112.06 104.23 109.86 1,008,163 +1.71(+1.58%)
Nov 01, 2018 111.25 111.94 107.77 108.15 1,182,593 -2.30(-2.08%)
Oct 31, 2018 110.09 112.16 108.93 110.45 1,092,901 +0.88(+0.80%)
Oct 30, 2018 107.26 110.03 106.68 109.57 808,712 +2.98(+2.79%)
Oct 29, 2018 106.68 107.66 105.41 106.59 949,796 +1.94(+1.85%)
Oct 26, 2018 104.43 105.41 103.56 104.65 865,935 +0.23(+0.22%)
Oct 25, 2018 103.55 104.85 103.37 104.43 718,604 +0.88(+0.85%)
Oct 24, 2018 104.06 104.64 103.02 103.55 1,105,396 -0.96(-0.92%)
Oct 23, 2018 103.10 104.97 101.32 104.51 1,143,678 +2.30(+2.25%)
Oct 22, 2018 101.85 102.67 100.89 102.21 661,733 -0.47(-0.46%)
Oct 19, 2018 100.17 102.86 100.17 102.68 712,059 +1.58(+1.56%)
Oct 18, 2018 101.19 102.04 99.34 101.10 620,725 +0.65(+0.64%)
Oct 17, 2018 98.55 101.23 97.41 100.45 1,163,713 -0.15(-0.15%)
Oct 16, 2018 97.16 100.87 97.16 100.60 741,293 +3.46(+3.56%)
Oct 15, 2018 95.65 100.10 94.71 97.15 957,384 -0.83(-0.85%)
Oct 12, 2018 98.31 99.83 97.00 97.98 961,776 -0.68(-0.68%)
Oct 11, 2018 100.13 100.23 98.19 98.65 1,444,703 -1.14(-1.14%)
Oct 10, 2018 98.60 101.00 98.02 99.79 1,176,173 +0.55(+0.55%)
Oct 09, 2018 96.67 99.80 96.67 99.24 1,230,768 +1.45(+1.48%)
Oct 08, 2018 95.44 98.00 94.97 97.79 903,086 +2.65(+2.79%)
Oct 05, 2018 92.17 96.40 92.17 95.14 1,056,697 +1.74(+1.87%)
Oct 04, 2018 93.58 93.96 91.76 93.40 1,187,471 -0.21(-0.22%)
Oct 03, 2018 95.29 95.29 93.34 93.60 930,152 -0.96(-1.01%)
Oct 02, 2018 94.95 95.47 94.14 94.56 736,943 -0.40(-0.42%)
Oct 01, 2018 93.47 95.17 93.29 94.96 775,986 +1.05(+1.12%)
Sep 28, 2018 94.91 95.89 93.54 93.92 938,684 -1.76(-1.84%)
Sep 27, 2018 96.47 96.89 95.15 95.68 901,427 -1.09(-1.12%)
Sep 26, 2018 99.81 100.16 96.18 96.77 1,291,623 -3.05(-3.06%)
Sep 25, 2018 100.04 102.81 97.48 99.82 1,394,201 -3.23(-3.13%)
Sep 24, 2018 104.98 104.98 102.82 103.05 921,114 -1.82(-1.74%)
Sep 21, 2018 105.85 106.80 104.48 104.87 1,742,804 -0.03(-0.03%)
Sep 20, 2018 104.12 105.16 103.02 104.90 1,163,508 +0.23(+0.22%)
Sep 19, 2018 103.63 104.91 102.49 104.66 680,860 +0.73(+0.71%)
Sep 18, 2018 102.55 105.41 102.45 103.93 1,321,664 +1.38(+1.35%)
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.