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:

CBOE Global Markets Inc (NY: CBOE )

182.50 +2.33 (+1.29%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 90.49 93.67 87.48 88.94 1,021,133 -3.77(-4.06%)
Mar 30, 2020 91.83 95.08 88.51 92.70 788,724 +2.13(+2.35%)
Mar 27, 2020 86.81 94.56 86.70 90.57 1,241,052 +0.07(+0.08%)
Mar 26, 2020 78.78 90.69 78.66 90.50 1,411,649 +10.78(+13.52%)
Mar 25, 2020 77.54 83.25 76.55 79.72 1,231,185 +1.84(+2.37%)
Mar 24, 2020 78.48 81.27 74.85 77.88 1,918,127 +1.60(+2.10%)
Mar 23, 2020 79.92 80.16 72.87 76.27 1,486,554 -3.14(-3.95%)
Mar 20, 2020 82.96 83.81 78.31 79.41 1,766,695 -3.21(-3.88%)
Mar 19, 2020 75.63 89.62 71.76 82.62 1,676,972 +7.04(+9.31%)
Mar 18, 2020 86.27 86.67 73.86 75.58 1,860,373 -12.65(-14.33%)
Mar 17, 2020 84.17 91.28 80.40 88.23 1,910,619 +5.82(+7.06%)
Mar 16, 2020 91.68 91.68 81.72 82.41 1,602,593 -12.06(-12.76%)
Mar 13, 2020 95.06 99.23 90.99 94.47 1,717,422 +1.33(+1.42%)
Mar 12, 2020 98.62 101.64 89.90 93.14 1,861,770 -12.83(-12.11%)
Mar 11, 2020 111.61 111.61 105.14 105.98 1,362,859 -4.53(-4.10%)
Mar 10, 2020 111.42 114.06 108.46 110.51 1,405,656 -0.87(-0.78%)
Mar 09, 2020 111.65 116.34 109.74 111.38 1,382,853 -4.98(-4.28%)
Mar 06, 2020 114.60 118.68 113.67 116.36 1,406,231 +0.82(+0.71%)
Mar 05, 2020 115.51 120.67 115.30 115.54 1,594,404 -2.63(-2.23%)
Mar 04, 2020 117.11 119.30 114.60 118.17 1,316,591 +1.38(+1.18%)
Mar 03, 2020 117.58 119.02 115.74 116.80 1,193,026 -0.97(-0.82%)
Mar 02, 2020 112.03 117.77 112.03 117.77 1,237,084 +4.17(+3.67%)
Feb 28, 2020 122.31 122.31 111.47 113.60 1,926,957 -6.85(-5.68%)
Feb 27, 2020 119.57 125.35 118.89 120.45 1,433,356 -2.56(-2.08%)
Feb 26, 2020 123.13 124.36 121.53 123.01 866,745 +1.70(+1.40%)
Feb 25, 2020 121.80 121.81 119.36 121.31 708,190 +0.11(+0.09%)
Feb 24, 2020 119.90 123.47 119.16 121.20 741,327 -0.62(-0.51%)
Feb 21, 2020 121.42 123.75 119.68 121.82 2,394,985 -0.22(-0.18%)
Feb 20, 2020 119.28 122.04 119.11 122.04 651,055 +2.38(+1.98%)
Feb 19, 2020 123.37 124.01 119.36 119.66 581,546 -3.08(-2.51%)
Feb 18, 2020 122.20 124.65 120.90 122.74 828,531 -2.08(-1.66%)
Feb 14, 2020 123.60 124.98 122.83 124.82 374,219 +1.35(+1.10%)
Feb 13, 2020 122.07 123.50 121.73 123.47 333,660 +0.73(+0.60%)
Feb 12, 2020 122.14 123.05 120.99 122.73 358,581 +0.22(+0.18%)
Feb 11, 2020 122.59 123.84 121.79 122.51 424,822 -0.38(-0.31%)
Feb 10, 2020 121.22 123.01 120.54 122.89 529,640 +1.14(+0.94%)
Feb 07, 2020 124.19 126.43 121.21 121.75 866,301 -3.93(-3.13%)
Feb 06, 2020 123.15 127.10 121.96 125.68 997,878 +2.71(+2.21%)
Feb 05, 2020 122.16 123.38 121.65 122.97 1,141,554 +1.29(+1.06%)
Feb 04, 2020 122.22 124.03 121.35 121.68 836,956 -1.38(-1.12%)
Feb 03, 2020 123.20 123.94 121.29 123.06 533,763 +0.64(+0.52%)
Jan 31, 2020 121.68 123.39 121.47 122.42 543,514 +0.04(+0.03%)
Jan 30, 2020 120.42 122.50 120.39 122.38 412,848 +1.67(+1.38%)
Jan 29, 2020 120.17 121.93 119.60 120.71 389,248 +0.30(+0.25%)
Jan 28, 2020 119.32 121.39 119.16 120.42 648,160 +1.46(+1.23%)
Jan 27, 2020 118.48 120.82 118.28 118.96 675,598 -0.08(-0.07%)
Jan 24, 2020 119.22 119.51 118.10 119.03 413,473 +0.19(+0.16%)
Jan 23, 2020 117.62 119.20 117.05 118.85 422,823 +0.89(+0.76%)
Jan 22, 2020 118.72 119.19 117.13 117.95 611,238 +1.32(+1.13%)
Jan 21, 2020 115.65 117.04 115.52 116.63 666,610 +0.85(+0.74%)
Jan 17, 2020 116.57 117.00 115.27 115.78 665,805 -0.99(-0.85%)
Jan 16, 2020 116.00 116.97 115.52 116.77 513,767 +0.66(+0.56%)
Jan 15, 2020 114.99 116.21 114.23 116.11 834,811 +1.37(+1.19%)
Jan 14, 2020 114.25 115.47 113.94 114.74 728,010 +0.40(+0.35%)
Jan 13, 2020 115.02 115.02 113.71 114.35 709,046 -0.75(-0.66%)
Jan 10, 2020 115.85 115.85 115.06 115.10 923,269 -0.16(-0.14%)
Jan 09, 2020 116.55 116.62 115.13 115.26 794,411 -0.99(-0.85%)
Jan 08, 2020 117.46 117.78 114.96 116.25 1,046,045 -1.20(-1.02%)
Jan 07, 2020 119.21 119.21 117.31 117.46 518,145 -1.96(-1.64%)
Jan 06, 2020 119.71 120.20 118.52 119.41 608,098 -1.13(-0.94%)
Jan 03, 2020 118.26 121.33 118.26 120.55 603,602 +1.80(+1.51%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.