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 )

119.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 103.54 107.77 102.04 104.37 796,100 +1.03(+1.00%)
Apr 29, 2021 103.12 103.61 100.53 103.34 530,024 +0.63(+0.61%)
Apr 28, 2021 104.42 104.46 101.62 102.71 398,644 -1.27(-1.22%)
Apr 27, 2021 105.30 105.70 103.94 103.98 317,941 -0.96(-0.91%)
Apr 26, 2021 103.88 105.53 103.53 104.94 523,698 +0.57(+0.55%)
Apr 23, 2021 104.30 105.22 103.56 104.37 431,700 +0.07(+0.07%)
Apr 22, 2021 104.75 105.64 103.81 104.30 335,801 -0.69(-0.66%)
Apr 21, 2021 104.39 105.49 103.22 104.99 409,304 +0.71(+0.68%)
Apr 20, 2021 103.88 105.50 103.71 104.28 434,176 +0.58(+0.56%)
Apr 19, 2021 104.14 105.36 102.66 103.70 397,078 -1.02(-0.97%)
Apr 16, 2021 104.37 104.76 103.30 104.72 365,400 +1.22(+1.18%)
Apr 15, 2021 101.45 104.69 101.45 103.50 534,016 +1.64(+1.61%)
Apr 14, 2021 101.53 102.95 100.69 101.86 499,297 +0.87(+0.86%)
Apr 13, 2021 100.68 102.48 100.48 100.99 373,095 -0.43(-0.42%)
Apr 12, 2021 100.00 101.62 99.62 101.42 375,486 +1.33(+1.33%)
Apr 09, 2021 100.04 101.11 99.57 100.09 508,900 +0.73(+0.73%)
Apr 08, 2021 100.04 101.50 98.80 99.36 375,069 -0.90(-0.90%)
Apr 07, 2021 99.35 100.84 99.04 100.26 431,266 +0.42(+0.42%)
Apr 06, 2021 101.64 101.89 99.84 99.84 335,978 -1.67(-1.65%)
Apr 05, 2021 100.84 101.88 100.17 101.51 387,620 +0.65(+0.64%)
Apr 01, 2021 99.21 101.53 98.10 100.86 591,800 +2.17(+2.20%)
Mar 31, 2021 96.75 99.19 96.44 98.69 649,237 +1.49(+1.53%)
Mar 30, 2021 98.79 99.73 96.70 97.20 534,862 -1.96(-1.98%)
Mar 29, 2021 98.08 99.36 97.08 99.16 607,121 +1.44(+1.47%)
Mar 26, 2021 99.29 99.85 96.27 97.72 986,100 -1.23(-1.24%)
Mar 25, 2021 103.23 103.45 98.63 98.95 986,961 -4.11(-3.99%)
Mar 24, 2021 102.00 103.68 101.73 103.06 492,110 +1.41(+1.39%)
Mar 23, 2021 100.34 101.96 99.66 101.65 524,357 +0.66(+0.65%)
Mar 22, 2021 101.19 101.48 99.74 100.99 599,013 -1.08(-1.06%)
Mar 19, 2021 102.84 103.52 101.52 102.07 1,526,000 -0.33(-0.32%)
Mar 18, 2021 103.73 105.12 102.40 102.40 478,479 -1.39(-1.34%)
Mar 17, 2021 103.58 105.13 103.03 103.79 517,141 +0.60(+0.58%)
Mar 16, 2021 104.74 105.35 102.60 103.19 383,409 -1.61(-1.54%)
Mar 15, 2021 103.71 105.00 102.86 104.80 377,176 +0.46(+0.44%)
Mar 12, 2021 104.05 104.34 102.88 104.34 487,700 +1.68(+1.64%)
Mar 11, 2021 103.19 103.75 101.39 102.66 371,798 -0.83(-0.80%)
Mar 10, 2021 106.10 106.10 102.30 103.49 441,254 -0.26(-0.25%)
Mar 09, 2021 105.36 106.50 102.65 103.75 678,540 -1.63(-1.55%)
Mar 08, 2021 105.90 106.92 103.31 105.38 684,725 +0.74(+0.71%)
Mar 05, 2021 97.59 106.88 97.59 104.64 1,770,000 +6.42(+6.54%)
Mar 04, 2021 97.46 100.05 97.03 98.22 723,838 +2.20(+2.29%)
Mar 03, 2021 98.27 99.00 96.02 96.02 726,607 -1.60(-1.64%)
Mar 02, 2021 100.06 101.20 97.50 97.62 848,136 -2.70(-2.69%)
Mar 01, 2021 100.07 102.34 98.33 100.32 888,786 +1.36(+1.37%)
Feb 26, 2021 99.24 100.55 97.14 98.96 981,000 -1.04(-1.04%)
Feb 25, 2021 99.98 101.57 99.76 100.00 690,938 -0.38(-0.38%)
Feb 24, 2021 97.94 102.26 97.67 100.38 1,090,203 +2.87(+2.94%)
Feb 23, 2021 95.71 97.83 94.41 97.51 867,471 +1.40(+1.46%)
Feb 22, 2021 96.16 97.47 95.27 96.11 762,416 -0.11(-0.11%)
Feb 19, 2021 100.12 100.71 96.12 96.22 1,213,000 -3.37(-3.38%)
Feb 18, 2021 95.43 101.14 95.08 99.59 1,535,460 +3.57(+3.72%)
Feb 17, 2021 96.44 97.20 95.27 96.02 877,228 -0.82(-0.85%)
Feb 16, 2021 90.60 96.97 90.14 96.84 1,791,244 +7.45(+8.33%)
Feb 12, 2021 88.00 89.48 87.00 89.39 811,000 +1.39(+1.58%)
Feb 11, 2021 90.44 90.44 87.98 88.00 683,429 -2.29(-2.54%)
Feb 10, 2021 92.00 92.46 89.99 90.29 692,289 -1.85(-2.01%)
Feb 09, 2021 92.43 92.90 91.08 92.14 728,794 +0.13(+0.14%)
Feb 08, 2021 90.90 92.34 88.95 92.01 1,263,475 +2.45(+2.74%)
Feb 05, 2021 93.08 94.14 89.09 89.56 1,714,600 -5.56(-5.85%)
Feb 04, 2021 95.03 96.68 94.26 95.12 693,231 -0.23(-0.24%)
Feb 03, 2021 96.04 98.17 94.81 95.35 645,736 -2.14(-2.20%)
Feb 02, 2021 95.98 98.66 95.98 97.49 912,951 +2.54(+2.68%)
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.