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 (%)
Apr 26, 2024 181.40 181.56 178.40 178.40 515,015 -3.29(-1.81%)
Apr 25, 2024 179.83 182.40 178.60 181.69 712,949 +2.30(+1.28%)
Apr 24, 2024 177.60 180.30 177.10 179.39 579,242 +0.57(+0.32%)
Apr 23, 2024 180.32 180.74 177.82 178.82 641,153 -1.17(-0.65%)
Apr 22, 2024 180.82 182.31 179.09 179.99 585,593 -0.86(-0.48%)
Apr 19, 2024 178.27 181.03 178.12 180.85 882,406 +3.34(+1.88%)
Apr 18, 2024 176.71 178.05 175.40 177.51 692,427 +0.55(+0.31%)
Apr 17, 2024 176.73 177.82 175.00 176.96 585,174 +0.25(+0.14%)
Apr 16, 2024 177.63 179.55 176.47 176.71 661,815 -0.66(-0.37%)
Apr 15, 2024 180.04 180.52 177.27 177.37 752,329 -1.14(-0.64%)
Apr 12, 2024 177.06 179.59 176.59 178.51 1,083,626 +1.01(+0.57%)
Apr 11, 2024 180.15 180.67 175.63 177.50 900,338 -2.50(-1.39%)
Apr 10, 2024 179.46 181.30 179.08 180.00 777,526 +0.87(+0.49%)
Apr 09, 2024 182.12 182.47 177.10 179.13 896,926 -3.24(-1.78%)
Apr 08, 2024 180.99 183.53 180.86 182.37 711,363 +1.44(+0.80%)
Apr 05, 2024 182.07 183.07 179.59 180.93 713,540 -0.64(-0.35%)
Apr 04, 2024 180.20 184.43 179.60 181.57 946,054 +2.74(+1.53%)
Apr 03, 2024 182.51 183.30 178.83 178.83 739,666 -3.82(-2.09%)
Apr 02, 2024 181.07 183.11 181.07 182.65 583,209 +0.78(+0.43%)
Apr 01, 2024 183.05 183.99 180.88 181.87 516,909 -1.86(-1.01%)
Mar 28, 2024 180.14 183.73 179.94 183.73 1,015,779 +3.56(+1.98%)
Mar 27, 2024 178.50 180.17 178.45 180.17 629,349 +2.06(+1.16%)
Mar 26, 2024 179.50 180.40 177.77 178.11 895,626 -1.49(-0.83%)
Mar 25, 2024 181.48 182.00 179.31 179.60 692,196 -1.32(-0.73%)
Mar 22, 2024 183.61 183.61 180.45 180.92 741,827 -3.28(-1.78%)
Mar 21, 2024 181.32 184.25 181.32 184.20 866,529 +1.00(+0.55%)
Mar 20, 2024 183.52 183.53 181.23 183.20 730,412 -0.33(-0.18%)
Mar 19, 2024 183.12 184.57 182.67 183.53 817,963 -0.17(-0.09%)
Mar 18, 2024 184.00 185.59 183.04 183.70 626,562 +0.18(+0.10%)
Mar 15, 2024 179.01 183.91 178.75 183.52 1,391,791 +2.39(+1.32%)
Mar 14, 2024 183.66 183.73 180.41 181.13 862,405 -2.37(-1.29%)
Mar 13, 2024 182.94 185.62 182.05 183.50 925,459 +1.80(+0.99%)
Mar 12, 2024 184.65 184.74 181.51 181.70 980,396 -2.13(-1.16%)
Mar 11, 2024 185.82 187.47 183.34 183.83 789,658 -2.86(-1.53%)
Mar 08, 2024 183.63 186.97 182.26 186.69 859,903 +2.88(+1.57%)
Mar 07, 2024 188.51 189.50 182.37 183.81 1,512,472 -3.81(-2.03%)
Mar 06, 2024 189.83 190.83 186.87 187.62 727,162 -2.63(-1.38%)
Mar 05, 2024 189.14 190.50 185.23 190.25 914,064 +0.89(+0.47%)
Mar 04, 2024 187.35 191.34 186.27 189.36 1,521,356 +2.34(+1.25%)
Mar 01, 2024 192.33 192.70 186.90 187.02 1,026,305 -4.98(-2.59%)
Feb 29, 2024 194.40 194.63 190.46 192.00 1,182,953 -3.78(-1.93%)
Feb 28, 2024 195.51 195.96 193.94 195.78 529,075 +0.92(+0.47%)
Feb 27, 2024 197.50 197.66 193.23 194.86 722,990 -1.71(-0.87%)
Feb 26, 2024 197.98 199.00 196.43 196.57 639,016 -0.58(-0.29%)
Feb 23, 2024 196.80 197.88 196.34 197.15 1,121,809 +1.63(+0.83%)
Feb 22, 2024 195.66 196.83 191.51 195.52 1,681,951 +5.61(+2.95%)
Feb 21, 2024 192.61 195.68 189.40 189.91 1,039,568 -1.81(-0.94%)
Feb 20, 2024 186.96 192.16 186.74 191.72 1,393,474 +5.03(+2.69%)
Feb 16, 2024 186.70 187.98 186.22 186.69 434,766 +0.63(+0.34%)
Feb 15, 2024 185.44 186.06 184.28 186.06 491,387 +1.30(+0.70%)
Feb 14, 2024 186.74 187.04 183.68 184.76 591,583 -0.44(-0.24%)
Feb 13, 2024 185.65 187.00 183.52 185.20 578,063 +0.76(+0.41%)
Feb 12, 2024 184.19 184.63 182.17 184.44 522,096 +0.94(+0.51%)
Feb 09, 2024 183.88 185.92 182.72 183.50 577,063 -0.66(-0.36%)
Feb 08, 2024 186.18 186.27 183.58 184.16 554,252 -0.30(-0.16%)
Feb 07, 2024 182.35 185.84 182.09 184.46 743,066 +4.05(+2.24%)
Feb 06, 2024 182.98 182.98 178.52 180.41 510,008 -1.34(-0.74%)
Feb 05, 2024 180.32 182.83 180.08 181.75 801,950 -1.03(-0.56%)
Feb 02, 2024 180.97 187.01 180.80 182.78 1,178,059 -1.95(-1.06%)
Feb 01, 2024 183.85 185.17 181.06 184.73 1,216,489 +0.88(+0.48%)
Jan 31, 2024 183.78 185.98 183.46 183.85 968,202 +0.59(+0.32%)
Jan 30, 2024 184.41 185.33 181.67 183.26 777,294 -0.24(-0.13%)
Jan 29, 2024 185.51 186.23 182.57 183.50 953,526 -2.93(-1.57%)
Jan 26, 2024 188.11 188.88 186.37 186.43 549,232 -2.26(-1.20%)
Jan 25, 2024 188.90 189.72 187.22 188.69 672,456 -0.11(-0.06%)
Jan 24, 2024 189.41 190.16 188.51 188.80 620,565 -0.07(-0.04%)
Jan 23, 2024 186.15 188.95 184.40 188.87 928,220 +3.01(+1.62%)
Jan 22, 2024 186.00 187.17 184.74 185.86 596,388 +0.48(+0.26%)
Jan 19, 2024 186.67 187.55 185.38 185.38 495,565 -1.55(-0.83%)
Jan 18, 2024 187.40 187.60 184.68 186.93 762,650 -0.20(-0.11%)
Jan 17, 2024 184.00 188.35 183.54 187.13 1,098,655 +3.45(+1.88%)
Jan 16, 2024 181.06 184.48 181.00 183.68 1,098,328 +3.00(+1.66%)
Jan 12, 2024 177.94 180.87 177.15 180.68 638,986 +2.88(+1.62%)
Jan 11, 2024 175.83 178.25 175.83 177.80 728,934 +2.19(+1.25%)
Jan 10, 2024 174.98 176.18 174.04 175.61 543,203 +0.11(+0.06%)
Jan 09, 2024 176.37 176.60 174.88 175.50 725,527 -0.90(-0.51%)
Jan 08, 2024 174.12 176.40 172.69 176.40 694,759 +3.27(+1.89%)
Jan 05, 2024 174.36 175.73 172.31 173.13 818,675 -0.42(-0.24%)
Jan 04, 2024 175.11 176.06 173.28 173.55 841,623 -1.33(-0.76%)
Jan 03, 2024 178.49 179.04 173.01 174.88 756,759 -3.32(-1.86%)
Jan 02, 2024 178.36 179.86 175.56 178.20 668,909 -0.36(-0.20%)
Dec 29, 2023 177.85 179.09 177.44 178.56 521,913 +0.72(+0.40%)
Dec 28, 2023 176.04 178.64 176.04 177.84 682,554 +2.23(+1.27%)
Dec 27, 2023 174.11 175.63 173.64 175.61 475,588 +1.92(+1.11%)
Dec 26, 2023 175.86 175.86 173.50 173.69 433,261 -1.84(-1.05%)
Dec 22, 2023 175.85 176.37 174.78 175.53 420,217 -0.58(-0.33%)
Dec 21, 2023 174.63 176.30 174.15 176.11 651,534 +2.01(+1.15%)
Dec 20, 2023 176.13 177.14 173.52 174.10 906,886 -2.89(-1.63%)
Dec 19, 2023 175.88 176.99 174.68 176.99 602,772 +2.00(+1.14%)
Dec 18, 2023 175.04 176.49 173.19 174.99 656,541 -0.05(-0.03%)
Dec 15, 2023 172.06 175.04 171.30 175.04 1,325,757 +2.76(+1.60%)
Dec 14, 2023 178.95 178.95 168.38 172.28 1,969,870 -6.19(-3.47%)
Dec 13, 2023 178.21 179.67 175.75 178.47 1,155,399 +0.05(+0.03%)
Dec 12, 2023 178.14 180.28 177.44 178.42 771,300 +0.42(+0.24%)
Dec 11, 2023 179.26 179.45 177.69 178.00 968,275 -0.72(-0.40%)
Dec 08, 2023 176.79 179.08 176.01 178.72 806,066 +1.46(+0.82%)
Dec 07, 2023 177.56 178.22 175.14 177.26 1,002,586 -0.50(-0.28%)
Dec 06, 2023 182.33 182.33 175.40 177.76 1,171,205 -4.20(-2.31%)
Dec 05, 2023 181.61 182.19 180.11 181.96 695,154 +0.18(+0.10%)
Dec 04, 2023 180.72 181.82 180.00 181.78 1,087,075 +1.52(+0.84%)
Dec 01, 2023 182.23 183.74 180.26 180.26 1,392,995 -1.93(-1.06%)
Nov 30, 2023 180.00 182.19 179.84 182.19 1,632,326 +2.69(+1.50%)
Nov 29, 2023 180.88 180.88 178.54 179.50 797,800 -1.39(-0.77%)
Nov 28, 2023 181.12 182.33 179.57 180.89 1,075,119 +0.49(+0.27%)
Nov 27, 2023 180.30 180.83 179.72 180.40 637,949 +0.34(+0.19%)
Nov 24, 2023 179.69 180.42 179.30 180.06 210,451 +0.00(+0.00%)
Nov 22, 2023 179.27 180.23 177.19 180.06 591,737 +3.11(+1.76%)
Nov 21, 2023 177.38 179.96 176.95 176.95 727,507 +0.15(+0.08%)
Nov 20, 2023 176.16 177.41 175.91 176.80 768,984 +0.14(+0.08%)
Nov 17, 2023 177.29 177.79 176.30 176.66 1,136,518 -1.13(-0.64%)
Nov 16, 2023 176.54 177.79 176.28 177.79 817,306 +0.81(+0.46%)
Nov 15, 2023 177.39 178.24 176.57 176.98 1,031,473 -0.41(-0.23%)
Nov 14, 2023 178.96 178.96 175.84 177.39 1,497,522 -1.09(-0.61%)
Nov 13, 2023 175.79 178.48 175.29 178.48 737,627 +3.51(+2.01%)
Nov 10, 2023 176.06 177.31 174.95 174.97 716,479 -1.38(-0.78%)
Nov 09, 2023 174.64 176.35 173.79 176.35 604,939 +2.36(+1.36%)
Nov 08, 2023 175.31 175.40 171.91 173.99 536,877 +1.10(+0.64%)
Nov 07, 2023 174.09 176.18 172.85 172.89 871,516 -1.19(-0.68%)
Nov 06, 2023 171.06 174.99 170.06 174.08 1,290,990 +4.58(+2.70%)
Nov 03, 2023 163.10 170.18 162.38 169.50 1,450,496 +6.70(+4.12%)
Nov 02, 2023 165.86 167.21 162.70 162.80 1,252,674 -2.88(-1.74%)
Nov 01, 2023 164.73 166.76 164.58 165.68 755,756 +1.79(+1.09%)
Oct 31, 2023 163.92 165.03 163.00 163.89 765,292 +0.39(+0.24%)
Oct 30, 2023 162.06 163.76 162.01 163.50 713,976 +2.24(+1.39%)
Oct 27, 2023 164.40 164.88 161.26 161.26 821,263 -2.63(-1.60%)
Oct 26, 2023 162.23 165.38 162.23 163.89 677,427 +1.47(+0.91%)
Oct 25, 2023 161.93 163.78 161.16 162.42 762,208 +0.15(+0.09%)
Oct 24, 2023 161.26 163.17 161.26 162.27 732,902 +1.04(+0.65%)
Oct 23, 2023 161.30 161.80 160.47 161.23 706,557 -0.74(-0.46%)
Oct 20, 2023 162.60 163.99 160.93 161.97 699,510 -0.76(-0.47%)
Oct 19, 2023 164.86 164.86 162.16 162.73 643,715 -0.97(-0.59%)
Oct 18, 2023 164.18 165.87 163.03 163.70 749,242 +0.13(+0.08%)
Oct 17, 2023 162.69 164.06 162.23 163.57 626,023 +0.37(+0.23%)
Oct 16, 2023 161.36 163.68 161.36 163.20 864,472 +1.12(+0.69%)
Oct 13, 2023 160.21 162.14 158.84 162.08 919,709 +1.23(+0.76%)
Oct 12, 2023 160.61 161.79 159.41 160.85 772,520 -0.73(-0.45%)
Oct 11, 2023 161.11 162.21 159.67 161.58 943,773 +0.03(+0.02%)
Oct 10, 2023 162.75 164.40 161.55 161.55 736,094 -1.32(-0.81%)
Oct 09, 2023 160.27 164.25 160.00 162.87 619,696 +1.22(+0.75%)
Oct 06, 2023 159.45 161.99 159.40 161.65 895,009 +1.44(+0.90%)
Oct 05, 2023 160.79 160.94 158.85 160.21 734,773 +0.25(+0.16%)
Oct 04, 2023 156.93 160.18 156.75 159.96 1,022,626 +2.72(+1.73%)
Oct 03, 2023 155.21 157.69 155.17 157.24 554,769 +0.44(+0.28%)
Oct 02, 2023 155.41 156.80 154.22 156.80 538,836 +0.59(+0.38%)
Sep 29, 2023 155.82 157.94 155.23 156.21 668,368 -0.19(-0.12%)
Sep 28, 2023 155.34 156.73 155.05 156.40 394,867 +1.63(+1.05%)
Sep 27, 2023 155.64 155.96 154.64 154.77 521,662 -1.16(-0.74%)
Sep 26, 2023 155.09 156.88 154.79 155.93 793,505 +0.56(+0.36%)
Sep 25, 2023 156.21 155.75 154.94 155.37 638,931 -1.73(-1.10%)
Sep 22, 2023 155.39 157.42 155.19 157.10 587,004 +1.78(+1.15%)
Sep 21, 2023 155.13 155.68 154.34 155.32 727,138 +0.19(+0.12%)
Sep 20, 2023 155.90 157.38 155.12 155.13 627,548 -0.74(-0.47%)
Sep 19, 2023 151.70 158.71 151.70 155.87 1,649,563 +4.17(+2.75%)
Sep 18, 2023 150.87 151.97 150.34 151.70 481,658 +2.44(+1.63%)
Sep 15, 2023 149.75 151.06 148.14 149.26 1,309,691 -1.38(-0.92%)
Sep 14, 2023 150.95 151.61 149.25 150.64 730,101 -0.98(-0.65%)
Sep 13, 2023 152.34 153.09 150.87 151.62 853,682 -1.54(-1.01%)
Sep 12, 2023 154.33 154.81 152.80 153.16 445,962 -1.46(-0.94%)
Sep 11, 2023 152.84 154.62 152.53 154.62 380,456 +1.56(+1.02%)
Sep 08, 2023 154.40 154.89 153.06 153.06 441,043 -0.50(-0.33%)
Sep 07, 2023 150.90 153.80 150.44 153.56 847,075 +3.58(+2.39%)
Sep 06, 2023 148.61 151.16 148.53 149.98 614,906 +0.98(+0.66%)
Sep 05, 2023 149.26 150.51 148.88 149.00 346,042 -1.36(-0.90%)
Sep 01, 2023 149.08 150.83 149.08 150.36 424,950 +0.65(+0.43%)
Aug 31, 2023 149.56 150.54 149.03 149.71 457,804 -0.18(-0.12%)
Aug 30, 2023 149.36 150.79 149.16 149.89 638,644 -0.38(-0.25%)
Aug 29, 2023 151.71 152.11 150.12 150.27 431,370 -1.41(-0.93%)
Aug 28, 2023 150.62 151.78 150.40 151.68 396,735 +0.45(+0.30%)
Aug 25, 2023 148.43 151.80 148.00 151.23 839,564 +2.36(+1.59%)
Aug 24, 2023 150.57 151.48 148.44 148.87 392,283 -1.25(-0.83%)
Aug 23, 2023 149.54 152.37 149.54 150.12 596,403 +0.33(+0.22%)
Aug 22, 2023 150.19 150.59 149.05 149.79 524,906 -0.80(-0.53%)
Aug 21, 2023 151.02 151.21 149.87 150.59 607,387 +0.47(+0.31%)
Aug 18, 2023 150.49 151.14 149.64 150.12 815,701 +0.34(+0.23%)
Aug 17, 2023 148.42 151.15 148.42 149.78 732,130 -0.21(-0.14%)
Aug 16, 2023 148.82 150.18 148.82 149.99 469,734 +0.65(+0.44%)
Aug 15, 2023 148.60 149.70 148.15 149.34 558,542 +0.81(+0.55%)
Aug 14, 2023 150.86 150.90 148.35 148.53 758,933 -1.72(-1.14%)
Aug 11, 2023 147.31 150.79 147.31 150.25 1,020,363 +1.89(+1.27%)
Aug 10, 2023 147.34 148.76 146.82 148.36 686,135 +2.18(+1.49%)
Aug 09, 2023 147.00 148.28 145.78 146.18 495,972 +0.22(+0.15%)
Aug 08, 2023 144.95 147.57 144.90 145.96 639,601 -0.33(-0.23%)
Aug 07, 2023 144.67 147.80 144.67 146.29 738,514 +0.72(+0.49%)
Aug 04, 2023 139.02 147.37 138.70 145.57 1,316,496 +5.56(+3.97%)
Aug 03, 2023 139.32 140.81 137.00 140.01 933,294 +0.20(+0.14%)
Aug 02, 2023 139.58 141.48 138.84 139.81 577,868 -0.04(-0.03%)
Aug 01, 2023 140.39 141.44 139.79 139.85 881,687 +0.17(+0.12%)
Jul 31, 2023 139.87 141.08 139.60 139.68 833,309 -0.68(-0.48%)
Jul 28, 2023 142.75 142.75 140.35 140.36 617,970 -1.24(-0.88%)
Jul 27, 2023 143.50 143.70 141.03 141.60 574,914 -2.12(-1.48%)
Jul 26, 2023 141.92 143.83 141.92 143.72 376,126 +0.74(+0.52%)
Jul 25, 2023 141.47 143.02 141.47 142.98 366,236 +0.67(+0.47%)
Jul 24, 2023 142.57 143.50 142.05 142.31 516,152 -1.18(-0.82%)
Jul 21, 2023 142.63 143.54 141.62 143.49 418,467 +1.27(+0.89%)
Jul 20, 2023 139.64 142.28 139.31 142.22 532,125 +2.03(+1.45%)
Jul 19, 2023 141.38 141.45 138.57 140.19 492,554 +0.00(+0.00%)
Jul 18, 2023 140.64 141.38 139.69 140.19 547,349 -0.84(-0.60%)
Jul 17, 2023 141.63 142.50 141.03 141.03 559,463 -0.60(-0.42%)
Jul 14, 2023 140.07 142.66 139.35 141.63 764,463 +1.15(+0.82%)
Jul 13, 2023 137.00 140.62 137.00 140.48 885,283 +4.02(+2.95%)
Jul 12, 2023 138.80 138.80 135.72 136.46 589,321 -1.14(-0.83%)
Jul 11, 2023 136.63 138.71 135.83 137.60 482,915 +1.60(+1.18%)
Jul 10, 2023 135.02 136.83 135.02 136.00 291,482 +0.16(+0.12%)
Jul 07, 2023 136.15 137.94 135.78 135.84 343,119 -1.06(-0.77%)
Jul 06, 2023 138.27 138.99 136.33 136.90 407,730 -1.17(-0.85%)
Jul 05, 2023 138.27 138.27 136.11 138.07 468,853 +0.67(+0.49%)
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.