Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

208.21 +1.27 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 99.61 102.44 98.93 101.39 1,299,542 +1.81(+1.82%)
May 30, 2019 101.14 101.54 97.64 99.57 844,735 -0.34(-0.34%)
May 29, 2019 96.03 100.28 96.02 99.91 897,258 +1.65(+1.68%)
May 28, 2019 99.61 100.46 98.26 98.26 750,367 -1.35(-1.36%)
May 24, 2019 98.80 100.02 97.85 99.61 399,829 +0.69(+0.70%)
May 23, 2019 100.39 101.09 98.67 98.92 749,304 -1.47(-1.47%)
May 22, 2019 99.39 100.50 98.78 100.39 429,289 +0.42(+0.42%)
May 21, 2019 99.89 100.59 98.73 99.98 702,728 -0.28(-0.28%)
May 20, 2019 98.96 100.45 98.90 100.26 512,694 +1.72(+1.75%)
May 17, 2019 97.14 99.26 97.14 98.53 622,612 +0.50(+0.51%)
May 16, 2019 96.66 98.17 96.66 98.03 679,592 +1.28(+1.32%)
May 15, 2019 97.35 97.75 95.92 96.75 705,376 -1.11(-1.13%)
May 14, 2019 95.93 98.37 95.93 97.86 912,213 +1.80(+1.87%)
May 13, 2019 95.03 96.34 95.03 96.06 640,494 -0.26(-0.27%)
May 10, 2019 96.30 97.00 95.21 96.33 777,326 -0.17(-0.17%)
May 09, 2019 94.90 97.30 94.90 96.49 1,073,443 +0.90(+0.95%)
May 08, 2019 94.59 95.93 94.56 95.59 1,446,220 +0.79(+0.84%)
May 07, 2019 95.91 96.81 94.43 94.80 1,047,164 -1.20(-1.25%)
May 06, 2019 93.33 96.78 93.14 96.00 756,429 +1.95(+2.07%)
May 03, 2019 93.88 95.30 93.57 94.05 760,147 +1.01(+1.08%)
May 02, 2019 93.74 93.99 92.96 93.05 1,083,246 -1.06(-1.13%)
May 01, 2019 94.29 95.00 93.85 94.11 549,020 -0.53(-0.56%)
Apr 30, 2019 94.47 94.86 93.95 94.64 834,400 +0.57(+0.60%)
Apr 29, 2019 94.27 95.17 93.74 94.07 443,160 -0.51(-0.54%)
Apr 26, 2019 94.40 95.45 94.03 94.58 359,352 -0.18(-0.19%)
Apr 25, 2019 93.81 94.92 93.60 94.76 416,196 +0.36(+0.38%)
Apr 24, 2019 93.88 94.65 93.88 94.40 645,778 +0.21(+0.23%)
Apr 23, 2019 94.69 95.00 93.78 94.18 552,063 +0.05(+0.05%)
Apr 22, 2019 94.04 94.40 93.25 94.14 524,622 -0.18(-0.19%)
Apr 18, 2019 94.21 94.70 93.43 94.31 693,366 +0.43(+0.46%)
Apr 17, 2019 91.35 94.22 91.35 93.88 690,799 +1.74(+1.89%)
Apr 16, 2019 90.84 92.48 90.84 92.14 501,107 +1.15(+1.27%)
Apr 15, 2019 89.93 91.59 89.64 90.99 514,339 +1.43(+1.60%)
Apr 12, 2019 89.42 90.85 89.40 89.55 468,757 +0.22(+0.25%)
Apr 11, 2019 89.78 90.01 88.81 89.33 614,635 -0.21(-0.24%)
Apr 10, 2019 88.15 89.72 87.58 89.54 964,408 +1.15(+1.30%)
Apr 09, 2019 89.17 89.87 88.09 88.40 515,730 -0.63(-0.71%)
Apr 08, 2019 89.59 89.86 88.81 89.03 452,489 -0.24(-0.27%)
Apr 05, 2019 89.09 89.53 88.53 89.27 793,323 +0.09(+0.10%)
Apr 04, 2019 88.97 89.72 87.83 89.18 466,816 +0.05(+0.05%)
Apr 03, 2019 89.99 90.62 89.11 89.13 650,672 -0.75(-0.83%)
Apr 02, 2019 89.74 90.79 89.66 89.88 494,502 -0.31(-0.34%)
Apr 01, 2019 88.90 90.19 88.48 90.19 632,638 +1.29(+1.46%)
Mar 29, 2019 87.91 88.95 87.91 88.89 714,087 +1.19(+1.36%)
Mar 28, 2019 88.17 88.21 86.94 87.70 681,743 -0.11(-0.13%)
Mar 27, 2019 88.03 88.25 87.06 87.81 706,673 -0.46(-0.52%)
Mar 26, 2019 88.47 88.69 86.68 88.27 1,002,474 -0.45(-0.50%)
Mar 25, 2019 88.88 89.55 88.33 88.72 885,891 -0.18(-0.20%)
Mar 22, 2019 87.84 89.13 86.72 88.89 1,029,849 +0.68(+0.77%)
Mar 21, 2019 88.37 89.44 87.74 88.21 595,817 +0.02(+0.02%)
Mar 20, 2019 89.22 90.38 88.03 88.19 709,744 -0.76(-0.86%)
Mar 19, 2019 89.41 90.27 88.73 88.96 767,920 -0.30(-0.33%)
Mar 18, 2019 90.19 91.33 89.26 89.26 767,755 -1.15(-1.27%)
Mar 15, 2019 89.02 91.30 88.00 90.40 1,810,611 +1.67(+1.88%)
Mar 14, 2019 89.39 89.50 88.01 88.73 719,457 -0.53(-0.59%)
Mar 13, 2019 89.36 89.75 88.05 89.26 1,005,010 +0.16(+0.18%)
Mar 12, 2019 88.26 89.29 88.05 89.10 824,304 +1.08(+1.23%)
Mar 11, 2019 86.77 88.39 85.93 88.02 918,659 +2.02(+2.35%)
Mar 08, 2019 86.52 86.52 83.39 86.00 1,390,168 -0.37(-0.43%)
Mar 07, 2019 88.45 88.73 85.98 86.37 1,233,125 -1.93(-2.18%)
Mar 06, 2019 89.88 90.26 88.05 88.30 774,952 -1.97(-2.18%)
Mar 05, 2019 91.30 91.61 89.81 90.26 980,754 -0.59(-0.65%)
Mar 04, 2019 89.59 90.90 89.06 90.85 916,017 +1.25(+1.39%)
Mar 01, 2019 89.55 90.79 88.89 89.60 842,389 +0.27(+0.30%)
Feb 28, 2019 87.27 89.56 87.27 89.33 1,166,329 +1.93(+2.21%)
Feb 27, 2019 87.63 88.18 86.97 87.40 757,127 -0.70(-0.79%)
Feb 26, 2019 88.95 89.13 88.10 88.10 824,518 -0.46(-0.52%)
Feb 25, 2019 91.90 92.30 88.55 88.56 1,826,914 -1.11(-1.24%)
Feb 22, 2019 87.89 89.74 87.89 89.68 1,175,119 +1.63(+1.86%)
Feb 21, 2019 88.49 89.40 87.50 88.04 1,132,398 -0.29(-0.33%)
Feb 20, 2019 87.02 88.43 86.57 88.33 776,060 +0.92(+1.05%)
Feb 19, 2019 87.27 88.69 86.59 87.41 1,050,915 +0.58(+0.66%)
Feb 15, 2019 87.13 87.22 85.78 86.84 784,202 +0.84(+0.97%)
Feb 14, 2019 88.51 88.64 85.83 86.00 799,922 -2.19(-2.48%)
Feb 13, 2019 87.30 89.24 87.12 88.19 683,628 +0.93(+1.06%)
Feb 12, 2019 87.53 89.00 87.21 87.26 764,938 -0.11(-0.13%)
Feb 11, 2019 88.24 88.85 87.26 87.37 1,109,957 -0.49(-0.56%)
Feb 08, 2019 88.10 90.05 85.59 87.87 1,251,923 -0.32(-0.37%)
Feb 07, 2019 87.76 88.26 86.38 88.19 956,384 -0.04(-0.04%)
Feb 06, 2019 88.39 89.48 87.35 88.23 824,773 -0.06(-0.06%)
Feb 05, 2019 87.30 88.39 86.22 88.28 849,763 +1.29(+1.48%)
Feb 04, 2019 87.32 87.75 85.55 86.99 594,478 -0.32(-0.36%)
Feb 01, 2019 86.24 87.42 86.16 87.31 515,548 +0.72(+0.84%)
Jan 31, 2019 86.85 86.85 85.05 86.59 925,429 -0.23(-0.27%)
Jan 30, 2019 88.25 89.11 86.27 86.82 774,121 -1.88(-2.11%)
Jan 29, 2019 89.62 89.97 87.96 88.69 741,168 -1.10(-1.23%)
Jan 28, 2019 88.83 90.05 88.41 89.80 496,778 +0.65(+0.73%)
Jan 25, 2019 90.02 90.02 88.31 89.15 800,360 -0.06(-0.06%)
Jan 24, 2019 90.98 91.42 89.11 89.20 651,087 -1.97(-2.16%)
Jan 23, 2019 90.30 91.32 89.62 91.17 854,744 +0.88(+0.98%)
Jan 22, 2019 88.44 90.71 88.44 90.29 958,920 +2.01(+2.28%)
Jan 18, 2019 88.54 89.22 87.26 88.28 1,155,837 +1.45(+1.67%)
Jan 17, 2019 85.88 87.21 85.22 86.83 494,589 +0.52(+0.60%)
Jan 16, 2019 85.97 88.82 85.39 86.31 753,126 +0.23(+0.27%)
Jan 15, 2019 85.88 86.97 85.50 86.07 653,778 +0.48(+0.56%)
Jan 14, 2019 84.48 85.79 84.10 85.59 755,342 +0.75(+0.89%)
Jan 11, 2019 85.41 85.97 84.22 84.84 730,234 -0.15(-0.17%)
Jan 10, 2019 85.52 86.19 83.12 84.99 801,905 -1.16(-1.35%)
Jan 09, 2019 87.36 89.02 85.94 86.15 540,551 -0.67(-0.77%)
Jan 08, 2019 90.34 90.93 85.55 86.82 1,157,560 -2.81(-3.14%)
Jan 07, 2019 88.66 91.29 87.49 89.63 1,123,888 -1.68(-1.84%)
Jan 04, 2019 91.25 92.34 90.03 91.31 684,346 +2.57(+2.90%)
Jan 03, 2019 88.19 90.61 88.19 88.74 810,546 -0.28(-0.31%)
Jan 02, 2019 89.06 91.09 88.38 89.02 960,522 -1.80(-1.98%)
Dec 31, 2018 89.10 90.82 88.70 90.82 540,862 +1.50(+1.68%)
Dec 28, 2018 88.81 90.01 88.41 89.31 566,931 +0.55(+0.62%)
Dec 27, 2018 86.53 88.79 85.20 88.77 674,073 +1.39(+1.59%)
Dec 26, 2018 84.99 87.49 81.57 87.37 846,379 +2.68(+3.17%)
Dec 24, 2018 88.88 89.72 84.69 84.69 380,898 -4.50(-5.05%)
Dec 21, 2018 89.50 93.66 89.12 89.19 1,548,261 -0.62(-0.69%)
Dec 20, 2018 91.53 92.07 89.61 89.82 926,271 -1.23(-1.36%)
Dec 19, 2018 92.61 93.24 90.65 91.05 542,853 -0.99(-1.08%)
Dec 18, 2018 93.19 94.99 91.62 92.04 771,002 -1.04(-1.12%)
Dec 17, 2018 94.22 95.36 93.00 93.08 597,791 -0.58(-0.61%)
Dec 14, 2018 95.77 96.18 93.14 93.66 617,451 -1.83(-1.92%)
Dec 13, 2018 96.83 97.93 94.87 95.49 859,180 -1.51(-1.56%)
Dec 12, 2018 96.83 98.52 96.05 97.00 1,600,670 +1.03(+1.07%)
Dec 11, 2018 98.45 98.98 95.91 95.97 914,100 -1.93(-1.97%)
Dec 10, 2018 96.84 98.28 96.45 97.90 594,568 +1.04(+1.07%)
Dec 07, 2018 96.95 97.79 96.02 96.86 1,337,238 +0.67(+0.69%)
Dec 06, 2018 96.16 96.78 95.10 96.19 1,375,528 -0.26(-0.27%)
Dec 04, 2018 99.55 100.25 96.06 96.45 1,629,806 -1.14(-1.17%)
Dec 03, 2018 100.00 101.42 94.57 97.60 1,879,796 -2.31(-2.31%)
Nov 30, 2018 98.47 100.29 98.47 99.91 964,526 +0.73(+0.74%)
Nov 29, 2018 98.08 100.27 97.04 99.17 976,134 +0.84(+0.85%)
Nov 28, 2018 99.52 100.66 98.00 98.34 695,258 -1.56(-1.57%)
Nov 27, 2018 98.21 100.05 97.99 99.90 924,323 +0.61(+0.62%)
Nov 26, 2018 99.40 100.64 98.71 99.29 752,266 -0.11(-0.11%)
Nov 23, 2018 98.63 99.99 98.42 99.40 255,719 -0.54(-0.54%)
Nov 21, 2018 99.94 99.94 99.94 0 -1.88(-1.84%)
Nov 20, 2018 103.43 103.86 100.10 101.82 921,277 -0.85(-0.83%)
Nov 19, 2018 102.33 104.29 101.40 102.67 1,004,453 +0.75(+0.74%)
Nov 16, 2018 101.80 102.30 100.62 101.92 800,650 +0.37(+0.36%)
Nov 15, 2018 100.49 101.75 99.53 101.55 643,357 +0.10(+0.10%)
Nov 14, 2018 100.96 102.36 100.38 101.45 1,235,220 +0.10(+0.10%)
Nov 13, 2018 99.97 101.73 98.91 101.35 715,231 +1.75(+1.76%)
Nov 12, 2018 100.39 100.91 98.81 99.60 709,631 -1.20(-1.19%)
Nov 09, 2018 99.99 101.55 99.99 100.80 959,354 -0.83(-0.82%)
Nov 08, 2018 102.03 103.11 99.30 101.63 1,613,262 -1.32(-1.29%)
Nov 07, 2018 104.08 104.27 101.82 102.96 808,667 -1.12(-1.08%)
Nov 06, 2018 102.87 105.51 102.25 104.08 622,946 +0.28(+0.27%)
Nov 05, 2018 105.65 106.55 103.51 103.80 731,247 -0.10(-0.10%)
Nov 02, 2018 105.98 105.98 98.58 103.90 1,065,985 +1.62(+1.58%)
Nov 01, 2018 105.22 105.86 101.92 102.28 1,250,419 -2.17(-2.08%)
Oct 31, 2018 104.12 106.08 103.02 104.46 1,155,583 +0.83(+0.80%)
Oct 30, 2018 101.44 104.06 100.89 103.62 855,094 +2.81(+2.79%)
Oct 29, 2018 100.89 101.82 99.69 100.81 1,004,270 +1.83(+1.85%)
Oct 26, 2018 98.76 99.69 97.94 98.98 915,600 +0.21(+0.22%)
Oct 25, 2018 97.93 99.16 97.76 98.76 759,818 +0.83(+0.85%)
Oct 24, 2018 98.41 98.97 97.43 97.93 1,168,795 -0.91(-0.92%)
Oct 23, 2018 97.51 99.27 95.82 98.84 1,209,272 +2.18(+2.25%)
Oct 22, 2018 96.33 97.10 95.41 96.66 699,685 -0.44(-0.46%)
Oct 19, 2018 94.74 97.28 94.74 97.11 752,898 +1.49(+1.56%)
Oct 18, 2018 95.70 96.51 93.95 95.62 656,325 +0.61(+0.64%)
Oct 17, 2018 93.20 95.74 92.13 95.01 1,230,456 -0.14(-0.15%)
Oct 16, 2018 91.89 95.39 91.89 95.14 783,808 +3.27(+3.56%)
Oct 15, 2018 90.46 94.67 89.57 91.88 1,012,293 -0.79(-0.85%)
Oct 12, 2018 92.98 94.41 91.74 92.66 1,016,937 -0.64(-0.68%)
Oct 11, 2018 94.70 94.79 92.87 93.30 1,527,562 -1.07(-1.14%)
Oct 10, 2018 93.25 95.52 92.70 94.38 1,243,631 +0.52(+0.55%)
Oct 09, 2018 91.42 94.39 91.42 93.86 1,301,356 +1.37(+1.48%)
Oct 08, 2018 90.27 92.68 89.82 92.49 954,881 +2.51(+2.79%)
Oct 05, 2018 87.18 91.17 87.18 89.98 1,117,302 +1.65(+1.87%)
Oct 04, 2018 88.51 88.86 86.79 88.33 1,255,576 -0.19(-0.22%)
Oct 03, 2018 90.12 90.12 88.28 88.53 983,500 -0.91(-1.01%)
Oct 02, 2018 89.80 90.29 89.04 89.43 779,209 -0.38(-0.42%)
Oct 01, 2018 88.40 90.01 88.23 89.81 820,492 +0.99(+1.12%)
Sep 28, 2018 89.76 90.69 88.46 88.82 992,521 -1.67(-1.84%)
Sep 27, 2018 91.24 91.64 89.99 90.49 953,127 -1.03(-1.12%)
Sep 26, 2018 94.39 94.73 90.97 91.52 1,365,702 -2.89(-3.06%)
Sep 25, 2018 94.62 97.24 92.19 94.40 1,474,163 -3.05(-3.13%)
Sep 24, 2018 99.28 99.28 97.24 97.46 973,943 -1.72(-1.74%)
Sep 21, 2018 100.11 101.00 98.81 99.18 1,842,759 -0.03(-0.03%)
Sep 20, 2018 98.48 99.46 97.43 99.21 1,230,239 +0.22(+0.22%)
Sep 19, 2018 98.00 99.22 96.93 98.99 719,910 +0.69(+0.71%)
Sep 18, 2018 96.99 99.69 96.89 98.29 1,397,466 +1.31(+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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.