Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grupo Aval Acciones Y Valores S ADR
(NY:
AVAL
)
2.460
+0.101 (+4.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
2.567
2.586
2.537
2.567
15,286
-0.01(-0.38%)
Jan 30, 2024
2.547
2.577
2.491
2.577
12,790
+0.06(+2.27%)
Jan 29, 2024
2.510
2.529
2.472
2.520
70,406
+0.03(+1.17%)
Jan 26, 2024
2.432
2.492
2.432
2.490
17,488
+0.05(+1.99%)
Jan 25, 2024
2.432
2.500
2.432
2.442
16,018
-0.02(-0.79%)
Jan 24, 2024
2.461
2.495
2.442
2.461
18,018
-0.01(-0.39%)
Jan 23, 2024
2.510
2.519
2.442
2.471
25,277
-0.05(-1.93%)
Jan 22, 2024
2.588
2.588
2.520
2.520
33,380
-0.07(-2.63%)
Jan 19, 2024
2.529
2.631
2.500
2.588
69,665
+0.05(+1.92%)
Jan 18, 2024
2.549
2.558
2.482
2.539
24,099
+0.00(+0.00%)
Jan 17, 2024
2.520
2.549
2.471
2.539
70,635
+0.04(+1.56%)
Jan 16, 2024
2.481
2.537
2.456
2.500
84,380
+0.03(+1.18%)
Jan 12, 2024
2.442
2.529
2.442
2.471
113,087
+0.03(+1.20%)
Jan 11, 2024
2.510
2.520
2.413
2.442
98,063
-0.05(-1.95%)
Jan 10, 2024
2.510
2.552
2.374
2.490
204,313
-0.03(-1.16%)
Jan 09, 2024
2.549
2.549
2.432
2.520
81,922
-0.02(-0.77%)
Jan 08, 2024
2.558
2.578
2.500
2.539
71,305
+0.01(+0.38%)
Jan 05, 2024
2.354
2.578
2.354
2.529
122,457
+0.15(+6.12%)
Jan 04, 2024
2.461
2.471
2.383
2.383
56,792
-0.08(-3.16%)
Jan 03, 2024
2.471
2.471
2.364
2.461
47,651
+0.01(+0.40%)
Jan 02, 2024
2.364
2.481
2.335
2.451
97,567
+0.09(+3.70%)
Dec 29, 2023
2.374
2.383
2.354
2.364
38,075
+0.00(+0.00%)
Dec 28, 2023
2.296
2.413
2.247
2.364
188,798
+0.10(+4.22%)
Dec 27, 2023
2.220
2.316
2.220
2.268
86,340
+0.04(+1.73%)
Dec 26, 2023
2.172
2.239
2.172
2.229
24,358
+0.04(+1.76%)
Dec 22, 2023
2.200
2.244
2.191
2.191
38,929
+0.02(+0.89%)
Dec 21, 2023
2.191
2.268
2.172
2.172
81,249
-0.06(-2.60%)
Dec 20, 2023
2.172
2.249
2.104
2.229
102,037
+0.09(+4.05%)
Dec 19, 2023
2.143
2.181
2.114
2.143
51,630
-0.03(-1.33%)
Dec 18, 2023
2.181
2.181
2.152
2.172
57,302
+0.02(+0.90%)
Dec 15, 2023
2.123
2.152
2.114
2.152
30,993
+0.03(+1.38%)
Dec 14, 2023
2.114
2.124
2.065
2.123
56,044
-0.00(-0.01%)
Dec 13, 2023
2.133
2.133
2.028
2.123
72,326
+0.07(+3.29%)
Dec 12, 2023
2.046
2.075
2.027
2.056
22,207
+0.00(+0.00%)
Dec 11, 2023
2.085
2.085
2.027
2.056
31,529
-0.01(-0.47%)
Dec 08, 2023
2.094
2.123
2.046
2.065
104,979
-0.06(-2.73%)
Dec 07, 2023
2.094
2.123
2.027
2.123
51,178
+0.06(+2.80%)
Dec 06, 2023
2.046
2.094
2.027
2.065
67,273
+0.00(+0.00%)
Dec 05, 2023
2.056
2.127
2.027
2.065
49,381
+0.01(+0.47%)
Dec 04, 2023
2.056
2.104
2.027
2.056
100,440
-0.02(-0.93%)
Dec 01, 2023
2.152
2.152
2.036
2.075
222,080
-0.08(-3.59%)
Nov 30, 2023
2.056
2.152
2.056
2.152
45,848
+0.09(+4.21%)
Nov 29, 2023
2.094
2.099
2.065
2.065
85,207
-0.00(-0.10%)
Nov 28, 2023
2.087
2.101
2.067
2.067
70,794
-0.05(-2.26%)
Nov 27, 2023
2.154
2.154
2.067
2.115
70,843
-0.03(-1.34%)
Nov 24, 2023
2.115
2.144
2.096
2.144
13,272
+0.06(+2.75%)
Nov 22, 2023
2.125
2.125
2.077
2.087
25,430
-0.01(-0.46%)
Nov 21, 2023
2.106
2.154
2.067
2.096
40,822
+0.02(+0.92%)
Nov 20, 2023
2.096
2.211
2.077
2.077
79,134
-0.05(-2.25%)
Nov 17, 2023
2.154
2.154
2.098
2.125
36,018
-0.04(-1.77%)
Nov 16, 2023
2.144
2.179
2.058
2.163
70,584
-0.02(-0.88%)
Nov 15, 2023
2.221
2.249
2.163
2.182
20,233
-0.01(-0.44%)
Nov 14, 2023
2.192
2.249
2.154
2.192
25,827
+0.06(+2.79%)
Nov 13, 2023
2.192
2.192
2.125
2.132
27,081
-0.04(-1.86%)
Nov 10, 2023
2.173
2.173
2.133
2.173
43,484
+0.05(+2.25%)
Nov 09, 2023
2.115
2.197
2.115
2.125
47,830
-0.04(-1.77%)
Nov 08, 2023
2.240
2.264
2.106
2.163
33,766
-0.06(-2.59%)
Nov 07, 2023
2.307
2.326
2.211
2.221
36,896
-0.09(-3.73%)
Nov 06, 2023
2.259
2.335
2.259
2.307
21,760
+0.03(+1.26%)
Nov 03, 2023
2.240
2.316
2.240
2.278
28,972
+0.03(+1.28%)
Nov 02, 2023
2.230
2.268
2.211
2.249
20,880
+0.08(+3.52%)
Nov 01, 2023
2.163
2.236
2.163
2.173
11,955
-0.02(-0.87%)
Oct 31, 2023
2.221
2.249
2.182
2.192
22,609
+0.01(+0.44%)
Oct 30, 2023
2.163
2.345
2.163
2.182
32,459
+0.05(+2.14%)
Oct 27, 2023
2.232
2.232
2.118
2.137
17,748
-0.07(-3.02%)
Oct 26, 2023
2.184
2.279
2.165
2.203
17,199
+0.02(+0.87%)
Oct 25, 2023
2.146
2.203
2.146
2.184
23,656
+0.04(+1.77%)
Oct 24, 2023
2.251
2.251
2.089
2.146
37,872
-0.04(-1.74%)
Oct 23, 2023
2.279
2.279
2.137
2.184
153,418
-0.08(-3.73%)
Oct 20, 2023
2.241
2.316
2.213
2.269
10,443
-0.00(-0.04%)
Oct 19, 2023
2.346
2.346
2.241
2.270
19,703
+0.00(+0.00%)
Oct 18, 2023
2.327
2.327
2.243
2.270
11,575
-0.05(-2.05%)
Oct 17, 2023
2.289
2.331
2.260
2.317
7,352
+0.01(+0.41%)
Oct 16, 2023
2.298
2.316
2.260
2.308
14,745
+0.06(+2.53%)
Oct 13, 2023
2.194
2.307
2.194
2.251
14,397
+0.02(+0.85%)
Oct 12, 2023
2.270
2.297
2.223
2.232
15,149
-0.04(-1.67%)
Oct 11, 2023
2.327
2.327
2.259
2.270
7,986
-0.06(-2.45%)
Oct 10, 2023
2.251
2.327
2.241
2.327
7,913
+0.08(+3.38%)
Oct 09, 2023
2.260
2.287
2.203
2.251
13,397
+0.01(+0.42%)
Oct 06, 2023
2.251
2.251
2.184
2.241
17,698
+0.04(+1.72%)
Oct 05, 2023
2.327
2.327
2.184
2.203
20,678
-0.07(-2.93%)
Oct 04, 2023
2.374
2.374
2.242
2.270
38,453
-0.09(-4.02%)
Oct 03, 2023
2.251
2.365
2.232
2.365
64,745
+0.03(+1.22%)
Oct 02, 2023
2.327
2.336
2.260
2.336
38,863
+0.04(+1.65%)
Sep 29, 2023
2.308
2.336
2.298
2.298
31,376
-0.02(-0.82%)
Sep 28, 2023
2.308
2.336
2.298
2.317
29,000
-0.00(-0.12%)
Sep 27, 2023
2.357
2.367
2.282
2.320
43,477
+0.00(+0.00%)
Sep 26, 2023
2.291
2.367
2.282
2.320
23,201
+0.03(+1.23%)
Sep 25, 2023
2.329
2.310
2.291
2.291
28,565
-0.08(-3.19%)
Sep 22, 2023
2.301
2.367
2.273
2.367
82,460
+0.08(+3.29%)
Sep 21, 2023
2.357
2.357
2.254
2.291
70,243
-0.07(-2.80%)
Sep 20, 2023
2.376
2.414
2.353
2.357
63,856
-0.04(-1.57%)
Sep 19, 2023
2.339
2.433
2.291
2.395
68,470
+0.07(+2.83%)
Sep 18, 2023
2.376
2.395
2.310
2.329
32,645
-0.02(-0.80%)
Sep 15, 2023
2.235
2.367
2.235
2.348
219,762
+0.09(+4.18%)
Sep 14, 2023
2.254
2.282
2.216
2.254
68,136
+0.07(+3.02%)
Sep 13, 2023
2.169
2.235
2.169
2.188
58,240
+0.02(+0.87%)
Sep 12, 2023
2.131
2.244
2.131
2.169
263,444
-0.01(-0.43%)
Sep 11, 2023
2.131
2.197
2.131
2.178
99,932
+0.06(+2.67%)
Sep 08, 2023
2.131
2.131
2.075
2.122
96,084
+0.02(+0.90%)
Sep 07, 2023
2.065
2.103
2.046
2.103
50,574
+0.02(+0.90%)
Sep 06, 2023
2.131
2.131
2.070
2.084
68,813
-0.03(-1.34%)
Sep 05, 2023
2.235
2.254
2.093
2.112
92,616
-0.11(-5.08%)
Sep 01, 2023
2.301
2.320
2.197
2.225
74,043
-0.11(-4.84%)
Aug 31, 2023
2.244
2.339
2.207
2.339
101,467
+0.08(+3.77%)
Aug 30, 2023
2.197
2.254
2.159
2.254
107,240
+0.08(+3.80%)
Aug 29, 2023
2.106
2.209
2.092
2.171
56,855
+0.08(+4.04%)
Aug 28, 2023
2.096
2.133
2.059
2.087
83,092
+0.02(+0.90%)
Aug 25, 2023
2.106
2.115
2.059
2.068
60,682
-0.05(-2.21%)
Aug 24, 2023
2.106
2.171
2.087
2.115
38,666
+0.01(+0.44%)
Aug 23, 2023
2.162
2.199
2.096
2.106
93,481
-0.07(-3.02%)
Aug 22, 2023
2.199
2.312
2.162
2.171
52,058
-0.02(-0.85%)
Aug 21, 2023
2.181
2.232
2.162
2.190
44,033
+0.01(+0.43%)
Aug 18, 2023
2.171
2.265
2.171
2.181
62,049
-0.04(-1.69%)
Aug 17, 2023
2.199
2.302
2.152
2.218
68,487
-0.05(-2.07%)
Aug 16, 2023
2.330
2.330
2.209
2.265
99,799
-0.03(-1.22%)
Aug 15, 2023
2.321
2.357
2.293
2.293
47,734
-0.08(-3.54%)
Aug 14, 2023
2.452
2.452
2.340
2.377
75,937
-0.07(-3.05%)
Aug 11, 2023
2.424
2.461
2.368
2.452
115,904
-0.02(-0.76%)
Aug 10, 2023
2.471
2.499
2.438
2.471
14,987
+0.02(+0.76%)
Aug 09, 2023
2.443
2.461
2.358
2.452
73,660
+0.04(+1.55%)
Aug 08, 2023
2.424
2.424
2.377
2.414
156,289
-0.07(-2.64%)
Aug 07, 2023
2.414
2.480
2.396
2.480
168,329
+0.10(+4.33%)
Aug 04, 2023
2.321
2.377
2.274
2.377
28,342
+0.08(+3.67%)
Aug 03, 2023
2.321
2.330
2.274
2.293
60,577
-0.04(-1.61%)
Aug 02, 2023
2.433
2.433
2.330
2.330
117,183
-0.10(-4.23%)
Aug 01, 2023
2.480
2.480
2.385
2.433
93,066
-0.03(-1.14%)
Jul 31, 2023
2.480
2.499
2.440
2.461
83,448
+0.01(+0.38%)
Jul 28, 2023
2.396
2.480
2.368
2.452
79,464
+0.05(+2.25%)
Jul 27, 2023
2.463
2.463
2.389
2.398
58,358
-0.05(-1.90%)
Jul 26, 2023
2.472
2.472
2.435
2.444
17,638
-0.02(-0.75%)
Jul 25, 2023
2.472
2.472
2.417
2.463
62,071
+0.02(+0.76%)
Jul 24, 2023
2.417
2.463
2.398
2.444
35,643
+0.04(+1.54%)
Jul 21, 2023
2.426
2.426
2.389
2.407
21,839
-0.01(-0.38%)
Jul 20, 2023
2.454
2.454
2.417
2.417
24,726
-0.04(-1.52%)
Jul 19, 2023
2.463
2.472
2.389
2.454
224,534
-0.02(-0.75%)
Jul 18, 2023
2.314
2.472
2.300
2.472
511,175
+0.16(+6.83%)
Jul 17, 2023
2.277
2.314
2.240
2.314
91,750
+0.03(+1.22%)
Jul 14, 2023
2.259
2.291
2.203
2.286
76,085
+0.05(+2.08%)
Jul 13, 2023
2.184
2.277
2.184
2.240
56,510
+0.06(+2.55%)
Jul 12, 2023
2.240
2.277
2.184
2.184
45,112
-0.05(-2.08%)
Jul 11, 2023
2.193
2.268
2.166
2.231
85,251
+0.05(+2.13%)
Jul 10, 2023
2.221
2.234
2.175
2.184
42,789
-0.03(-1.26%)
Jul 07, 2023
2.166
2.231
2.147
2.212
89,813
+0.06(+2.59%)
Jul 06, 2023
2.156
2.184
2.156
2.156
34,865
-0.01(-0.43%)
Jul 05, 2023
2.175
2.221
2.100
2.166
56,810
-0.01(-0.43%)
Jul 03, 2023
2.138
2.203
2.138
2.175
17,241
+0.02(+0.86%)
Jun 30, 2023
2.156
2.193
2.138
2.156
23,860
+0.03(+1.62%)
Jun 29, 2023
2.168
2.186
2.122
2.122
36,518
-0.02(-0.86%)
Jun 28, 2023
2.122
2.196
2.122
2.140
61,771
-0.01(-0.43%)
Jun 27, 2023
2.150
2.196
2.150
2.150
76,223
+0.00(+0.00%)
Jun 26, 2023
2.159
2.196
2.150
2.150
34,796
-0.02(-0.85%)
Jun 23, 2023
2.168
2.177
2.131
2.168
37,863
+0.01(+0.43%)
Jun 22, 2023
2.196
2.196
2.136
2.159
39,236
-0.03(-1.27%)
Jun 21, 2023
2.214
2.223
2.159
2.186
86,715
-0.02(-0.84%)
Jun 20, 2023
2.251
2.260
2.131
2.205
75,260
+0.01(+0.42%)
Jun 16, 2023
2.269
2.279
2.186
2.196
49,089
-0.06(-2.46%)
Jun 15, 2023
2.214
2.279
2.196
2.251
74,259
+0.06(+2.95%)
Jun 14, 2023
2.214
2.260
2.168
2.186
72,755
-0.03(-1.25%)
Jun 13, 2023
2.233
2.260
2.214
2.214
112,622
-0.01(-0.41%)
Jun 12, 2023
2.260
2.260
2.150
2.223
112,308
-0.01(-0.41%)
Jun 09, 2023
2.269
2.288
2.214
2.233
54,934
-0.02(-0.82%)
Jun 08, 2023
2.269
2.279
2.205
2.251
97,229
-0.01(-0.41%)
Jun 07, 2023
2.260
2.286
2.223
2.260
84,525
+0.01(+0.41%)
Jun 06, 2023
2.186
2.269
2.186
2.251
110,193
+0.08(+3.83%)
Jun 05, 2023
2.076
2.186
2.057
2.168
173,437
+0.10(+4.91%)
Jun 02, 2023
2.030
2.094
2.011
2.066
187,306
+0.07(+3.70%)
Jun 01, 2023
1.947
2.030
1.928
1.993
164,151
+0.06(+2.86%)
May 31, 2023
1.947
2.011
1.919
1.937
87,550
-0.05(-2.33%)
May 30, 2023
1.993
2.030
1.947
1.983
126,175
+0.02(+0.77%)
May 26, 2023
2.041
2.041
1.950
1.968
117,221
-0.05(-2.27%)
May 25, 2023
2.023
2.023
1.931
2.014
141,403
+0.03(+1.38%)
May 24, 2023
2.032
2.050
1.968
1.987
75,588
-0.05(-2.25%)
May 23, 2023
1.996
2.060
1.987
2.032
123,905
+0.05(+2.30%)
May 22, 2023
1.996
2.014
1.968
1.987
84,082
+0.00(+0.00%)
May 19, 2023
2.051
2.105
1.987
1.987
183,210
-0.07(-3.56%)
May 18, 2023
2.151
2.195
2.051
2.060
78,979
-0.06(-3.02%)
May 17, 2023
2.087
2.155
2.087
2.124
86,463
+0.04(+1.75%)
May 16, 2023
2.234
2.270
2.087
2.087
116,699
-0.13(-5.78%)
May 15, 2023
2.188
2.270
2.160
2.215
49,854
+0.05(+2.54%)
May 12, 2023
2.133
2.236
2.133
2.160
63,079
+0.00(+0.00%)
May 11, 2023
2.197
2.213
2.142
2.160
76,032
-0.05(-2.48%)
May 10, 2023
2.225
2.270
2.188
2.215
29,289
-0.01(-0.41%)
May 09, 2023
2.252
2.252
2.215
2.225
18,866
-0.02(-0.82%)
May 08, 2023
2.279
2.289
2.234
2.243
33,832
-0.06(-2.78%)
May 05, 2023
2.279
2.325
2.265
2.307
67,408
+0.06(+2.86%)
May 04, 2023
2.215
2.261
2.133
2.243
122,250
+0.03(+1.24%)
May 03, 2023
2.188
2.243
2.106
2.215
109,030
+0.04(+1.68%)
May 02, 2023
2.133
2.225
2.133
2.179
240,195
+0.04(+1.71%)
May 01, 2023
2.234
2.234
2.051
2.142
180,176
-0.10(-4.49%)
Apr 28, 2023
2.215
2.289
2.179
2.243
116,431
+0.02(+1.05%)
Apr 27, 2023
2.320
2.347
2.220
2.220
54,564
-0.11(-4.69%)
Apr 26, 2023
2.374
2.374
2.311
2.329
76,168
-0.03(-1.16%)
Apr 25, 2023
2.392
2.420
2.356
2.356
62,123
-0.05(-1.89%)
Apr 24, 2023
2.311
2.438
2.311
2.402
75,500
+0.05(+1.93%)
Apr 21, 2023
2.392
2.392
2.356
2.356
29,585
-0.01(-0.38%)
Apr 20, 2023
2.356
2.397
2.338
2.365
55,878
+0.01(+0.39%)
Apr 19, 2023
2.320
2.374
2.283
2.356
45,866
-0.01(-0.38%)
Apr 18, 2023
2.356
2.402
2.302
2.365
59,440
+0.02(+0.78%)
Apr 17, 2023
2.392
2.411
2.329
2.347
113,737
-0.06(-2.64%)
Apr 14, 2023
2.392
2.435
2.356
2.411
94,095
+0.05(+1.92%)
Apr 13, 2023
2.256
2.374
2.256
2.365
133,590
+0.10(+4.42%)
Apr 12, 2023
2.265
2.265
2.238
2.265
39,216
+0.01(+0.64%)
Apr 11, 2023
2.169
2.251
2.169
2.251
91,435
+0.09(+4.18%)
Apr 10, 2023
2.142
2.169
2.124
2.160
46,342
+0.04(+1.70%)
Apr 06, 2023
2.124
2.156
2.106
2.124
50,671
+0.00(+0.00%)
Apr 05, 2023
2.169
2.169
2.124
2.124
33,030
-0.04(-1.67%)
Apr 04, 2023
2.187
2.196
2.143
2.160
39,159
+0.00(+0.00%)
Apr 03, 2023
2.115
2.233
2.079
2.160
152,523
+0.05(+2.14%)
Mar 31, 2023
2.079
2.124
2.070
2.115
107,125
+0.04(+1.74%)
Mar 30, 2023
2.079
2.151
2.079
2.079
158,422
-0.02(-0.86%)
Mar 29, 2023
2.061
2.124
2.061
2.097
49,637
+0.05(+2.20%)
Mar 28, 2023
2.007
2.061
2.007
2.052
98,317
+0.04(+1.79%)
Mar 27, 2023
1.980
2.070
1.980
2.016
138,116
+0.05(+2.29%)
Mar 24, 2023
1.916
1.989
1.898
1.970
86,956
+0.05(+2.35%)
Mar 23, 2023
2.007
2.043
1.925
1.925
151,153
-0.08(-4.05%)
Mar 22, 2023
2.007
2.052
1.980
2.007
82,177
-0.01(-0.45%)
Mar 21, 2023
1.907
2.025
1.889
2.016
164,435
+0.16(+8.78%)
Mar 20, 2023
1.880
1.889
1.826
1.853
125,919
-0.02(-0.97%)
Mar 17, 2023
1.934
1.980
1.853
1.871
207,645
-0.06(-3.27%)
Mar 16, 2023
1.907
1.980
1.907
1.934
165,989
+0.05(+2.39%)
Mar 15, 2023
2.025
2.025
1.876
1.889
288,479
-0.16(-7.93%)
Mar 14, 2023
2.088
2.151
2.007
2.052
211,342
-0.02(-0.87%)
Mar 13, 2023
2.052
2.070
2.007
2.070
91,681
+0.00(+0.00%)
Mar 10, 2023
2.043
2.106
2.043
2.070
158,881
-0.03(-1.29%)
Mar 09, 2023
2.142
2.215
2.055
2.097
195,209
-0.06(-2.93%)
Mar 08, 2023
2.169
2.178
2.142
2.160
82,541
+0.00(+0.00%)
Mar 07, 2023
2.233
2.233
2.133
2.160
110,515
-0.07(-3.24%)
Mar 06, 2023
2.178
2.278
2.115
2.233
201,478
+0.08(+3.78%)
Mar 03, 2023
2.124
2.178
2.097
2.151
179,678
+0.03(+1.28%)
Mar 02, 2023
2.070
2.133
2.061
2.124
133,725
+0.05(+2.62%)
Mar 01, 2023
2.052
2.079
2.043
2.070
139,883
+0.02(+0.88%)
Feb 28, 2023
2.142
2.148
2.034
2.052
132,824
-0.10(-4.62%)
Feb 27, 2023
2.115
2.151
2.088
2.151
130,568
+0.06(+3.03%)
Feb 24, 2023
2.079
2.088
2.034
2.088
61,319
+0.00(+0.00%)
Feb 23, 2023
2.115
2.115
2.061
2.088
85,020
+0.00(+0.00%)
Feb 22, 2023
2.079
2.088
2.025
2.088
58,040
+0.01(+0.43%)
Feb 21, 2023
2.097
2.097
2.025
2.079
190,278
-0.04(-1.71%)
Feb 17, 2023
2.106
2.124
2.083
2.115
64,680
+0.00(+0.00%)
Feb 16, 2023
2.124
2.124
2.079
2.115
108,883
+0.00(+0.00%)
Feb 15, 2023
2.169
2.169
2.097
2.115
122,460
-0.04(-1.68%)
Feb 14, 2023
2.160
2.187
2.142
2.151
118,625
-0.05(-2.06%)
Feb 13, 2023
2.196
2.215
2.141
2.196
179,034
+0.01(+0.41%)
Feb 10, 2023
2.196
2.205
2.160
2.187
65,534
+0.02(+0.83%)
Feb 09, 2023
2.215
2.215
2.151
2.169
151,316
-0.05(-2.04%)
Feb 08, 2023
2.187
2.228
2.160
2.215
136,116
+0.02(+0.82%)
Feb 07, 2023
2.205
2.215
2.160
2.196
81,510
+0.02(+0.83%)
Feb 06, 2023
2.169
2.196
2.133
2.178
88,779
-0.01(-0.41%)
Feb 03, 2023
2.196
2.205
2.133
2.187
172,318
+0.02(+0.83%)
Feb 02, 2023
2.260
2.260
2.151
2.169
170,358
-0.07(-3.23%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.