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

Acs Actividades ADR (OP: ACSAY )

7.890 -0.080 (-1.00%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 1, 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 (%)
Jan 29, 2021 5.950 6.320 5.950 6.320 13,600 -0.18(-2.77%)
Jan 28, 2021 6.318 6.500 6.318 6.500 22,783 +0.31(+5.01%)
Jan 27, 2021 5.970 6.235 5.970 6.190 11,464 -0.22(-3.43%)
Jan 26, 2021 6.340 6.490 6.320 6.410 589,989 -0.03(-0.47%)
Jan 25, 2021 6.490 6.610 6.260 6.440 6,078 -0.10(-1.53%)
Jan 22, 2021 6.960 7.000 6.510 6.540 14,800 -0.17(-2.53%)
Jan 21, 2021 6.810 6.810 6.590 6.710 15,367 -0.28(-4.01%)
Jan 20, 2021 6.966 6.990 6.890 6.990 15,387 -0.01(-0.14%)
Jan 19, 2021 6.970 7.000 6.890 7.000 13,449 +0.02(+0.29%)
Jan 15, 2021 6.943 6.980 6.831 6.980 18,800 -0.02(-0.29%)
Jan 14, 2021 7.050 7.090 7.000 7.000 21,494 +0.10(+1.45%)
Jan 13, 2021 6.970 7.000 6.900 6.900 12,267 -0.14(-1.93%)
Jan 12, 2021 7.000 7.080 7.000 7.036 25,813 +0.27(+3.93%)
Jan 11, 2021 6.730 6.805 6.730 6.770 14,303 +0.03(+0.45%)
Jan 08, 2021 6.805 6.840 6.700 6.740 14,400 -0.01(-0.11%)
Jan 07, 2021 6.740 6.764 6.740 6.747 3,685 -0.11(-1.57%)
Jan 06, 2021 6.860 6.900 6.810 6.855 14,884 +0.14(+2.08%)
Jan 05, 2021 6.673 6.760 6.628 6.715 15,355 +0.21(+3.15%)
Jan 04, 2021 6.604 6.604 6.481 6.510 24,935 -0.13(-1.96%)
Dec 31, 2020 6.640 6.640 6.640 7,430 -0.07(-1.04%)
Dec 30, 2020 6.670 6.740 6.630 6.710 7,430 +0.10(+1.59%)
Dec 29, 2020 6.630 6.650 6.600 6.605 17,536 -0.03(-0.53%)
Dec 28, 2020 6.640 6.645 6.520 6.640 7,959 +0.02(+0.30%)
Dec 24, 2020 6.570 6.640 6.550 6.620 39,700 +0.04(+0.61%)
Dec 23, 2020 6.640 6.670 6.580 6.580 19,640 +0.18(+2.81%)
Dec 22, 2020 6.435 6.435 6.390 6.400 12,938 -0.04(-0.62%)
Dec 21, 2020 6.330 6.470 6.330 6.440 40,951 +0.04(+0.63%)
Dec 18, 2020 6.402 6.430 6.350 6.400 9,900 -0.07(-1.08%)
Dec 17, 2020 6.570 6.585 6.470 6.470 16,684 -0.03(-0.46%)
Dec 16, 2020 6.500 6.540 6.430 6.500 14,594 -0.11(-1.66%)
Dec 15, 2020 6.450 6.650 6.441 6.610 28,804 +0.25(+3.85%)
Dec 14, 2020 6.410 6.410 6.350 6.365 15,521 -0.05(-0.86%)
Dec 11, 2020 6.412 6.440 6.368 6.420 11,800 +0.00(+0.00%)
Dec 10, 2020 6.386 6.435 6.346 6.420 9,138 -0.12(-1.91%)
Dec 09, 2020 6.530 6.550 6.500 6.545 29,481 +0.10(+1.63%)
Dec 08, 2020 6.485 6.485 6.410 6.440 13,981 -0.09(-1.38%)
Dec 07, 2020 6.532 6.548 6.500 6.530 11,275 -0.10(-1.51%)
Dec 04, 2020 6.617 6.675 6.590 6.630 24,100 +0.25(+3.88%)
Dec 03, 2020 6.470 6.470 6.383 6.383 23,036 -0.07(-1.05%)
Dec 02, 2020 6.330 6.460 6.320 6.450 27,796 +0.15(+2.30%)
Dec 01, 2020 6.255 6.305 6.240 6.305 21,550 +0.07(+1.20%)
Nov 30, 2020 6.430 6.440 6.230 6.230 5,418 -0.14(-2.20%)
Nov 27, 2020 6.370 6.370 6.330 6.370 21,200 -0.21(-3.19%)
Nov 25, 2020 6.520 6.625 6.520 6.580 30,900 +0.02(+0.30%)
Nov 24, 2020 6.470 6.561 6.470 6.560 17,906 +0.35(+5.64%)
Nov 23, 2020 6.130 6.220 6.124 6.210 31,099 +0.21(+3.50%)
Nov 20, 2020 5.980 6.006 5.950 6.000 18,000 -0.04(-0.66%)
Nov 19, 2020 6.020 6.050 5.970 6.040 99,764 +0.02(+0.33%)
Nov 18, 2020 6.105 6.150 6.020 6.020 176,789 -0.07(-1.15%)
Nov 17, 2020 6.030 6.116 6.030 6.090 311,838 +0.03(+0.50%)
Nov 16, 2020 6.000 6.100 5.995 6.060 33,139 +0.12(+2.02%)
Nov 13, 2020 5.885 5.960 5.860 5.940 185,400 +0.17(+2.95%)
Nov 12, 2020 5.775 5.830 5.736 5.770 153,678 -0.08(-1.37%)
Nov 11, 2020 5.885 5.900 5.790 5.850 348,848 -0.23(-3.78%)
Nov 10, 2020 6.010 6.080 5.962 6.080 163,233 +0.30(+5.19%)
Nov 09, 2020 5.820 5.830 5.690 5.780 18,500 +0.53(+10.18%)
Nov 06, 2020 5.270 5.290 5.240 5.246 102,700 -0.02(-0.46%)
Nov 05, 2020 5.260 5.280 5.240 5.270 59,388 +0.26(+5.19%)
Nov 04, 2020 5.080 5.080 5.010 5.010 4,288,833 -0.18(-3.47%)
Nov 03, 2020 5.075 5.210 5.060 5.190 1,076,604 +0.12(+2.37%)
Nov 02, 2020 5.040 5.120 5.020 5.070 1,654,161 +0.37(+7.87%)
Oct 30, 2020 4.670 4.720 4.623 4.700 1,032,300 -0.04(-0.89%)
Oct 29, 2020 4.590 4.810 4.590 4.742 1,798,136 +0.11(+2.42%)
Oct 28, 2020 4.723 4.760 4.630 4.630 1,396,531 -0.23(-4.73%)
Oct 27, 2020 4.978 4.978 4.830 4.860 1,823,323 -0.17(-3.38%)
Oct 26, 2020 5.230 5.230 4.980 5.030 3,093,199 -0.36(-6.68%)
Oct 23, 2020 5.402 5.420 5.341 5.390 4,258,300 +0.07(+1.32%)
Oct 22, 2020 5.300 5.330 5.221 5.320 4,670,279 +0.02(+0.38%)
Oct 21, 2020 5.330 5.387 5.300 5.300 76,802 -0.06(-1.17%)
Oct 20, 2020 5.480 5.480 5.360 5.363 87,879 +0.03(+0.62%)
Oct 19, 2020 5.410 5.452 5.330 5.330 73,485 -0.06(-1.11%)
Oct 16, 2020 5.356 5.449 5.340 5.390 127,100 -0.06(-1.10%)
Oct 15, 2020 5.360 5.460 5.340 5.450 71,987 -0.08(-1.54%)
Oct 14, 2020 5.562 5.585 5.500 5.535 161,241 +0.08(+1.37%)
Oct 13, 2020 5.550 5.558 5.420 5.460 83,604 -0.20(-3.53%)
Oct 12, 2020 5.650 5.683 5.627 5.660 75,801 -0.09(-1.57%)
Oct 09, 2020 5.800 5.840 5.750 5.750 52,200 -0.09(-1.54%)
Oct 08, 2020 5.850 5.890 5.830 5.840 56,144 +0.11(+1.92%)
Oct 07, 2020 5.800 5.820 5.710 5.730 62,896 +0.01(+0.16%)
Oct 06, 2020 5.850 5.870 5.721 5.721 125,374 +0.06(+1.07%)
Oct 05, 2020 5.595 5.670 5.550 5.660 159,230 +0.18(+3.28%)
Oct 02, 2020 5.310 5.490 5.260 5.480 331,900 +1.20(+28.04%)
Oct 01, 2020 4.410 4.410 4.280 4.280 146,225 -0.17(-3.82%)
Sep 30, 2020 4.470 4.540 4.450 4.450 440,479 +0.06(+1.37%)
Sep 29, 2020 4.430 4.448 4.370 4.390 225,871 -0.13(-2.88%)
Sep 28, 2020 4.520 4.549 4.490 4.520 109,315 +0.12(+2.77%)
Sep 25, 2020 4.320 4.410 4.320 4.398 115,300 -0.05(-1.17%)
Sep 24, 2020 4.420 4.520 4.403 4.450 213,346 +0.03(+0.68%)
Sep 23, 2020 4.530 4.540 4.400 4.420 568,806 +0.10(+2.34%)
Sep 22, 2020 4.308 4.350 4.260 4.319 160,743 +0.05(+1.29%)
Sep 21, 2020 4.380 4.380 4.200 4.264 215,931 -0.45(-9.47%)
Sep 18, 2020 4.830 4.830 4.710 4.710 84,000 -0.21(-4.37%)
Sep 17, 2020 4.880 4.980 4.880 4.925 110,762 -0.04(-0.75%)
Sep 16, 2020 4.934 5.020 4.890 4.962 114,617 +0.06(+1.27%)
Sep 15, 2020 4.930 4.960 4.900 4.900 337,080 -0.04(-0.81%)
Sep 14, 2020 5.013 5.040 4.910 4.940 90,388 -0.02(-0.45%)
Sep 11, 2020 4.910 4.970 4.900 4.962 79,700 +0.10(+2.10%)
Sep 10, 2020 4.940 4.980 4.810 4.860 164,488 -0.04(-0.82%)
Sep 09, 2020 4.820 4.930 4.820 4.900 149,564 +0.10(+2.04%)
Sep 08, 2020 4.771 4.881 4.770 4.802 95,975 -0.11(-2.20%)
Sep 04, 2020 4.880 4.940 4.800 4.910 224,800 +0.00(+0.00%)
Sep 03, 2020 5.030 5.050 4.870 4.910 77,787 +0.00(+0.00%)
Sep 02, 2020 4.853 4.930 4.840 4.910 80,568 +0.11(+2.29%)
Sep 01, 2020 4.780 4.890 4.780 4.800 46,553 -0.04(-0.85%)
Aug 31, 2020 4.950 4.950 4.830 4.841 62,270 -0.15(-2.99%)
Aug 28, 2020 4.970 5.070 4.960 4.990 89,800 +0.03(+0.60%)
Aug 27, 2020 5.008 5.018 4.930 4.960 101,949 -0.02(-0.40%)
Aug 26, 2020 4.985 5.031 4.960 4.980 216,857 -0.01(-0.20%)
Aug 25, 2020 5.090 5.090 4.980 4.990 121,405 -0.16(-3.11%)
Aug 24, 2020 5.050 5.160 5.050 5.150 155,658 +0.14(+2.74%)
Aug 21, 2020 4.970 5.050 4.960 5.013 46,900 -0.01(-0.15%)
Aug 20, 2020 4.930 5.025 4.930 5.020 81,017 +0.00(+0.00%)
Aug 19, 2020 5.000 5.100 5.000 5.020 165,093 +0.04(+0.82%)
Aug 18, 2020 5.010 5.070 4.950 4.979 125,952 +0.05(+0.93%)
Aug 17, 2020 4.950 4.990 4.930 4.933 104,175 -0.01(-0.14%)
Aug 14, 2020 4.830 4.998 4.830 4.940 134,600 -0.06(-1.22%)
Aug 13, 2020 5.086 5.098 5.000 5.001 79,317 -0.11(-2.13%)
Aug 12, 2020 5.130 5.140 5.040 5.110 81,395 +0.04(+0.79%)
Aug 11, 2020 5.190 5.200 5.070 5.070 320,018 +0.16(+3.26%)
Aug 10, 2020 4.860 4.940 4.860 4.910 109,300 +0.14(+2.94%)
Aug 07, 2020 4.720 4.820 4.720 4.770 130,200 -0.14(-2.85%)
Aug 06, 2020 4.900 4.960 4.868 4.910 68,612 -0.06(-1.21%)
Aug 05, 2020 4.970 5.020 4.960 4.970 74,834 +0.14(+2.90%)
Aug 04, 2020 4.720 4.870 4.720 4.830 213,691 +0.19(+4.05%)
Aug 03, 2020 4.566 4.680 4.560 4.642 151,857 +0.13(+2.93%)
Jul 31, 2020 4.680 4.690 4.510 4.510 484,500 -0.20(-4.25%)
Jul 30, 2020 4.705 4.740 4.630 4.710 290,898 -0.27(-5.42%)
Jul 29, 2020 4.980 5.000 4.900 4.980 56,869 +0.04(+0.81%)
Jul 28, 2020 5.000 5.000 4.940 4.940 99,546 -0.05(-1.00%)
Jul 27, 2020 4.970 5.050 4.970 4.990 58,956 -0.12(-2.35%)
Jul 24, 2020 5.210 5.220 5.110 5.110 71,400 -0.15(-2.85%)
Jul 23, 2020 5.322 5.430 5.260 5.260 126,004 -0.13(-2.41%)
Jul 22, 2020 5.345 5.390 5.328 5.390 222,929 +0.15(+2.86%)
Jul 21, 2020 5.290 5.349 5.240 5.240 227,947 -0.06(-1.13%)
Jul 20, 2020 5.300 5.400 5.270 5.300 102,261 -0.03(-0.56%)
Jul 17, 2020 5.300 5.490 5.290 5.330 617,700 +0.03(+0.57%)
Jul 16, 2020 5.430 5.430 5.290 5.300 372,638 -0.13(-2.39%)
Jul 15, 2020 5.480 5.490 5.410 5.430 160,347 +0.09(+1.78%)
Jul 14, 2020 5.240 5.360 5.240 5.335 121,959 +0.04(+0.66%)
Jul 13, 2020 5.440 5.459 5.300 5.300 102,247 -0.08(-1.49%)
Jul 10, 2020 5.280 5.389 5.270 5.380 53,400 +0.30(+5.91%)
Jul 09, 2020 5.190 5.200 5.000 5.080 133,996 -0.12(-2.31%)
Jul 08, 2020 5.298 5.298 5.140 5.200 146,564 -0.01(-0.19%)
Jul 07, 2020 5.316 5.316 5.200 5.210 57,506 -0.10(-1.88%)
Jul 06, 2020 5.510 5.510 5.310 5.310 55,016 +0.10(+1.92%)
Jul 02, 2020 5.220 5.650 5.150 5.210 225,200 -0.10(-1.88%)
Jul 01, 2020 5.315 5.385 5.200 5.310 170,131 +0.16(+3.11%)
Jun 30, 2020 5.270 5.340 5.030 5.150 224,883 -0.15(-2.83%)
Jun 29, 2020 5.251 5.380 5.010 5.300 120,526 +0.16(+3.11%)
Jun 26, 2020 5.247 5.260 4.940 5.140 163,400 -0.18(-3.39%)
Jun 25, 2020 5.249 5.380 4.990 5.320 164,347 +0.20(+3.91%)
Jun 24, 2020 5.262 5.280 5.110 5.120 114,797 -0.17(-3.13%)
Jun 23, 2020 5.650 5.650 5.110 5.286 288,342 +0.06(+1.06%)
Jun 22, 2020 5.210 5.300 5.180 5.230 193,528 +0.04(+0.69%)
Jun 19, 2020 5.404 5.410 5.160 5.194 183,300 -0.06(-1.12%)
Jun 18, 2020 5.241 5.340 5.200 5.253 134,400 -0.04(-0.74%)
Jun 17, 2020 5.440 5.455 5.280 5.292 184,762 -0.14(-2.54%)
Jun 16, 2020 5.518 5.540 5.343 5.430 207,349 +0.21(+4.10%)
Jun 15, 2020 5.030 5.270 4.950 5.216 193,859 +0.17(+3.29%)
Jun 12, 2020 5.170 5.180 4.956 5.050 123,600 +0.04(+0.80%)
Jun 11, 2020 5.171 5.230 5.010 5.010 113,648 -0.51(-9.24%)
Jun 10, 2020 5.663 5.670 5.510 5.520 219,481 -0.23(-4.00%)
Jun 09, 2020 5.787 5.850 5.750 5.750 111,307 -0.22(-3.69%)
Jun 08, 2020 6.033 6.080 5.930 5.970 177,302 +0.17(+2.93%)
Jun 05, 2020 5.860 5.890 5.760 5.800 111,600 +0.08(+1.40%)
Jun 04, 2020 5.750 5.820 5.650 5.720 191,698 -0.07(-1.21%)
Jun 03, 2020 5.690 5.885 5.690 5.790 76,687 +0.42(+7.82%)
Jun 02, 2020 5.382 5.450 5.310 5.370 422,212 +0.13(+2.48%)
Jun 01, 2020 5.150 5.365 5.150 5.240 479,180 +0.17(+3.36%)
May 29, 2020 5.050 5.220 4.980 5.070 157,400 -0.10(-1.94%)
May 28, 2020 5.193 5.230 5.150 5.170 115,395 +0.09(+1.77%)
May 27, 2020 5.320 5.340 5.000 5.080 120,952 -0.13(-2.50%)
May 26, 2020 5.150 5.420 5.100 5.210 319,451 +0.74(+16.55%)
May 22, 2020 4.490 4.607 4.390 4.470 96,300 -0.03(-0.67%)
May 21, 2020 4.470 4.590 4.470 4.500 257,751 +0.13(+2.97%)
May 20, 2020 4.360 4.489 4.330 4.370 722,649 -0.06(-1.35%)
May 19, 2020 4.460 4.570 4.360 4.430 305,290 -0.58(-11.58%)
May 18, 2020 4.880 5.030 4.877 5.010 284,230 +0.30(+6.48%)
May 15, 2020 4.780 4.780 4.640 4.705 182,900 -0.04(-0.74%)
May 14, 2020 4.740 4.804 4.690 4.740 250,575 -0.17(-3.46%)
May 13, 2020 5.071 5.200 4.910 4.910 349,604 -0.12(-2.39%)
May 12, 2020 5.070 5.150 5.010 5.030 224,299 -0.02(-0.40%)
May 11, 2020 5.090 5.230 4.950 5.050 204,332 -0.02(-0.39%)
May 08, 2020 5.130 5.140 5.000 5.070 218,700 +0.06(+1.20%)
May 07, 2020 4.980 5.040 4.920 5.010 233,477 +0.04(+0.80%)
May 06, 2020 5.007 5.020 4.910 4.970 225,701 +0.12(+2.45%)
May 05, 2020 4.910 4.980 4.850 4.851 174,203 +0.02(+0.43%)
May 04, 2020 4.820 4.888 4.780 4.830 250,743 +0.09(+1.90%)
May 01, 2020 4.850 4.990 4.700 4.740 279,100 -0.15(-3.07%)
Apr 30, 2020 4.950 5.000 4.852 4.890 255,746 -0.14(-2.80%)
Apr 29, 2020 4.970 5.080 4.960 5.031 280,410 +0.29(+6.14%)
Apr 28, 2020 4.730 4.920 4.695 4.740 186,083 +0.17(+3.65%)
Apr 27, 2020 4.533 4.630 4.520 4.573 274,688 +0.09(+2.08%)
Apr 24, 2020 4.435 4.524 4.380 4.480 275,900 +0.19(+4.43%)
Apr 23, 2020 4.393 4.470 4.290 4.290 275,961 -0.07(-1.61%)
Apr 22, 2020 4.380 4.385 4.300 4.360 290,415 +0.14(+3.32%)
Apr 21, 2020 4.330 4.380 4.205 4.220 261,095 -0.13(-2.99%)
Apr 20, 2020 4.390 4.520 4.340 4.350 356,600 -0.15(-3.27%)
Apr 17, 2020 4.400 4.510 4.300 4.497 313,000 +0.27(+6.44%)
Apr 16, 2020 4.280 4.400 4.140 4.225 262,278 -0.08(-1.74%)
Apr 15, 2020 4.310 4.360 4.220 4.300 269,031 -0.18(-4.02%)
Apr 14, 2020 4.443 4.496 4.310 4.480 331,900 +0.30(+7.18%)
Apr 13, 2020 4.197 4.378 4.090 4.180 419,572 -0.07(-1.65%)
Apr 09, 2020 4.310 4.472 4.190 4.250 286,900 +0.03(+0.71%)
Apr 08, 2020 4.315 4.320 4.160 4.220 249,869 -0.06(-1.40%)
Apr 07, 2020 4.390 4.400 4.170 4.280 331,255 +0.35(+8.91%)
Apr 06, 2020 3.808 3.930 3.800 3.930 438,662 +0.35(+9.78%)
Apr 03, 2020 3.700 3.715 3.490 3.580 550,400 -0.09(-2.45%)
Apr 02, 2020 3.617 3.736 3.580 3.670 306,432 +0.13(+3.67%)
Apr 01, 2020 3.750 3.790 3.540 3.540 405,395 -0.22(-5.85%)
Mar 31, 2020 3.620 4.040 3.610 3.760 853,436 +0.22(+6.22%)
Mar 30, 2020 3.490 3.660 3.480 3.540 1,245,268 +0.05(+1.42%)
Mar 27, 2020 3.510 3.660 3.360 3.490 366,800 -0.24(-6.42%)
Mar 26, 2020 3.600 3.820 3.530 3.730 305,581 +0.24(+6.88%)
Mar 25, 2020 3.380 3.570 3.240 3.490 266,506 +0.44(+14.43%)
Mar 24, 2020 3.070 3.160 2.970 3.050 333,867 +0.19(+6.57%)
Mar 23, 2020 2.880 3.020 2.800 2.862 424,265 +0.13(+4.84%)
Mar 20, 2020 2.845 2.890 2.650 2.730 350,900 +0.32(+13.28%)
Mar 19, 2020 2.483 2.580 2.300 2.410 495,081 -0.10(-3.98%)
Mar 18, 2020 2.750 2.780 2.310 2.510 1,137,870 -0.61(-19.55%)
Mar 17, 2020 2.895 3.130 2.670 3.120 521,789 +0.11(+3.62%)
Mar 16, 2020 2.790 3.180 2.790 3.011 529,921 -0.90(-22.99%)
Mar 13, 2020 3.900 3.920 3.580 3.910 406,700 +0.17(+4.55%)
Mar 12, 2020 4.060 4.060 3.550 3.740 757,404 -0.82(-17.98%)
Mar 11, 2020 4.698 4.710 4.460 4.560 544,267 -0.38(-7.69%)
Mar 10, 2020 5.067 5.070 4.740 4.940 754,460 -0.06(-1.20%)
Mar 09, 2020 5.112 5.205 4.900 5.000 255,087 -0.57(-10.23%)
Mar 06, 2020 5.520 5.590 5.470 5.570 430,300 -0.15(-2.62%)
Mar 05, 2020 5.708 5.850 5.630 5.720 1,131,658 -0.27(-4.51%)
Mar 04, 2020 5.905 5.990 5.840 5.990 1,905,804 +0.12(+1.96%)
Mar 03, 2020 6.020 6.065 5.810 5.875 880,841 -0.17(-2.89%)
Mar 02, 2020 5.947 6.050 5.860 6.050 319,515 +0.15(+2.54%)
Feb 28, 2020 5.795 5.950 5.770 5.900 747,400 -0.05(-0.84%)
Feb 27, 2020 5.878 6.240 5.878 5.950 555,520 -0.01(-0.25%)
Feb 26, 2020 6.040 6.130 5.930 5.965 363,429 +0.04(+0.59%)
Feb 25, 2020 6.168 6.240 5.900 5.930 427,635 -0.41(-6.47%)
Feb 24, 2020 6.362 6.468 6.295 6.340 347,620 -0.20(-3.06%)
Feb 21, 2020 6.550 6.610 6.520 6.540 1,446,900 -0.12(-1.80%)
Feb 20, 2020 6.507 6.770 6.507 6.660 321,850 +0.23(+3.58%)
Feb 19, 2020 6.630 6.630 6.420 6.430 161,284 -0.28(-4.17%)
Feb 18, 2020 6.640 6.823 6.640 6.710 133,673 +0.03(+0.42%)
Feb 14, 2020 6.796 6.800 6.670 6.682 259,700 -0.13(-1.88%)
Feb 13, 2020 6.824 6.890 6.800 6.810 143,949 -0.02(-0.32%)
Feb 12, 2020 6.840 6.886 6.810 6.832 106,162 +0.00(+0.03%)
Feb 11, 2020 6.750 6.854 6.750 6.830 304,523 +0.26(+3.96%)
Feb 10, 2020 6.569 6.628 6.560 6.570 106,232 -0.05(-0.76%)
Feb 07, 2020 6.540 6.662 6.540 6.620 182,700 +0.05(+0.76%)
Feb 06, 2020 6.590 6.590 6.540 6.570 210,323 -0.07(-1.05%)
Feb 05, 2020 6.683 6.710 6.620 6.640 183,480 +0.13(+2.00%)
Feb 04, 2020 6.545 6.550 6.510 6.510 268,165 +0.04(+0.62%)
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.