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
)
2.330
-0.030 (-1.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Mar 29, 2018
5.785
5.785
5.785
0
-0.02(-0.36%)
Mar 28, 2018
5.785
5.820
5.701
5.806
90,924
+0.06(+0.97%)
Mar 27, 2018
5.882
5.931
5.722
5.750
120,853
-0.10(-1.78%)
Mar 26, 2018
5.896
5.896
5.785
5.854
82,024
+0.02(+0.36%)
Mar 23, 2018
5.861
5.917
5.764
5.834
74,793
-0.01(-0.24%)
Mar 22, 2018
5.806
5.896
5.806
5.848
66,620
-0.01(-0.24%)
Mar 21, 2018
5.903
5.903
5.848
5.861
216,624
+0.00(+0.00%)
Mar 20, 2018
5.868
5.931
5.854
5.861
77,900
-0.03(-0.47%)
Mar 19, 2018
5.889
5.931
5.785
5.889
40,957
-0.01(-0.24%)
Mar 16, 2018
6.008
6.008
5.820
5.903
150,019
-0.06(-0.93%)
Mar 15, 2018
6.049
6.049
5.917
5.959
47,236
-0.07(-1.15%)
Mar 14, 2018
5.896
6.042
5.896
6.029
112,268
+0.15(+2.49%)
Mar 13, 2018
5.903
6.042
5.882
5.882
108,384
-0.05(-0.82%)
Mar 12, 2018
5.875
5.959
5.868
5.931
32,796
+0.04(+0.71%)
Mar 09, 2018
5.931
5.987
5.861
5.889
80,705
-0.01(-0.24%)
Mar 08, 2018
6.001
6.001
5.882
5.903
40,479
-0.08(-1.40%)
Mar 07, 2018
5.987
49,339
+0.04(+0.70%)
Mar 06, 2018
5.966
6.042
5.924
5.945
119,525
-0.01(-0.12%)
Mar 05, 2018
5.980
5.980
5.896
5.952
53,406
-0.07(-1.16%)
Mar 02, 2018
5.945
6.022
5.868
6.022
103,783
+0.06(+1.05%)
Mar 01, 2018
5.980
5.987
5.868
5.959
69,839
-0.01(-0.23%)
Feb 28, 2018
6.147
6.147
5.959
5.973
100,992
-0.17(-2.83%)
Feb 27, 2018
6.189
6.216
6.112
6.147
72,606
-0.05(-0.85%)
Feb 26, 2018
6.241
6.241
6.082
6.200
99,344
-0.01(-0.22%)
Feb 23, 2018
6.200
6.248
6.193
6.214
96,296
+0.00(+0.00%)
Feb 22, 2018
6.255
6.214
6.214
113,383
-0.01(-0.11%)
Feb 21, 2018
6.151
6.255
6.151
6.221
143,323
+0.08(+1.24%)
Feb 20, 2018
6.144
6.193
6.144
6.144
27,351
-0.03(-0.56%)
Feb 16, 2018
6.179
6.179
6.179
0
-0.05(-0.78%)
Feb 15, 2018
6.297
6.304
6.214
6.228
85,729
-0.06(-0.88%)
Feb 14, 2018
6.186
6.345
6.089
6.283
985,439
+0.08(+1.23%)
Feb 13, 2018
6.075
6.214
5.971
6.207
624,111
+0.13(+2.17%)
Feb 12, 2018
5.964
6.103
5.964
6.075
48,031
+0.17(+2.82%)
Feb 09, 2018
5.992
5.992
5.846
5.909
102,792
-0.08(-1.39%)
Feb 08, 2018
6.172
6.172
5.978
5.992
109,591
-0.17(-2.70%)
Feb 07, 2018
6.186
6.186
6.123
6.158
158,354
-0.02(-0.34%)
Feb 06, 2018
5.818
6.221
5.818
6.179
124,890
+0.10(+1.60%)
Feb 05, 2018
6.186
6.200
6.082
6.082
151,446
-0.10(-1.68%)
Feb 02, 2018
6.408
6.408
6.165
6.186
72,586
-0.21(-3.36%)
Feb 01, 2018
6.290
6.401
6.290
6.401
149,982
+0.09(+1.43%)
Jan 31, 2018
6.325
6.359
6.262
6.311
169,472
-0.01(-0.22%)
Jan 30, 2018
6.345
6.477
6.290
6.325
123,659
-0.04(-0.61%)
Jan 29, 2018
6.494
6.494
6.329
6.363
160,181
-0.12(-1.92%)
Jan 26, 2018
6.536
6.536
6.467
6.487
104,477
-0.03(-0.53%)
Jan 25, 2018
6.536
6.570
6.501
6.522
294,963
-0.01(-0.11%)
Jan 24, 2018
6.322
6.563
6.322
6.529
235,340
+0.24(+3.85%)
Jan 23, 2018
6.246
6.287
6.246
6.287
82,924
+0.03(+0.44%)
Jan 22, 2018
6.287
6.287
6.215
6.259
42,268
+0.00(+0.00%)
Jan 19, 2018
6.239
6.266
6.149
6.259
112,383
+0.02(+0.33%)
Jan 18, 2018
6.163
6.280
6.146
6.239
105,143
+0.08(+1.23%)
Jan 17, 2018
6.135
6.211
6.128
6.163
152,521
+0.03(+0.45%)
Jan 16, 2018
6.149
6.183
6.087
6.135
141,298
-0.03(-0.56%)
Jan 12, 2018
6.170
6.170
6.170
0
+0.02(+0.34%)
Jan 11, 2018
6.107
6.149
6.080
6.149
103,375
+0.06(+0.91%)
Jan 10, 2018
6.190
6.025
6.094
194,580
+0.00(+0.00%)
Jan 09, 2018
6.018
6.121
5.873
6.094
156,215
-0.02(-0.34%)
Jan 08, 2018
6.197
6.197
6.073
6.114
36,672
-0.08(-1.23%)
Jan 05, 2018
6.156
6.253
6.135
6.190
163,639
+0.00(+0.00%)
Jan 04, 2018
6.107
6.218
6.087
6.190
47,416
+0.10(+1.70%)
Jan 03, 2018
5.997
6.087
5.997
6.087
45,632
+0.10(+1.73%)
Jan 02, 2018
5.914
6.038
5.914
5.983
85,820
+0.11(+1.88%)
Dec 29, 2017
5.873
5.873
5.873
0
-0.03(-0.58%)
Dec 28, 2017
6.045
6.104
5.907
5.907
85,212
-0.11(-1.80%)
Dec 27, 2017
6.043
6.043
5.939
6.015
80,923
-0.01(-0.23%)
Dec 26, 2017
6.001
6.036
5.994
6.029
43,684
+0.05(+0.81%)
Dec 22, 2017
5.953
6.001
5.891
5.981
161,664
+0.05(+0.81%)
Dec 21, 2017
5.919
5.994
5.919
5.933
55,398
+0.00(+0.00%)
Dec 20, 2017
5.884
5.974
5.850
5.933
379,019
+0.06(+0.94%)
Dec 19, 2017
5.864
5.939
5.843
5.877
138,111
+0.03(+0.47%)
Dec 18, 2017
5.822
5.920
5.816
5.850
130,567
+0.03(+0.47%)
Dec 15, 2017
5.816
5.829
5.754
5.822
325,051
+0.01(+0.24%)
Dec 14, 2017
5.754
5.843
5.754
5.809
86,972
+0.05(+0.84%)
Dec 13, 2017
5.726
5.822
5.726
5.760
353,767
+0.04(+0.72%)
Dec 12, 2017
5.726
5.740
5.623
5.719
259,652
+0.01(+0.12%)
Dec 11, 2017
5.733
5.760
5.685
5.712
434,101
-0.03(-0.48%)
Dec 08, 2017
5.754
5.816
5.699
5.740
48,472
+0.01(+0.12%)
Dec 07, 2017
5.630
5.788
5.630
5.733
149,560
+0.10(+1.83%)
Dec 06, 2017
5.637
5.699
5.630
5.630
166,443
-0.03(-0.61%)
Dec 05, 2017
5.671
5.712
5.650
5.664
115,932
-0.03(-0.48%)
Dec 04, 2017
5.650
5.733
5.650
5.692
146,861
+0.02(+0.36%)
Dec 01, 2017
5.609
5.726
5.595
5.671
405,529
+0.06(+1.10%)
Nov 30, 2017
5.643
5.678
5.609
5.609
365,005
-0.03(-0.49%)
Nov 29, 2017
5.767
5.767
5.599
5.637
433,964
-0.12(-2.15%)
Nov 28, 2017
5.809
5.836
5.692
5.760
191,490
-0.03(-0.48%)
Nov 27, 2017
5.912
5.939
5.767
5.788
172,319
-0.12(-2.10%)
Nov 24, 2017
5.891
5.919
5.871
5.912
54,612
+0.01(+0.23%)
Nov 22, 2017
5.829
5.919
5.816
5.898
76,445
+0.04(+0.70%)
Nov 21, 2017
5.829
5.884
5.822
5.857
63,092
+0.02(+0.35%)
Nov 20, 2017
5.864
5.898
5.809
5.836
105,999
-0.07(-1.17%)
Nov 17, 2017
5.816
5.912
5.816
5.905
117,006
+0.09(+1.54%)
Nov 16, 2017
5.781
5.871
5.767
5.816
169,357
+0.03(+0.60%)
Nov 15, 2017
5.699
5.822
5.692
5.781
326,680
+0.06(+0.96%)
Nov 14, 2017
5.637
5.760
5.602
5.726
186,150
+0.07(+1.22%)
Nov 13, 2017
5.712
5.712
5.588
5.657
98,151
-0.08(-1.32%)
Nov 10, 2017
5.767
5.829
5.719
5.733
226,678
-0.03(-0.60%)
Nov 09, 2017
5.726
5.829
5.726
5.767
325,778
-0.01(-0.12%)
Nov 08, 2017
5.719
5.829
5.719
5.774
184,438
+0.05(+0.84%)
Nov 07, 2017
5.643
5.822
5.588
5.726
1,137,023
+0.06(+0.97%)
Nov 06, 2017
5.822
5.822
5.637
5.671
133,538
-0.14(-2.37%)
Nov 03, 2017
5.795
5.843
5.712
5.809
76,878
+0.01(+0.24%)
Nov 02, 2017
5.829
5.829
5.685
5.795
182,542
-0.01(-0.12%)
Nov 01, 2017
5.733
5.816
5.705
5.802
728,055
+0.08(+1.32%)
Oct 31, 2017
5.754
5.781
5.685
5.726
794,599
-0.03(-0.60%)
Oct 30, 2017
5.891
5.912
5.754
5.760
215,454
-0.13(-2.20%)
Oct 27, 2017
6.006
6.006
5.876
5.890
607,492
-0.12(-1.94%)
Oct 26, 2017
6.034
6.039
6.000
6.006
283,656
-0.02(-0.34%)
Oct 25, 2017
6.027
6.068
5.972
6.027
152,308
-0.02(-0.34%)
Oct 24, 2017
6.102
6.102
6.027
6.048
191,419
-0.03(-0.45%)
Oct 23, 2017
6.157
6.192
6.041
6.075
209,894
-0.10(-1.56%)
Oct 20, 2017
6.150
6.205
6.123
6.171
100,153
+0.00(+0.00%)
Oct 19, 2017
6.178
6.260
6.171
6.171
276,583
-0.05(-0.88%)
Oct 18, 2017
6.144
6.240
6.144
6.226
89,751
+0.06(+1.00%)
Oct 17, 2017
6.130
6.192
6.102
6.164
341,152
+0.02(+0.33%)
Oct 16, 2017
6.192
6.192
6.102
6.144
123,952
-0.04(-0.67%)
Oct 13, 2017
6.157
6.233
6.157
6.185
73,968
+0.03(+0.56%)
Oct 12, 2017
6.130
6.185
6.123
6.150
88,178
+0.01(+0.11%)
Oct 11, 2017
6.150
6.205
6.123
6.144
193,169
-0.02(-0.33%)
Oct 10, 2017
6.157
6.209
6.150
6.164
86,606
+0.05(+0.78%)
Oct 09, 2017
6.205
6.205
6.102
6.116
72,797
-0.08(-1.22%)
Oct 06, 2017
6.171
6.192
6.096
6.192
80,173
-0.01(-0.11%)
Oct 05, 2017
6.130
6.219
6.130
6.198
106,894
+0.06(+1.01%)
Oct 04, 2017
6.096
6.178
6.057
6.137
248,490
+0.04(+0.67%)
Oct 03, 2017
6.102
6.150
6.082
6.096
145,338
-0.04(-0.67%)
Oct 02, 2017
6.123
6.171
6.089
6.137
72,643
-0.01(-0.22%)
Sep 29, 2017
6.137
6.171
6.082
6.150
196,752
+0.02(+0.34%)
Sep 28, 2017
6.102
6.164
6.089
6.130
157,125
+0.05(+0.83%)
Sep 27, 2017
6.162
6.162
6.073
6.080
143,318
-0.04(-0.67%)
Sep 26, 2017
6.134
6.155
6.066
6.121
249,000
-0.01(-0.22%)
Sep 25, 2017
6.155
6.155
6.114
6.134
99,663
+0.00(+0.00%)
Sep 22, 2017
6.216
6.216
6.128
6.134
334,312
-0.07(-1.10%)
Sep 21, 2017
6.244
6.250
6.168
6.203
41,192
-0.02(-0.33%)
Sep 20, 2017
6.271
6.271
6.203
6.223
125,101
-0.03(-0.55%)
Sep 19, 2017
6.298
6.298
6.175
6.257
105,117
+0.00(+0.00%)
Sep 18, 2017
6.291
6.298
6.230
6.257
125,197
-0.02(-0.33%)
Sep 15, 2017
6.175
6.278
6.175
6.278
35,382
+0.09(+1.43%)
Sep 14, 2017
6.175
6.196
6.146
6.189
343,386
+0.03(+0.44%)
Sep 13, 2017
6.155
6.196
6.148
6.162
334,176
+0.01(+0.22%)
Sep 12, 2017
6.189
6.203
6.148
6.148
221,792
-0.01(-0.11%)
Sep 11, 2017
6.216
6.230
6.141
6.155
118,992
-0.04(-0.66%)
Sep 08, 2017
6.196
6.264
6.182
6.196
308,222
+0.00(+0.00%)
Sep 07, 2017
6.264
6.305
6.189
6.196
122,825
-0.10(-1.52%)
Sep 06, 2017
6.237
6.408
6.237
6.291
203,377
+0.08(+1.21%)
Sep 05, 2017
6.223
6.285
6.128
6.216
215,915
-0.02(-0.33%)
Sep 01, 2017
6.168
6.250
6.121
6.237
200,196
+0.10(+1.56%)
Aug 31, 2017
6.121
6.175
6.046
6.141
119,818
+0.05(+0.90%)
Aug 30, 2017
6.155
6.182
6.087
6.087
107,175
-0.03(-0.45%)
Aug 29, 2017
6.121
6.175
6.093
6.114
88,303
-0.01(-0.18%)
Aug 28, 2017
6.309
6.309
6.071
6.125
194,000
-0.16(-2.49%)
Aug 25, 2017
6.077
6.288
6.071
6.282
182,156
+0.23(+3.82%)
Aug 24, 2017
6.084
6.098
6.013
6.050
204,860
+0.01(+0.23%)
Aug 23, 2017
6.077
6.084
5.996
6.037
230,699
-0.02(-0.34%)
Aug 22, 2017
6.064
6.084
6.016
6.057
143,181
+0.04(+0.68%)
Aug 21, 2017
5.996
6.030
5.962
6.016
71,521
+0.03(+0.45%)
Aug 18, 2017
5.948
6.016
5.921
5.989
50,356
+0.05(+0.80%)
Aug 17, 2017
5.921
6.009
5.907
5.941
99,048
-0.01(-0.11%)
Aug 16, 2017
5.914
5.969
5.879
5.948
167,299
+0.07(+1.16%)
Aug 15, 2017
5.907
5.928
5.832
5.880
114,403
-0.01(-0.12%)
Aug 14, 2017
6.064
6.064
5.873
5.887
415,506
-0.15(-2.48%)
Aug 11, 2017
5.846
6.037
5.560
6.037
52,278
+0.08(+1.37%)
Aug 10, 2017
5.989
5.989
5.955
5.955
72,262
-0.03(-0.57%)
Aug 09, 2017
5.969
5.989
5.921
5.989
67,535
+0.01(+0.11%)
Aug 08, 2017
6.037
6.043
5.975
5.982
90,884
-0.05(-0.79%)
Aug 07, 2017
6.064
6.064
6.030
6.030
22,174
-0.03(-0.45%)
Aug 04, 2017
6.111
6.111
6.003
6.057
117,414
-0.02(-0.34%)
Aug 03, 2017
6.098
6.111
6.064
6.077
96,772
-0.01(-0.22%)
Aug 02, 2017
6.084
6.125
6.043
6.091
393,463
+0.03(+0.45%)
Aug 01, 2017
6.030
6.077
6.009
6.064
41,539
+0.04(+0.68%)
Jul 31, 2017
5.969
6.050
5.935
6.023
71,136
+0.07(+1.26%)
Jul 28, 2017
5.941
6.009
5.935
5.948
41,844
+0.01(+0.23%)
Jul 27, 2017
5.921
5.955
5.900
5.935
47,802
+0.03(+0.50%)
Jul 26, 2017
5.905
5.912
5.837
5.905
83,237
+0.02(+0.35%)
Jul 25, 2017
5.865
5.892
5.837
5.885
53,303
+0.06(+1.05%)
Jul 24, 2017
5.858
5.892
5.810
5.824
32,791
-0.03(-0.58%)
Jul 21, 2017
5.844
5.885
5.807
5.858
155,555
+0.03(+0.58%)
Jul 20, 2017
5.932
5.932
5.763
5.824
76,568
-0.05(-0.92%)
Jul 19, 2017
5.885
5.932
5.851
5.878
183,799
+0.03(+0.58%)
Jul 18, 2017
5.851
5.885
5.831
5.844
52,726
+0.00(+0.00%)
Jul 17, 2017
5.865
5.885
5.831
5.844
124,227
-0.01(-0.12%)
Jul 14, 2017
5.878
5.932
5.837
5.851
108,254
+0.01(+0.12%)
Jul 13, 2017
5.797
5.844
5.776
5.844
116,307
+0.07(+1.29%)
Jul 12, 2017
5.709
5.783
5.709
5.770
201,330
+0.14(+2.41%)
Jul 11, 2017
5.729
5.743
5.627
5.634
289,255
-0.07(-1.31%)
Jul 10, 2017
5.668
5.736
5.593
5.709
189,169
+0.05(+0.96%)
Jul 07, 2017
5.709
5.709
5.580
5.654
91,176
-0.05(-0.95%)
Jul 06, 2017
5.661
5.722
5.607
5.709
173,340
+0.07(+1.32%)
Jul 05, 2017
5.573
5.648
5.546
5.634
281,211
+0.08(+1.47%)
Jul 03, 2017
5.587
5.620
5.465
5.553
93,092
-0.06(-1.09%)
Jun 30, 2017
5.614
5.641
5.580
5.614
240,958
+0.01(+0.24%)
Jun 29, 2017
5.519
5.614
5.478
5.600
394,016
+0.14(+2.63%)
Jun 28, 2017
5.389
5.529
5.369
5.456
163,870
+0.10(+1.89%)
Jun 27, 2017
5.402
5.490
5.348
5.355
93,386
-0.03(-0.50%)
Jun 26, 2017
5.409
5.463
5.342
5.382
95,776
-0.01(-0.13%)
Jun 23, 2017
5.402
5.436
5.308
5.389
265,542
+0.01(+0.25%)
Jun 22, 2017
5.362
5.429
5.348
5.375
345,113
+0.02(+0.38%)
Jun 21, 2017
5.456
5.463
5.328
5.355
361,279
-0.07(-1.37%)
Jun 20, 2017
5.625
5.625
5.409
5.429
194,646
-0.22(-3.83%)
Jun 19, 2017
5.646
5.686
5.517
5.646
84,270
-0.01(-0.12%)
Jun 16, 2017
5.720
5.740
5.537
5.652
236,016
-0.06(-1.06%)
Jun 15, 2017
5.679
5.727
5.659
5.713
69,631
+0.01(+0.12%)
Jun 14, 2017
5.706
5.733
5.686
5.706
91,511
+0.01(+0.12%)
Jun 13, 2017
5.706
5.706
5.666
5.700
62,276
+0.01(+0.12%)
Jun 12, 2017
5.713
5.713
5.673
5.693
94,848
-0.03(-0.47%)
Jun 09, 2017
5.693
5.727
5.659
5.720
90,915
+0.04(+0.71%)
Jun 08, 2017
5.706
5.727
5.598
5.679
159,283
-0.01(-0.24%)
Jun 07, 2017
5.713
5.754
5.652
5.693
148,431
-0.05(-0.94%)
Jun 06, 2017
5.673
5.749
5.673
5.747
95,949
+0.05(+0.83%)
Jun 05, 2017
5.700
5.747
5.679
5.700
110,755
-0.04(-0.71%)
Jun 02, 2017
5.679
5.767
5.679
5.740
127,467
+0.04(+0.71%)
Jun 01, 2017
5.632
5.754
5.632
5.700
78,713
+0.05(+0.96%)
May 31, 2017
5.679
5.693
5.593
5.646
688,769
+0.03(+0.48%)
May 30, 2017
5.693
5.693
5.591
5.619
196,086
-0.03(-0.60%)
May 26, 2017
5.646
5.679
5.608
5.652
123,032
+0.06(+1.13%)
May 25, 2017
5.717
5.730
5.569
5.589
94,156
-0.08(-1.42%)
May 24, 2017
5.670
5.690
5.622
5.670
156,155
+0.02(+0.36%)
May 23, 2017
5.683
5.683
5.609
5.649
243,535
+0.01(+0.24%)
May 22, 2017
5.717
5.717
5.609
5.636
251,318
-0.04(-0.71%)
May 19, 2017
5.535
5.710
5.434
5.676
235,076
+0.20(+3.69%)
May 18, 2017
5.582
5.582
5.461
5.475
110,017
-0.11(-1.93%)
May 17, 2017
5.770
5.770
5.575
5.582
121,277
-0.17(-2.92%)
May 16, 2017
5.770
5.770
5.656
5.750
329,711
+0.01(+0.23%)
May 15, 2017
5.649
5.757
5.621
5.737
100,415
+0.13(+2.40%)
May 12, 2017
5.481
5.602
5.434
5.602
206,703
+0.14(+2.59%)
May 11, 2017
5.401
5.501
5.394
5.461
136,790
+0.07(+1.25%)
May 10, 2017
5.401
5.421
5.333
5.394
266,416
+0.02(+0.38%)
May 09, 2017
5.427
5.427
5.347
5.374
126,691
-0.03(-0.62%)
May 08, 2017
5.434
5.434
5.387
5.407
96,705
-0.01(-0.25%)
May 05, 2017
5.259
5.421
5.259
5.421
141,809
+0.18(+3.47%)
May 04, 2017
5.360
5.360
5.219
5.239
458,752
-0.13(-2.38%)
May 03, 2017
5.340
5.387
5.327
5.367
193,862
+0.01(+0.25%)
May 02, 2017
5.448
5.448
5.347
5.353
385,440
-0.11(-1.97%)
May 01, 2017
5.387
5.468
5.387
5.461
85,498
+0.09(+1.75%)
Apr 28, 2017
5.367
5.374
5.286
5.367
94,767
+0.04(+0.76%)
Apr 27, 2017
5.387
5.401
5.320
5.327
227,213
-0.11(-2.06%)
Apr 26, 2017
5.499
5.499
5.398
5.439
202,324
-0.05(-0.98%)
Apr 25, 2017
5.539
5.539
5.465
5.492
196,961
-0.02(-0.36%)
Apr 24, 2017
5.459
5.526
5.459
5.512
381,956
+0.08(+1.48%)
Apr 21, 2017
5.546
5.546
5.419
5.432
203,629
-0.11(-1.93%)
Apr 20, 2017
5.586
5.586
5.526
5.539
72,492
-0.02(-0.36%)
Apr 19, 2017
5.606
5.613
5.532
5.559
115,672
-0.05(-0.84%)
Apr 18, 2017
5.613
5.619
5.579
5.606
93,809
-0.01(-0.12%)
Apr 17, 2017
5.492
5.619
5.492
5.613
136,667
+0.15(+2.70%)
Apr 13, 2017
5.559
5.559
5.445
5.465
86,861
-0.10(-1.81%)
Apr 12, 2017
5.526
5.628
5.526
5.566
268,016
+0.00(+0.00%)
Apr 11, 2017
5.532
5.579
5.512
5.566
98,736
+0.03(+0.48%)
Apr 10, 2017
5.479
5.552
5.452
5.539
170,633
+0.04(+0.73%)
Apr 07, 2017
5.492
5.546
5.492
5.499
62,583
+0.01(+0.12%)
Apr 06, 2017
5.479
5.512
5.445
5.492
199,741
+0.02(+0.42%)
Apr 05, 2017
5.563
5.563
5.456
5.469
287,487
-0.05(-0.85%)
Apr 04, 2017
5.423
5.529
5.402
5.516
375,423
+0.10(+1.85%)
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.