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
)
2.450
-0.010 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 31, 2023
2.090
2.136
2.081
2.127
106,544
+0.04(+1.74%)
Mar 30, 2023
2.090
2.163
2.090
2.090
157,563
-0.02(-0.86%)
Mar 29, 2023
2.072
2.136
2.072
2.108
49,368
+0.05(+2.20%)
Mar 28, 2023
2.018
2.072
2.018
2.063
97,783
+0.04(+1.79%)
Mar 27, 2023
1.990
2.081
1.990
2.027
137,367
+0.05(+2.29%)
Mar 24, 2023
1.927
1.999
1.909
1.981
86,484
+0.05(+2.35%)
Mar 23, 2023
2.018
2.054
1.936
1.936
150,333
-0.08(-4.05%)
Mar 22, 2023
2.018
2.063
1.990
2.018
81,732
-0.01(-0.45%)
Mar 21, 2023
1.918
2.036
1.899
2.027
163,543
+0.16(+8.78%)
Mar 20, 2023
1.890
1.899
1.836
1.863
125,237
-0.02(-0.97%)
Mar 17, 2023
1.945
1.990
1.863
1.881
206,519
-0.06(-3.27%)
Mar 16, 2023
1.918
1.990
1.918
1.945
165,089
+0.05(+2.39%)
Mar 15, 2023
2.036
2.036
1.886
1.899
286,914
-0.16(-7.93%)
Mar 14, 2023
2.099
2.163
2.018
2.063
210,196
-0.02(-0.87%)
Mar 13, 2023
2.063
2.081
2.018
2.081
91,184
+0.00(+0.00%)
Mar 10, 2023
2.054
2.118
2.054
2.081
158,020
-0.03(-1.29%)
Mar 09, 2023
2.154
2.227
2.067
2.108
194,150
-0.06(-2.93%)
Mar 08, 2023
2.181
2.190
2.154
2.172
82,094
+0.00(+0.00%)
Mar 07, 2023
2.245
2.245
2.145
2.172
109,916
-0.07(-3.24%)
Mar 06, 2023
2.190
2.290
2.127
2.245
200,386
+0.08(+3.78%)
Mar 03, 2023
2.136
2.190
2.109
2.163
178,704
+0.03(+1.28%)
Mar 02, 2023
2.081
2.145
2.072
2.136
132,999
+0.05(+2.62%)
Mar 01, 2023
2.063
2.090
2.054
2.081
139,125
+0.02(+0.88%)
Feb 28, 2023
2.154
2.160
2.045
2.063
132,104
-0.10(-4.62%)
Feb 27, 2023
2.127
2.163
2.099
2.163
129,860
+0.06(+3.03%)
Feb 24, 2023
2.090
2.099
2.045
2.099
60,986
+0.00(+0.00%)
Feb 23, 2023
2.127
2.127
2.072
2.099
84,559
+0.00(+0.00%)
Feb 22, 2023
2.090
2.099
2.036
2.099
57,725
+0.01(+0.43%)
Feb 21, 2023
2.108
2.108
2.036
2.090
189,246
-0.04(-1.71%)
Feb 17, 2023
2.118
2.136
2.095
2.127
64,329
+0.00(+0.00%)
Feb 16, 2023
2.136
2.136
2.090
2.127
108,293
+0.00(+0.00%)
Feb 15, 2023
2.181
2.181
2.108
2.127
121,796
-0.04(-1.68%)
Feb 14, 2023
2.172
2.199
2.154
2.163
117,982
-0.05(-2.06%)
Feb 13, 2023
2.208
2.227
2.153
2.208
178,063
+0.01(+0.41%)
Feb 10, 2023
2.208
2.218
2.171
2.199
65,178
+0.02(+0.83%)
Feb 09, 2023
2.227
2.227
2.163
2.181
150,496
-0.05(-2.04%)
Feb 08, 2023
2.199
2.240
2.172
2.227
135,378
+0.02(+0.82%)
Feb 07, 2023
2.218
2.227
2.172
2.208
81,068
+0.02(+0.83%)
Feb 06, 2023
2.181
2.208
2.145
2.190
88,297
-0.01(-0.41%)
Feb 03, 2023
2.208
2.218
2.145
2.199
171,383
+0.02(+0.83%)
Feb 02, 2023
2.272
2.272
2.163
2.181
169,434
-0.07(-3.23%)
Feb 01, 2023
2.208
2.254
2.181
2.254
96,406
+0.05(+2.48%)
Jan 31, 2023
2.272
2.327
2.154
2.199
292,170
-0.05(-2.42%)
Jan 30, 2023
2.290
2.317
2.245
2.254
81,627
-0.05(-1.98%)
Jan 27, 2023
2.317
2.349
2.272
2.299
60,359
-0.02(-0.78%)
Jan 26, 2023
2.363
2.363
2.274
2.317
285,686
-0.01(-0.39%)
Jan 25, 2023
2.299
2.372
2.254
2.327
159,222
+0.02(+0.79%)
Jan 24, 2023
2.408
2.408
2.299
2.308
109,040
-0.05(-1.93%)
Jan 23, 2023
2.290
2.395
2.290
2.354
206,934
+0.09(+4.02%)
Jan 20, 2023
2.172
2.272
2.172
2.263
115,891
+0.11(+5.06%)
Jan 19, 2023
2.218
2.227
2.136
2.154
96,070
-0.07(-3.27%)
Jan 18, 2023
2.190
2.272
2.190
2.227
131,693
+0.05(+2.08%)
Jan 17, 2023
2.281
2.308
2.172
2.181
117,335
-0.05(-2.44%)
Jan 13, 2023
2.227
2.272
2.227
2.236
70,400
+0.01(+0.41%)
Jan 12, 2023
2.163
2.245
2.163
2.227
128,863
+0.06(+2.94%)
Jan 11, 2023
2.181
2.199
2.145
2.163
74,418
+0.00(+0.00%)
Jan 10, 2023
2.081
2.181
2.081
2.163
96,083
+0.03(+1.28%)
Jan 09, 2023
2.163
2.172
2.118
2.136
125,208
-0.02(-0.84%)
Jan 06, 2023
2.190
2.190
2.136
2.154
73,785
-0.02(-0.84%)
Jan 05, 2023
2.199
2.208
2.136
2.172
81,364
-0.05(-2.45%)
Jan 04, 2023
2.218
2.245
2.172
2.227
175,515
+0.01(+0.41%)
Jan 03, 2023
2.327
2.327
2.181
2.218
265,752
-0.08(-3.56%)
Dec 30, 2022
2.163
2.327
2.163
2.299
165,361
+0.12(+5.42%)
Dec 29, 2022
2.154
2.327
2.127
2.181
779,402
+0.04(+1.69%)
Dec 28, 2022
2.145
2.209
2.108
2.145
204,600
-0.01(-0.42%)
Dec 27, 2022
2.127
2.172
2.099
2.154
86,722
+0.04(+1.72%)
Dec 23, 2022
2.072
2.145
2.072
2.118
63,604
+0.02(+0.87%)
Dec 22, 2022
2.090
2.136
2.090
2.099
98,175
-0.01(-0.43%)
Dec 21, 2022
2.090
2.136
2.081
2.108
207,363
+0.02(+0.87%)
Dec 20, 2022
2.027
2.108
2.027
2.090
113,471
+0.08(+4.07%)
Dec 19, 2022
2.008
2.090
1.972
2.008
142,217
+0.01(+0.45%)
Dec 16, 2022
2.090
2.127
1.990
1.999
257,554
-0.10(-4.76%)
Dec 15, 2022
2.090
2.124
2.054
2.099
116,428
-0.02(-0.86%)
Dec 14, 2022
2.099
2.154
2.081
2.118
224,450
+0.01(+0.43%)
Dec 13, 2022
2.118
2.154
2.087
2.108
104,643
-0.01(-0.43%)
Dec 12, 2022
2.181
2.181
2.063
2.118
153,579
-0.02(-0.85%)
Dec 09, 2022
2.063
2.136
2.054
2.136
159,285
+0.07(+3.52%)
Dec 08, 2022
2.090
2.108
1.954
2.063
171,221
+0.00(+0.00%)
Dec 07, 2022
2.036
2.154
2.036
2.063
137,799
+0.03(+1.34%)
Dec 06, 2022
2.036
2.072
1.954
2.036
98,367
+0.00(+0.00%)
Dec 05, 2022
2.118
2.118
1.981
2.036
119,319
-0.08(-3.86%)
Dec 02, 2022
2.072
2.127
2.054
2.118
71,548
+0.03(+1.30%)
Dec 01, 2022
2.154
2.172
2.072
2.090
96,058
-0.05(-2.13%)
Nov 30, 2022
2.118
2.154
2.099
2.136
83,981
+0.02(+0.86%)
Nov 29, 2022
2.036
2.118
2.036
2.118
107,371
+0.09(+4.48%)
Nov 28, 2022
2.108
2.179
2.027
2.027
131,835
-0.12(-5.51%)
Nov 25, 2022
2.172
2.172
2.099
2.145
35,248
+0.00(+0.00%)
Nov 23, 2022
2.090
2.181
2.080
2.145
77,036
+0.05(+2.61%)
Nov 22, 2022
1.954
2.127
1.954
2.090
158,866
+0.12(+5.99%)
Nov 21, 2022
1.972
1.999
1.927
1.972
178,678
+0.02(+0.93%)
Nov 18, 2022
1.909
1.972
1.899
1.954
146,805
+0.04(+1.90%)
Nov 17, 2022
2.054
2.054
1.918
1.918
209,618
-0.15(-7.46%)
Nov 16, 2022
2.154
2.154
2.036
2.072
104,908
-0.03(-1.30%)
Nov 15, 2022
2.190
2.190
2.091
2.099
230,719
+0.00(+0.00%)
Nov 14, 2022
2.145
2.145
2.027
2.099
116,764
-0.01(-0.43%)
Nov 11, 2022
2.045
2.127
2.037
2.108
144,241
+0.10(+4.98%)
Nov 10, 2022
2.036
2.081
2.008
2.008
314,350
+0.00(+0.00%)
Nov 09, 2022
1.981
2.018
1.972
2.008
98,822
+0.03(+1.38%)
Nov 08, 2022
1.954
1.990
1.936
1.981
230,236
+0.04(+1.87%)
Nov 07, 2022
1.927
1.972
1.899
1.945
291,032
+0.05(+2.88%)
Nov 04, 2022
1.945
1.964
1.890
1.890
167,671
-0.03(-1.42%)
Nov 03, 2022
1.854
1.963
1.781
1.918
212,216
-0.03(-1.40%)
Nov 02, 2022
1.999
2.018
1.881
1.945
306,733
-0.05(-2.28%)
Nov 01, 2022
2.045
2.081
1.981
1.990
158,701
-0.03(-1.35%)
Oct 31, 2022
2.054
2.080
1.963
2.018
217,432
-0.01(-0.45%)
Oct 28, 2022
2.018
2.058
1.999
2.027
248,820
-0.01(-0.45%)
Oct 27, 2022
2.154
2.154
2.027
2.036
197,711
-0.06(-3.03%)
Oct 26, 2022
2.072
2.136
2.063
2.099
60,996
+0.05(+2.67%)
Oct 25, 2022
2.090
2.090
2.036
2.045
143,920
-0.04(-1.75%)
Oct 24, 2022
2.099
2.125
2.027
2.081
142,377
-0.01(-0.43%)
Oct 21, 2022
2.145
2.145
2.081
2.090
130,197
-0.05(-2.13%)
Oct 20, 2022
2.154
2.163
2.099
2.136
90,844
-0.04(-1.67%)
Oct 19, 2022
2.172
2.190
2.118
2.172
37,246
+0.00(+0.21%)
Oct 18, 2022
2.236
2.245
2.145
2.168
187,106
-0.04(-1.85%)
Oct 17, 2022
2.163
2.263
2.141
2.208
190,333
+0.06(+2.97%)
Oct 14, 2022
2.181
2.190
2.090
2.145
47,831
-0.04(-1.67%)
Oct 13, 2022
2.136
2.218
2.118
2.181
99,182
+0.04(+1.69%)
Oct 12, 2022
2.190
2.263
2.145
2.145
52,177
-0.04(-1.67%)
Oct 11, 2022
2.218
2.235
2.172
2.181
48,517
-0.04(-1.64%)
Oct 10, 2022
2.263
2.308
2.209
2.218
84,711
-0.04(-1.61%)
Oct 07, 2022
2.281
2.327
2.236
2.254
134,481
-0.05(-2.36%)
Oct 06, 2022
2.363
2.372
2.290
2.308
133,382
-0.07(-3.05%)
Oct 05, 2022
2.381
2.427
2.363
2.381
51,708
-0.05(-1.87%)
Oct 04, 2022
2.363
2.463
2.363
2.427
185,959
+0.06(+2.69%)
Oct 03, 2022
2.272
2.372
2.272
2.363
67,770
+0.13(+5.69%)
Sep 30, 2022
2.308
2.379
2.208
2.236
110,227
-0.09(-3.91%)
Sep 29, 2022
2.381
2.417
2.286
2.327
119,624
-0.06(-2.66%)
Sep 28, 2022
2.417
2.417
2.336
2.390
219,779
+0.00(+0.00%)
Sep 27, 2022
2.372
2.410
2.336
2.390
70,306
+0.04(+1.54%)
Sep 26, 2022
2.436
2.490
2.354
2.354
140,080
-0.10(-4.07%)
Sep 23, 2022
2.636
2.636
2.454
2.454
192,856
-0.21(-7.85%)
Sep 22, 2022
2.672
2.708
2.563
2.663
177,312
-0.03(-1.01%)
Sep 21, 2022
2.654
2.708
2.645
2.690
78,220
+0.05(+2.07%)
Sep 20, 2022
2.645
2.672
2.590
2.636
143,120
-0.04(-1.36%)
Sep 19, 2022
2.572
2.672
2.572
2.672
83,912
+0.09(+3.52%)
Sep 16, 2022
2.554
2.608
2.499
2.581
102,801
+0.02(+0.71%)
Sep 15, 2022
2.554
2.654
2.536
2.563
74,620
-0.01(-0.35%)
Sep 14, 2022
2.645
2.645
2.554
2.572
59,327
-0.05(-2.08%)
Sep 13, 2022
2.699
2.699
2.590
2.626
52,600
-0.07(-2.69%)
Sep 12, 2022
2.708
2.747
2.626
2.699
149,237
+0.02(+0.68%)
Sep 09, 2022
2.599
2.703
2.581
2.681
113,121
+0.12(+4.61%)
Sep 08, 2022
2.663
2.668
2.563
2.563
465,646
-0.10(-3.75%)
Sep 07, 2022
2.663
2.717
2.590
2.663
181,382
+0.00(+0.00%)
Sep 06, 2022
2.636
2.681
2.572
2.663
267,050
+0.03(+1.03%)
Sep 02, 2022
2.617
2.672
2.563
2.636
142,613
+0.02(+0.69%)
Sep 01, 2022
2.663
2.708
2.581
2.617
81,083
-0.03(-1.03%)
Aug 31, 2022
2.781
2.781
2.636
2.645
135,532
-0.11(-3.96%)
Aug 30, 2022
2.817
2.836
2.708
2.754
114,474
-0.05(-1.94%)
Aug 29, 2022
2.799
2.863
2.763
2.808
199,757
-0.01(-0.32%)
Aug 26, 2022
2.890
2.890
2.781
2.817
110,184
+0.00(+0.00%)
Aug 25, 2022
2.908
2.990
2.817
2.817
203,834
-0.09(-3.13%)
Aug 24, 2022
2.954
2.972
2.908
2.908
58,693
-0.06(-2.14%)
Aug 23, 2022
2.972
2.990
2.908
2.972
59,813
+0.02(+0.62%)
Aug 22, 2022
3.026
3.026
2.908
2.954
57,358
-0.09(-2.99%)
Aug 19, 2022
3.063
3.099
2.954
3.045
110,306
-0.02(-0.59%)
Aug 18, 2022
3.090
3.090
2.999
3.063
69,432
-0.02(-0.59%)
Aug 17, 2022
2.999
3.081
2.981
3.081
127,152
+0.04(+1.19%)
Aug 16, 2022
3.026
3.163
2.999
3.045
461,274
-0.01(-0.30%)
Aug 15, 2022
3.117
3.226
2.817
3.054
289,201
-0.13(-4.00%)
Aug 12, 2022
3.299
3.313
3.063
3.181
333,599
-0.07(-2.23%)
Aug 11, 2022
3.344
3.363
3.199
3.254
53,684
-0.05(-1.38%)
Aug 10, 2022
3.226
3.299
3.217
3.299
45,373
+0.08(+2.54%)
Aug 09, 2022
3.190
3.299
3.190
3.217
45,250
-0.02(-0.56%)
Aug 08, 2022
3.135
3.254
3.115
3.235
69,341
+0.15(+4.71%)
Aug 05, 2022
3.108
3.108
3.045
3.090
24,102
+0.01(+0.30%)
Aug 04, 2022
3.081
3.145
3.054
3.081
82,492
-0.03(-0.88%)
Aug 03, 2022
3.172
3.172
3.045
3.108
66,163
-0.02(-0.58%)
Aug 02, 2022
3.208
3.208
3.090
3.126
72,350
-0.05(-1.71%)
Aug 01, 2022
3.235
3.254
3.117
3.181
115,280
-0.06(-1.96%)
Jul 29, 2022
3.263
3.290
3.199
3.244
58,605
-0.01(-0.28%)
Jul 28, 2022
3.217
3.254
3.135
3.254
66,262
+0.07(+2.29%)
Jul 27, 2022
3.226
3.226
3.135
3.181
61,158
-0.01(-0.28%)
Jul 26, 2022
3.135
3.199
3.126
3.190
116,225
+0.05(+1.45%)
Jul 25, 2022
3.135
3.163
3.017
3.145
129,560
+0.03(+0.87%)
Jul 22, 2022
3.208
3.208
3.054
3.117
203,081
-0.05(-1.72%)
Jul 21, 2022
3.244
3.244
3.086
3.172
244,236
-0.07(-2.24%)
Jul 20, 2022
3.163
3.299
3.072
3.244
304,219
+0.12(+3.78%)
Jul 19, 2022
3.099
3.154
3.058
3.126
107,001
+0.05(+1.47%)
Jul 18, 2022
3.054
3.172
3.054
3.081
52,476
+0.07(+2.42%)
Jul 15, 2022
2.990
3.054
2.972
3.008
54,187
+0.05(+1.53%)
Jul 14, 2022
3.026
3.026
2.945
2.963
105,197
-0.08(-2.69%)
Jul 13, 2022
3.099
3.099
2.990
3.045
110,543
-0.04(-1.18%)
Jul 12, 2022
3.154
3.154
3.035
3.081
128,277
-0.13(-3.97%)
Jul 11, 2022
3.145
3.263
3.072
3.208
353,250
+0.07(+2.32%)
Jul 08, 2022
3.163
3.198
3.117
3.135
82,526
-0.02(-0.58%)
Jul 07, 2022
3.172
3.235
3.135
3.154
53,037
+0.00(+0.00%)
Jul 06, 2022
3.163
3.217
3.090
3.154
94,853
-0.06(-1.98%)
Jul 05, 2022
3.172
3.235
3.126
3.217
77,850
+0.01(+0.28%)
Jul 01, 2022
3.244
3.244
3.154
3.208
100,869
-0.02(-0.56%)
Jun 30, 2022
3.217
3.300
3.208
3.226
139,531
+0.01(+0.28%)
Jun 29, 2022
3.335
3.354
3.181
3.217
270,484
-0.09(-2.75%)
Jun 28, 2022
3.363
3.436
3.308
3.308
85,981
-0.05(-1.62%)
Jun 27, 2022
3.344
3.444
3.308
3.363
65,470
+0.00(+0.00%)
Jun 24, 2022
3.308
3.381
3.226
3.363
126,537
+0.09(+2.78%)
Jun 23, 2022
3.508
3.508
3.235
3.272
216,037
-0.21(-6.01%)
Jun 22, 2022
3.472
3.526
3.444
3.481
51,596
+0.00(+0.00%)
Jun 21, 2022
3.426
3.572
3.272
3.481
339,708
-0.16(-4.49%)
Jun 17, 2022
3.635
3.698
3.617
3.644
121,792
-0.03(-0.74%)
Jun 16, 2022
3.699
3.699
3.517
3.672
125,124
-0.10(-2.65%)
Jun 15, 2022
3.644
3.790
3.644
3.772
70,886
+0.09(+2.47%)
Jun 14, 2022
3.763
3.763
3.644
3.681
58,292
-0.03(-0.74%)
Jun 13, 2022
3.772
3.775
3.620
3.708
91,482
-0.11(-2.86%)
Jun 10, 2022
3.862
3.894
3.799
3.817
74,715
-0.08(-2.10%)
Jun 09, 2022
4.026
4.026
3.895
3.899
39,893
-0.12(-2.94%)
Jun 08, 2022
4.162
4.180
3.990
4.017
161,562
-0.10(-2.43%)
Jun 07, 2022
4.044
4.144
4.027
4.117
155,083
+0.09(+2.26%)
Jun 06, 2022
4.017
4.081
3.981
4.026
123,980
-0.05(-1.12%)
Jun 03, 2022
4.090
4.090
4.035
4.072
96,100
-0.03(-0.67%)
Jun 02, 2022
3.999
4.108
3.953
4.099
213,791
+0.11(+2.73%)
Jun 01, 2022
4.217
4.217
3.930
3.990
211,562
-0.21(-5.07%)
May 31, 2022
4.109
4.220
3.938
4.203
1,241,219
+0.58(+16.08%)
May 27, 2022
3.501
3.698
3.424
3.621
504,085
+0.15(+4.19%)
May 26, 2022
3.501
3.501
3.415
3.475
285,944
-0.01(-0.25%)
May 25, 2022
3.527
3.527
3.398
3.484
100,837
-0.04(-1.21%)
May 24, 2022
3.492
3.552
3.373
3.527
145,950
+0.05(+1.48%)
May 23, 2022
3.510
3.518
3.441
3.475
85,633
+0.00(+0.00%)
May 20, 2022
3.450
3.475
3.432
3.475
88,982
+0.03(+1.00%)
May 19, 2022
3.450
3.454
3.398
3.441
57,742
+0.03(+1.01%)
May 18, 2022
3.484
3.527
3.407
3.407
39,218
-0.09(-2.45%)
May 17, 2022
3.450
3.522
3.441
3.492
205,751
+0.06(+1.75%)
May 16, 2022
3.373
3.450
3.373
3.432
491,981
+0.05(+1.52%)
May 13, 2022
3.415
3.415
3.355
3.381
94,294
+0.01(+0.25%)
May 12, 2022
3.355
3.407
3.330
3.373
117,436
+0.00(+0.00%)
May 11, 2022
3.347
3.424
3.347
3.373
68,384
+0.01(+0.25%)
May 10, 2022
3.330
3.373
3.313
3.364
120,115
+0.06(+1.81%)
May 09, 2022
3.398
3.398
3.304
3.304
161,147
-0.10(-3.01%)
May 06, 2022
3.364
3.441
3.364
3.407
136,668
+0.03(+0.76%)
May 05, 2022
3.432
3.432
3.364
3.381
78,441
-0.06(-1.74%)
May 04, 2022
3.484
3.492
3.441
3.441
189,476
-0.03(-0.74%)
May 03, 2022
3.484
3.501
3.398
3.467
166,093
-0.03(-0.74%)
May 02, 2022
3.587
3.587
3.484
3.492
50,623
-0.09(-2.39%)
Apr 29, 2022
3.552
3.621
3.552
3.578
241,298
-0.01(-0.24%)
Apr 28, 2022
3.604
3.612
3.552
3.587
63,314
+0.01(+0.24%)
Apr 27, 2022
3.544
3.629
3.535
3.578
144,662
+0.02(+0.48%)
Apr 26, 2022
3.527
3.595
3.509
3.561
184,080
+0.02(+0.48%)
Apr 25, 2022
3.595
3.595
3.501
3.544
188,696
-0.05(-1.43%)
Apr 22, 2022
3.629
3.638
3.582
3.595
545,933
-0.05(-1.41%)
Apr 21, 2022
3.604
3.715
3.604
3.646
137,257
-0.03(-0.93%)
Apr 20, 2022
3.672
3.739
3.604
3.681
104,204
+0.01(+0.23%)
Apr 19, 2022
3.749
3.749
3.664
3.672
113,424
-0.08(-2.05%)
Apr 18, 2022
3.749
3.835
3.749
3.749
118,145
+0.02(+0.46%)
Apr 14, 2022
3.783
3.792
3.681
3.732
145,736
-0.08(-2.02%)
Apr 13, 2022
3.818
3.826
3.792
3.809
86,807
-0.04(-1.11%)
Apr 12, 2022
3.878
3.912
3.826
3.852
83,067
-0.03(-0.66%)
Apr 11, 2022
3.912
3.920
3.843
3.878
157,682
+0.01(+0.22%)
Apr 08, 2022
3.878
3.920
3.818
3.869
151,713
-0.03(-0.88%)
Apr 07, 2022
3.860
3.912
3.818
3.903
306,449
+0.01(+0.22%)
Apr 06, 2022
3.929
3.938
3.878
3.895
66,914
-0.03(-0.66%)
Apr 05, 2022
4.006
4.006
3.903
3.920
86,825
-0.08(-1.93%)
Apr 04, 2022
3.980
3.997
3.929
3.997
122,602
+0.04(+1.08%)
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.