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
)
2.370
-0.090 (-3.66%)
Streaming Delayed Price
Updated: 3:05 PM EDT, Jun 4, 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 (%)
Apr 29, 2022
3.536
3.605
3.536
3.562
242,384
-0.01(-0.24%)
Apr 28, 2022
3.588
3.596
3.536
3.570
63,599
+0.01(+0.24%)
Apr 27, 2022
3.528
3.613
3.519
3.562
145,313
+0.02(+0.48%)
Apr 26, 2022
3.511
3.579
3.494
3.545
184,908
+0.02(+0.48%)
Apr 25, 2022
3.579
3.579
3.485
3.528
189,545
-0.05(-1.43%)
Apr 22, 2022
3.613
3.622
3.566
3.579
548,390
-0.05(-1.41%)
Apr 21, 2022
3.588
3.698
3.588
3.630
137,874
-0.03(-0.93%)
Apr 20, 2022
3.656
3.723
3.588
3.664
104,673
+0.01(+0.23%)
Apr 19, 2022
3.732
3.732
3.647
3.656
113,935
-0.08(-2.05%)
Apr 18, 2022
3.732
3.818
3.732
3.732
118,677
+0.02(+0.46%)
Apr 14, 2022
3.766
3.775
3.664
3.715
146,392
-0.08(-2.02%)
Apr 13, 2022
3.801
3.809
3.775
3.792
87,197
-0.04(-1.11%)
Apr 12, 2022
3.860
3.894
3.809
3.835
83,441
-0.03(-0.66%)
Apr 11, 2022
3.894
3.903
3.826
3.860
158,392
+0.01(+0.22%)
Apr 08, 2022
3.860
3.903
3.801
3.852
152,395
-0.03(-0.88%)
Apr 07, 2022
3.843
3.894
3.801
3.886
307,828
+0.01(+0.22%)
Apr 06, 2022
3.911
3.920
3.860
3.877
67,215
-0.03(-0.66%)
Apr 05, 2022
3.988
3.988
3.886
3.903
87,216
-0.08(-1.93%)
Apr 04, 2022
3.962
3.980
3.911
3.980
123,154
+0.04(+1.08%)
Apr 01, 2022
3.877
3.937
3.835
3.937
136,621
+0.06(+1.54%)
Mar 31, 2022
3.928
3.945
3.843
3.877
216,976
-0.03(-0.87%)
Mar 30, 2022
3.826
4.005
3.784
3.911
602,413
+0.01(+0.22%)
Mar 29, 2022
4.482
4.499
3.775
3.903
1,532,354
-0.57(-12.76%)
Mar 28, 2022
4.516
4.516
4.457
4.474
36,056
-0.03(-0.57%)
Mar 25, 2022
4.465
4.514
4.431
4.499
34,051
+0.03(+0.76%)
Mar 24, 2022
4.593
4.627
4.363
4.465
292,063
-0.14(-2.96%)
Mar 23, 2022
4.516
4.653
4.516
4.602
290,577
+0.03(+0.56%)
Mar 22, 2022
4.406
4.636
4.406
4.576
490,217
+0.18(+4.07%)
Mar 21, 2022
4.372
4.440
4.372
4.397
41,063
+0.00(+0.00%)
Mar 18, 2022
4.465
4.491
4.380
4.397
242,678
-0.07(-1.53%)
Mar 17, 2022
4.516
4.561
4.440
4.465
92,571
-0.03(-0.57%)
Mar 16, 2022
4.559
4.559
4.465
4.491
99,370
-0.06(-1.31%)
Mar 15, 2022
4.593
4.593
4.491
4.550
56,553
-0.04(-0.93%)
Mar 14, 2022
4.636
4.704
4.576
4.593
27,113
-0.01(-0.19%)
Mar 11, 2022
4.593
4.627
4.559
4.602
60,390
+0.00(+0.00%)
Mar 10, 2022
4.729
4.729
4.542
4.602
54,389
-0.13(-2.70%)
Mar 09, 2022
4.781
4.798
4.712
4.729
53,909
+0.02(+0.36%)
Mar 08, 2022
4.670
4.763
4.670
4.712
55,333
+0.06(+1.28%)
Mar 07, 2022
4.712
4.738
4.627
4.653
41,086
-0.05(-1.09%)
Mar 04, 2022
4.857
4.857
4.695
4.704
54,071
-0.16(-3.33%)
Mar 03, 2022
4.687
4.900
4.687
4.866
127,266
+0.20(+4.20%)
Mar 02, 2022
4.559
4.678
4.559
4.670
75,372
+0.14(+3.01%)
Mar 01, 2022
4.567
4.619
4.533
4.533
105,199
-0.04(-0.93%)
Feb 28, 2022
4.593
4.619
4.525
4.576
84,577
-0.07(-1.47%)
Feb 25, 2022
4.559
4.653
4.585
4.644
53,346
+0.10(+2.31%)
Feb 24, 2022
4.582
4.607
4.454
4.539
107,079
-0.08(-1.65%)
Feb 23, 2022
4.582
4.666
4.582
4.616
42,179
+0.03(+0.55%)
Feb 22, 2022
4.573
4.641
4.531
4.590
50,508
-0.02(-0.37%)
Feb 18, 2022
4.607
0
-0.01(-0.18%)
Feb 17, 2022
4.649
4.658
4.590
4.616
34,321
-0.03(-0.55%)
Feb 16, 2022
4.548
4.675
4.531
4.641
61,190
+0.06(+1.30%)
Feb 15, 2022
4.505
4.599
4.505
4.582
108,938
+0.06(+1.31%)
Feb 14, 2022
4.590
4.616
4.505
4.522
45,045
-0.09(-2.02%)
Feb 11, 2022
4.649
4.692
4.590
4.616
56,697
+0.00(+0.00%)
Feb 10, 2022
4.590
4.709
4.590
4.616
60,173
+0.02(+0.37%)
Feb 09, 2022
4.683
4.726
4.590
4.599
47,595
-0.08(-1.63%)
Feb 08, 2022
4.666
4.675
4.641
4.675
55,127
-0.01(-0.18%)
Feb 07, 2022
4.743
4.743
4.649
4.683
105,961
-0.01(-0.18%)
Feb 04, 2022
4.734
4.734
4.666
4.692
31,259
-0.03(-0.72%)
Feb 03, 2022
4.717
4.726
48,937
-0.03(-0.54%)
Feb 02, 2022
4.751
4.768
4.692
4.751
34,756
+0.05(+1.08%)
Feb 01, 2022
4.828
4.879
4.666
4.700
126,923
-0.14(-2.81%)
Jan 31, 2022
4.756
4.887
4.836
198,493
+0.07(+1.42%)
Jan 28, 2022
4.760
4.777
4.692
4.768
39,226
+0.04(+0.77%)
Jan 27, 2022
4.766
4.788
4.732
4.732
110,650
-0.05(-1.06%)
Jan 26, 2022
4.892
4.892
4.719
4.783
421,960
+0.13(+2.72%)
Jan 25, 2022
4.588
4.673
4.588
4.656
153,256
+0.03(+0.73%)
Jan 24, 2022
4.664
4.690
4.588
4.622
98,954
-0.09(-1.97%)
Jan 21, 2022
4.749
4.757
4.664
4.715
90,904
-0.03(-0.53%)
Jan 20, 2022
4.799
4.808
4.740
4.740
65,620
-0.05(-1.06%)
Jan 19, 2022
4.723
4.799
4.723
4.791
69,359
+0.06(+1.25%)
Jan 18, 2022
4.715
4.791
4.664
4.732
228,886
+0.18(+3.90%)
Jan 14, 2022
4.554
0
-0.02(-0.37%)
Jan 13, 2022
4.461
4.580
4.461
4.571
276,579
+0.13(+2.85%)
Jan 12, 2022
4.385
4.453
4.385
4.445
154,123
+0.05(+1.15%)
Jan 11, 2022
4.326
4.394
4.309
4.394
132,703
+0.08(+1.96%)
Jan 10, 2022
4.343
4.343
4.284
4.309
86,407
-0.01(-0.20%)
Jan 07, 2022
4.326
4.360
4.284
4.318
71,244
-0.02(-0.39%)
Jan 06, 2022
4.461
4.461
4.292
4.335
105,180
-0.03(-0.58%)
Jan 05, 2022
4.369
4.428
4.352
4.360
43,907
-0.03(-0.58%)
Jan 04, 2022
4.394
4.411
4.326
4.385
45,850
+0.04(+0.97%)
Jan 03, 2022
4.352
4.395
4.267
4.343
101,239
+0.03(+0.59%)
Dec 31, 2021
4.394
4.402
4.284
4.318
75,047
-0.05(-1.16%)
Dec 30, 2021
4.394
4.444
4.369
4.369
115,483
-0.01(-0.15%)
Dec 29, 2021
4.426
4.434
4.367
4.375
46,419
-0.03(-0.57%)
Dec 28, 2021
4.392
4.431
4.384
4.401
55,615
-0.02(-0.38%)
Dec 27, 2021
4.443
4.443
4.386
4.417
60,030
+0.01(+0.19%)
Dec 23, 2021
4.367
4.452
4.358
4.409
65,886
+0.05(+1.16%)
Dec 22, 2021
4.300
4.401
4.300
4.358
73,858
-0.03(-0.58%)
Dec 21, 2021
4.308
4.417
4.266
4.384
191,731
+0.08(+1.96%)
Dec 20, 2021
4.358
4.358
4.274
4.300
167,782
-0.11(-2.48%)
Dec 17, 2021
4.493
4.493
4.384
4.409
145,646
-0.08(-1.87%)
Dec 16, 2021
4.367
4.569
4.358
4.493
170,366
+0.15(+3.49%)
Dec 15, 2021
4.367
4.409
4.333
4.342
102,873
-0.03(-0.77%)
Dec 14, 2021
4.459
4.497
4.350
4.375
157,978
-0.10(-2.26%)
Dec 13, 2021
4.518
4.544
4.468
4.476
70,534
-0.05(-1.12%)
Dec 10, 2021
4.560
4.560
4.485
4.527
53,820
-0.02(-0.37%)
Dec 09, 2021
4.544
4.586
4.510
4.544
153,266
+0.00(+0.00%)
Dec 08, 2021
4.611
4.611
4.510
4.544
67,591
-0.07(-1.46%)
Dec 07, 2021
4.729
4.729
4.586
4.611
85,325
-0.02(-0.36%)
Dec 06, 2021
4.628
4.687
4.527
4.628
101,102
+0.06(+1.29%)
Dec 03, 2021
4.552
4.594
4.510
4.569
127,585
+0.05(+1.12%)
Dec 02, 2021
4.459
4.544
4.451
4.518
141,137
+0.08(+1.90%)
Dec 01, 2021
4.527
4.611
4.426
4.434
167,677
-0.06(-1.31%)
Nov 30, 2021
4.325
4.502
4.291
4.493
288,985
+0.15(+3.49%)
Nov 29, 2021
4.350
4.384
4.325
4.342
169,753
+0.02(+0.44%)
Nov 26, 2021
4.314
4.331
4.256
4.323
92,883
+0.00(+0.00%)
Nov 24, 2021
4.331
4.339
4.289
4.323
103,233
-0.02(-0.39%)
Nov 23, 2021
4.415
4.431
4.331
4.339
113,484
-0.03(-0.77%)
Nov 22, 2021
4.515
4.557
4.356
4.373
155,335
-0.09(-2.06%)
Nov 19, 2021
4.524
4.565
4.465
4.465
313,765
-0.10(-2.20%)
Nov 18, 2021
4.641
4.565
4.524
4.565
353,320
+0.03(+0.55%)
Nov 17, 2021
4.591
4.607
4.482
4.540
143,456
-0.04(-0.91%)
Nov 16, 2021
4.649
4.720
4.565
4.582
336,331
-0.05(-1.08%)
Nov 15, 2021
4.725
4.725
4.565
4.632
150,608
-0.09(-1.95%)
Nov 12, 2021
4.708
4.758
4.708
4.725
41,317
+0.03(+0.53%)
Nov 11, 2021
4.767
4.800
4.700
4.700
159,963
-0.04(-0.88%)
Nov 10, 2021
4.850
4.741
4.741
66,434
-0.11(-2.25%)
Nov 09, 2021
4.867
4.901
4.808
4.850
69,646
-0.02(-0.34%)
Nov 08, 2021
4.901
4.905
4.859
4.867
71,007
-0.02(-0.34%)
Nov 05, 2021
4.859
4.926
4.859
4.884
64,752
+0.03(+0.52%)
Nov 04, 2021
4.984
5.014
4.850
4.859
105,795
-0.15(-3.01%)
Nov 03, 2021
4.942
5.026
4.942
5.009
40,356
+0.05(+1.01%)
Nov 02, 2021
5.018
5.068
4.942
4.959
80,349
-0.09(-1.82%)
Nov 01, 2021
5.026
5.093
5.051
5.051
62,426
+0.00(+0.00%)
Oct 29, 2021
5.102
5.109
5.026
5.051
53,893
-0.04(-0.77%)
Oct 28, 2021
5.049
5.132
5.049
5.090
89,282
+0.03(+0.49%)
Oct 27, 2021
5.065
5.124
5.040
5.065
25,492
-0.02(-0.33%)
Oct 26, 2021
4.999
5.090
5.082
204,444
+0.11(+2.18%)
Oct 25, 2021
4.999
5.032
4.965
4.974
197,279
-0.02(-0.33%)
Oct 22, 2021
5.024
5.024
4.965
4.990
66,357
-0.01(-0.17%)
Oct 21, 2021
5.032
5.032
4.940
4.999
96,302
-0.03(-0.50%)
Oct 20, 2021
5.065
5.065
4.999
5.024
153,994
+0.03(+0.50%)
Oct 19, 2021
5.049
5.081
4.990
4.999
96,224
+0.03(+0.67%)
Oct 18, 2021
5.090
5.107
4.965
4.965
69,042
-0.12(-2.30%)
Oct 15, 2021
5.007
5.095
4.990
5.082
87,657
+0.09(+1.84%)
Oct 14, 2021
5.024
5.024
4.978
4.990
69,121
-0.01(-0.17%)
Oct 13, 2021
4.999
5.030
4.974
4.999
66,771
-0.01(-0.17%)
Oct 12, 2021
5.015
5.024
4.965
5.007
146,843
+0.01(+0.17%)
Oct 11, 2021
5.015
5.065
4.999
4.999
117,333
-0.03(-0.50%)
Oct 08, 2021
5.007
5.032
4.974
5.024
61,846
+0.03(+0.50%)
Oct 07, 2021
4.957
5.040
4.907
4.999
89,177
+0.08(+1.53%)
Oct 06, 2021
4.940
4.940
4.873
4.923
200,326
-0.03(-0.51%)
Oct 05, 2021
4.898
4.940
4.857
4.948
446,279
+0.05(+1.02%)
Oct 04, 2021
4.923
4.940
4.873
4.898
684,671
+0.00(+0.00%)
Oct 01, 2021
4.848
4.927
4.848
4.898
254,565
+0.08(+1.56%)
Sep 30, 2021
4.798
4.848
4.798
4.823
88,984
+0.02(+0.35%)
Sep 29, 2021
4.798
4.815
4.773
4.807
71,404
+0.04(+0.77%)
Sep 28, 2021
4.770
4.837
4.745
4.770
202,626
+0.00(+0.00%)
Sep 27, 2021
4.712
4.803
4.712
4.770
110,416
+0.02(+0.53%)
Sep 24, 2021
4.704
4.753
4.679
4.745
353,098
+0.02(+0.35%)
Sep 23, 2021
4.712
4.753
4.695
4.729
92,395
+0.01(+0.18%)
Sep 22, 2021
4.687
4.737
4.687
4.720
40,406
+0.04(+0.89%)
Sep 21, 2021
4.745
4.745
4.654
4.679
111,231
-0.05(-1.05%)
Sep 20, 2021
4.787
4.789
4.695
4.729
316,101
-0.12(-2.40%)
Sep 17, 2021
4.787
4.867
4.762
4.845
171,433
+0.03(+0.69%)
Sep 16, 2021
4.795
4.837
4.770
4.812
115,146
-0.02(-0.34%)
Sep 15, 2021
4.753
4.837
4.753
4.828
100,127
+0.07(+1.40%)
Sep 14, 2021
4.762
4.787
4.571
4.762
145,007
-0.01(-0.17%)
Sep 13, 2021
4.778
4.820
4.729
4.770
167,076
-0.02(-0.52%)
Sep 10, 2021
4.828
4.845
4.770
4.795
122,247
-0.04(-0.86%)
Sep 09, 2021
4.845
4.845
4.770
4.837
134,638
+0.01(+0.17%)
Sep 08, 2021
4.845
4.857
4.803
4.828
101,699
-0.02(-0.34%)
Sep 07, 2021
4.970
4.994
4.828
4.845
164,681
-0.11(-2.18%)
Sep 03, 2021
5.011
5.011
4.911
4.953
54,614
-0.04(-0.83%)
Sep 02, 2021
4.953
5.011
4.928
4.994
146,415
+0.06(+1.18%)
Sep 01, 2021
4.886
4.970
4.886
4.936
337,374
+0.05(+1.02%)
Aug 31, 2021
4.853
4.970
4.841
4.886
476,216
+0.03(+0.68%)
Aug 30, 2021
4.862
4.862
4.828
4.853
185,334
+0.04(+0.76%)
Aug 27, 2021
4.825
4.829
4.775
4.817
944,834
+0.05(+1.04%)
Aug 26, 2021
4.842
4.844
4.767
4.767
256,149
-0.05(-1.03%)
Aug 25, 2021
4.842
4.871
4.792
4.817
523,467
-0.02(-0.51%)
Aug 24, 2021
4.800
4.895
4.784
4.842
661,947
+0.07(+1.39%)
Aug 23, 2021
4.767
4.842
4.759
4.775
459,932
+0.04(+0.87%)
Aug 20, 2021
4.726
4.751
4.701
4.734
808,903
+0.03(+0.70%)
Aug 19, 2021
4.676
4.717
4.618
4.701
164,335
-0.01(-0.18%)
Aug 18, 2021
4.560
4.726
4.560
4.709
527,900
+0.15(+3.27%)
Aug 17, 2021
4.527
4.527
4.469
4.560
693,717
+0.05(+1.10%)
Aug 16, 2021
4.444
4.643
4.444
4.511
253,853
+0.06(+1.30%)
Aug 13, 2021
4.428
4.465
4.378
4.453
556,084
+0.07(+1.70%)
Aug 12, 2021
4.362
4.436
4.362
4.378
1,490,276
+0.09(+2.12%)
Aug 11, 2021
4.312
4.312
4.258
4.287
441,770
+0.02(+0.39%)
Aug 10, 2021
4.345
4.403
4.237
4.271
108,680
+0.01(+0.19%)
Aug 09, 2021
4.229
4.262
4.196
4.262
57,660
+0.03(+0.78%)
Aug 06, 2021
4.271
4.295
4.204
4.229
235,621
-0.06(-1.35%)
Aug 05, 2021
4.428
4.428
4.279
4.287
79,146
-0.01(-0.19%)
Aug 04, 2021
4.271
4.320
4.271
4.295
217,462
+0.02(+0.58%)
Aug 03, 2021
4.328
4.353
4.262
4.271
117,259
-0.04(-0.96%)
Aug 02, 2021
4.353
4.386
4.295
4.312
50,351
-0.01(-0.19%)
Jul 30, 2021
4.403
4.403
4.320
4.320
33,297
-0.08(-1.88%)
Jul 29, 2021
4.362
4.453
4.362
4.403
146,070
+0.04(+1.00%)
Jul 28, 2021
4.351
4.425
4.326
4.359
82,528
+0.05(+1.15%)
Jul 27, 2021
4.392
4.450
4.310
4.310
72,503
-0.12(-2.61%)
Jul 26, 2021
4.433
4.458
4.392
4.425
55,599
-0.01(-0.19%)
Jul 23, 2021
4.433
4.516
4.384
4.433
123,748
+0.06(+1.32%)
Jul 22, 2021
4.524
4.540
4.285
4.376
146,036
-0.15(-3.28%)
Jul 21, 2021
4.516
4.573
4.507
4.524
56,697
+0.00(+0.00%)
Jul 20, 2021
4.516
4.565
4.474
4.524
29,768
+0.05(+1.10%)
Jul 19, 2021
4.573
4.582
4.474
4.474
62,242
-0.11(-2.34%)
Jul 16, 2021
4.656
4.681
4.582
4.582
37,326
-0.04(-0.89%)
Jul 15, 2021
4.697
4.734
4.615
4.623
53,456
-0.10(-2.09%)
Jul 14, 2021
4.738
4.771
4.713
4.722
183,162
-0.02(-0.35%)
Jul 13, 2021
4.746
4.763
4.713
4.738
85,123
-0.02(-0.35%)
Jul 12, 2021
4.656
4.755
4.648
4.755
85,201
+0.09(+1.94%)
Jul 09, 2021
4.648
4.705
4.648
4.664
230,127
+0.03(+0.71%)
Jul 08, 2021
4.590
4.664
4.566
4.631
122,418
-0.02(-0.35%)
Jul 07, 2021
4.681
4.697
4.623
4.648
34,021
-0.03(-0.70%)
Jul 06, 2021
4.755
4.755
4.656
4.681
135,488
-0.05(-1.05%)
Jul 02, 2021
4.672
4.788
4.656
4.730
245,629
+0.07(+1.41%)
Jul 01, 2021
4.697
4.746
4.656
4.664
39,792
-0.03(-0.70%)
Jun 30, 2021
4.672
4.738
4.672
4.697
33,405
+0.02(+0.35%)
Jun 29, 2021
4.804
4.829
4.681
4.681
60,399
-0.12(-2.51%)
Jun 28, 2021
4.867
4.877
4.735
4.801
174,685
-0.05(-1.02%)
Jun 25, 2021
4.826
4.850
4.735
4.850
103,068
+0.09(+1.90%)
Jun 24, 2021
4.678
4.809
4.678
4.760
69,974
+0.07(+1.40%)
Jun 23, 2021
4.645
4.793
4.645
4.694
121,072
+0.07(+1.60%)
Jun 22, 2021
4.694
4.768
4.588
4.620
224,158
-0.07(-1.57%)
Jun 21, 2021
4.711
4.768
4.694
4.694
133,323
-0.04(-0.87%)
Jun 18, 2021
4.711
4.973
4.686
4.735
119,277
-0.02(-0.52%)
Jun 17, 2021
4.875
4.915
4.735
4.760
275,839
-0.12(-2.52%)
Jun 16, 2021
4.801
4.891
4.760
4.883
477,309
+0.08(+1.71%)
Jun 15, 2021
4.801
4.801
4.678
4.801
459,977
+0.01(+0.17%)
Jun 14, 2021
4.891
4.894
4.776
4.793
60,906
-0.06(-1.18%)
Jun 11, 2021
4.760
4.883
4.719
4.850
1,803,401
+0.02(+0.34%)
Jun 10, 2021
4.842
4.908
4.834
4.834
30,936
+0.00(+0.00%)
Jun 09, 2021
4.899
4.899
4.834
4.834
103,168
-0.02(-0.34%)
Jun 08, 2021
4.875
4.908
4.842
4.850
109,799
+0.01(+0.17%)
Jun 07, 2021
4.957
4.957
4.809
4.842
130,461
-0.11(-2.16%)
Jun 04, 2021
4.924
5.064
4.858
4.949
79,397
+0.03(+0.67%)
Jun 03, 2021
4.768
4.924
4.768
4.916
82,027
+0.08(+1.70%)
Jun 02, 2021
4.817
4.895
4.793
4.834
56,121
+0.02(+0.34%)
Jun 01, 2021
4.776
4.867
4.745
4.817
79,615
+0.07(+1.56%)
May 28, 2021
4.817
4.817
4.735
4.744
62,778
-0.17(-3.51%)
May 27, 2021
4.620
4.916
4.612
4.916
125,405
+0.26(+5.54%)
May 26, 2021
4.707
4.707
4.584
4.658
31,870
-0.02(-0.35%)
May 25, 2021
4.772
4.772
4.609
4.674
53,678
-0.04(-0.87%)
May 24, 2021
4.813
4.813
4.698
4.715
27,792
-0.08(-1.70%)
May 21, 2021
4.764
4.813
4.760
4.797
48,387
+0.05(+1.03%)
May 20, 2021
4.772
4.772
4.551
4.747
208,991
-0.03(-0.68%)
May 19, 2021
4.788
4.878
4.764
4.780
40,303
-0.03(-0.68%)
May 18, 2021
4.821
4.911
4.739
4.813
87,308
+0.03(+0.68%)
May 17, 2021
4.911
4.911
4.747
4.780
64,177
-0.13(-2.66%)
May 14, 2021
4.846
4.919
4.788
4.911
49,189
+0.12(+2.56%)
May 13, 2021
4.715
4.821
4.715
4.788
36,366
+0.05(+1.03%)
May 12, 2021
4.780
4.821
4.715
4.739
153,781
-0.06(-1.19%)
May 11, 2021
4.862
4.878
4.788
4.797
165,476
-0.08(-1.67%)
May 10, 2021
4.715
4.886
4.674
4.878
80,560
+0.20(+4.37%)
May 07, 2021
4.690
4.698
4.551
4.674
118,597
+0.13(+2.88%)
May 06, 2021
4.453
4.613
4.453
4.543
260,318
+0.08(+1.83%)
May 05, 2021
4.421
4.560
4.372
4.462
456,377
+0.07(+1.49%)
May 04, 2021
4.698
4.772
4.355
4.396
177,828
-0.18(-3.93%)
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.