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
Atento S.A.
(NY:
ATTO
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jul 21, 2023
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 (%)
Jun 28, 2019
2.470
2.520
2.450
2.490
94,300
+0.03(+1.22%)
Jun 27, 2019
2.380
2.495
2.380
2.460
63,789
+0.09(+3.80%)
Jun 26, 2019
2.360
2.440
2.359
2.370
78,677
+0.02(+0.85%)
Jun 25, 2019
2.360
2.420
2.350
2.350
153,671
-0.01(-0.42%)
Jun 24, 2019
2.270
2.430
2.270
2.360
100,712
+0.05(+2.16%)
Jun 21, 2019
2.370
2.420
2.290
2.310
104,800
-0.08(-3.35%)
Jun 20, 2019
2.410
2.450
2.380
2.390
74,831
-0.03(-1.24%)
Jun 19, 2019
2.440
2.500
2.390
2.420
47,203
-0.02(-0.82%)
Jun 18, 2019
2.430
2.500
2.381
2.440
362,656
+0.04(+1.67%)
Jun 17, 2019
2.350
2.530
2.340
2.400
134,750
+0.05(+2.13%)
Jun 14, 2019
2.330
2.440
2.220
2.350
229,500
+0.01(+0.43%)
Jun 13, 2019
2.420
2.480
2.325
2.340
79,742
-0.07(-2.90%)
Jun 12, 2019
2.520
2.580
2.390
2.410
190,999
-0.10(-3.98%)
Jun 11, 2019
2.540
2.620
2.450
2.510
213,625
-0.05(-1.95%)
Jun 10, 2019
2.620
2.680
2.560
2.560
32,934
-0.10(-3.76%)
Jun 07, 2019
2.640
2.700
2.550
2.660
78,000
+0.02(+0.76%)
Jun 06, 2019
2.570
2.660
2.480
2.640
112,812
+0.07(+2.72%)
Jun 05, 2019
2.570
2.710
2.550
2.570
211,189
-0.12(-4.46%)
Jun 04, 2019
2.700
2.870
2.660
2.690
74,924
+0.00(+0.00%)
Jun 03, 2019
2.660
2.740
2.640
2.690
61,070
+0.03(+1.13%)
May 31, 2019
2.610
2.680
2.580
2.660
150,100
+0.01(+0.38%)
May 30, 2019
2.600
2.690
2.600
2.650
68,430
+0.05(+1.92%)
May 29, 2019
2.700
2.700
2.540
2.600
164,371
-0.09(-3.35%)
May 28, 2019
2.670
2.850
2.670
2.690
263,832
+0.02(+0.75%)
May 24, 2019
2.950
3.020
2.670
2.670
169,800
-0.26(-8.87%)
May 23, 2019
2.900
3.030
2.890
2.930
235,818
+0.05(+1.74%)
May 22, 2019
3.320
3.360
2.780
2.880
369,431
-0.43(-12.99%)
May 21, 2019
3.070
3.390
3.060
3.310
258,990
+0.07(+2.16%)
May 20, 2019
3.300
3.400
3.220
3.240
82,152
-0.13(-3.86%)
May 17, 2019
3.320
3.500
3.320
3.370
400,900
+0.01(+0.30%)
May 16, 2019
3.280
3.410
3.220
3.360
102,351
+0.09(+2.75%)
May 15, 2019
3.290
3.320
3.190
3.270
72,632
-0.03(-0.91%)
May 14, 2019
3.380
3.380
3.290
3.300
53,476
-0.08(-2.37%)
May 13, 2019
3.380
3.460
3.380
3.380
94,903
-0.09(-2.59%)
May 10, 2019
3.400
3.490
3.280
3.470
136,900
+0.06(+1.76%)
May 09, 2019
3.510
3.530
3.410
3.410
98,167
-0.11(-3.12%)
May 08, 2019
3.610
3.640
3.495
3.520
85,894
-0.09(-2.49%)
May 07, 2019
3.730
3.730
3.490
3.610
117,813
-0.14(-3.73%)
May 06, 2019
3.610
3.750
3.550
3.750
90,202
+0.05(+1.35%)
May 03, 2019
3.730
3.740
3.640
3.700
96,900
+0.05(+1.37%)
May 02, 2019
3.650
3.660
3.550
3.650
91,586
+0.02(+0.55%)
May 01, 2019
3.650
3.660
3.480
3.630
91,400
-0.02(-0.55%)
Apr 30, 2019
3.490
3.680
3.490
3.650
67,898
+0.13(+3.69%)
Apr 29, 2019
3.460
3.550
3.400
3.520
101,752
+0.06(+1.73%)
Apr 26, 2019
3.340
3.470
3.330
3.460
105,400
+0.09(+2.67%)
Apr 25, 2019
3.370
3.413
3.330
3.370
79,740
+0.00(+0.00%)
Apr 24, 2019
3.450
3.500
3.370
3.370
119,870
-0.07(-2.03%)
Apr 23, 2019
3.320
3.500
3.300
3.440
145,522
+0.13(+3.93%)
Apr 22, 2019
3.540
3.540
3.230
3.310
285,307
-0.17(-4.89%)
Apr 18, 2019
3.500
3.540
3.450
3.480
129,700
-0.02(-0.57%)
Apr 17, 2019
3.590
3.620
3.420
3.500
111,440
-0.10(-2.78%)
Apr 16, 2019
3.680
3.690
3.590
3.600
73,462
-0.07(-1.91%)
Apr 15, 2019
3.710
3.770
3.640
3.670
116,552
-0.02(-0.54%)
Apr 12, 2019
3.680
3.720
3.660
3.690
33,000
+0.02(+0.54%)
Apr 11, 2019
3.732
3.750
3.630
3.670
73,470
+0.01(+0.27%)
Apr 10, 2019
3.710
3.770
3.590
3.660
193,339
-0.07(-1.88%)
Apr 09, 2019
3.730
3.830
3.620
3.730
287,553
-0.03(-0.80%)
Apr 08, 2019
3.750
3.790
3.610
3.760
148,465
-0.01(-0.27%)
Apr 05, 2019
3.950
4.044
3.760
3.770
113,800
-0.20(-5.04%)
Apr 04, 2019
3.850
4.010
3.810
3.970
289,671
+0.14(+3.66%)
Apr 03, 2019
3.870
3.945
3.720
3.830
249,501
-0.04(-1.03%)
Apr 02, 2019
3.880
3.890
3.790
3.870
258,863
+0.00(+0.00%)
Apr 01, 2019
3.630
3.975
3.630
3.870
339,349
+0.26(+7.20%)
Mar 29, 2019
3.450
3.650
3.430
3.610
537,500
+0.18(+5.25%)
Mar 28, 2019
3.410
3.540
3.360
3.430
213,881
+0.02(+0.59%)
Mar 27, 2019
3.590
3.710
3.350
3.410
183,768
-0.18(-5.01%)
Mar 26, 2019
3.390
3.700
3.390
3.590
442,682
+0.20(+5.90%)
Mar 25, 2019
3.540
3.580
3.360
3.390
250,895
-0.17(-4.78%)
Mar 22, 2019
3.560
3.610
3.410
3.560
159,300
-0.03(-0.84%)
Mar 21, 2019
3.740
3.740
3.560
3.590
135,612
-0.16(-4.27%)
Mar 20, 2019
4.000
4.030
3.580
3.750
322,453
-0.19(-4.82%)
Mar 19, 2019
3.960
4.020
3.860
3.940
431,412
+0.03(+0.77%)
Mar 18, 2019
3.850
4.020
3.830
3.910
619,372
+0.06(+1.56%)
Mar 15, 2019
3.780
3.910
3.780
3.850
222,800
+0.06(+1.58%)
Mar 14, 2019
3.680
3.840
3.590
3.790
179,874
+0.13(+3.55%)
Mar 13, 2019
3.630
3.700
3.590
3.660
248,868
+0.03(+0.83%)
Mar 12, 2019
3.700
3.790
3.580
3.630
182,884
-0.05(-1.36%)
Mar 11, 2019
3.610
3.780
3.610
3.680
135,727
+0.05(+1.38%)
Mar 08, 2019
3.600
3.650
3.570
3.630
209,600
+0.02(+0.55%)
Mar 07, 2019
3.700
3.740
3.590
3.610
249,533
-0.09(-2.43%)
Mar 06, 2019
3.870
3.930
3.660
3.700
180,618
-0.17(-4.39%)
Mar 05, 2019
4.010
4.024
3.850
3.870
179,799
-0.08(-2.03%)
Mar 04, 2019
3.880
4.057
3.850
3.950
113,468
-0.01(-0.25%)
Mar 01, 2019
4.020
4.090
3.850
3.960
257,900
-0.02(-0.50%)
Feb 28, 2019
3.960
4.060
3.910
3.980
54,408
+0.04(+1.02%)
Feb 27, 2019
3.880
4.020
3.880
3.940
76,557
+0.04(+1.03%)
Feb 26, 2019
3.900
4.060
3.890
3.900
71,466
-0.01(-0.26%)
Feb 25, 2019
3.850
4.035
3.850
3.910
138,886
+0.08(+2.09%)
Feb 22, 2019
4.010
4.060
3.830
3.830
231,200
-0.13(-3.28%)
Feb 21, 2019
3.950
4.000
3.935
3.960
57,256
+0.06(+1.54%)
Feb 20, 2019
4.010
4.010
3.891
3.900
232,218
-0.12(-2.99%)
Feb 19, 2019
4.070
4.090
3.990
4.020
46,794
-0.04(-0.99%)
Feb 15, 2019
3.970
4.090
3.940
4.060
68,000
+0.09(+2.27%)
Feb 14, 2019
3.950
4.070
3.880
3.970
103,537
+0.02(+0.51%)
Feb 13, 2019
3.970
4.060
3.900
3.950
180,835
-0.07(-1.74%)
Feb 12, 2019
4.070
4.100
4.000
4.020
94,372
+0.04(+1.01%)
Feb 11, 2019
4.070
4.080
3.960
3.980
39,596
-0.02(-0.50%)
Feb 08, 2019
4.020
4.080
3.980
4.000
40,100
-0.08(-1.96%)
Feb 07, 2019
4.150
4.150
4.040
4.080
66,188
-0.09(-2.16%)
Feb 06, 2019
4.250
4.330
4.170
4.170
163,563
-0.08(-1.88%)
Feb 05, 2019
4.200
4.340
4.180
4.250
155,795
+0.05(+1.19%)
Feb 04, 2019
3.980
4.300
3.970
4.200
333,589
+0.22(+5.53%)
Feb 01, 2019
3.940
3.990
3.900
3.980
143,000
+0.03(+0.76%)
Jan 31, 2019
3.860
4.010
3.830
3.950
216,313
+0.06(+1.54%)
Jan 30, 2019
3.900
3.930
3.780
3.890
238,105
-0.03(-0.77%)
Jan 29, 2019
3.950
3.970
3.800
3.920
90,377
+0.01(+0.26%)
Jan 28, 2019
4.060
4.150
3.860
3.910
127,834
-0.17(-4.17%)
Jan 25, 2019
4.100
4.180
4.040
4.080
136,100
-0.01(-0.24%)
Jan 24, 2019
4.100
4.155
4.040
4.090
102,739
-0.01(-0.24%)
Jan 23, 2019
4.020
4.140
3.960
4.100
99,185
+0.09(+2.24%)
Jan 22, 2019
4.330
4.380
3.940
4.010
116,391
-0.35(-8.03%)
Jan 18, 2019
4.360
4.470
4.300
4.360
60,400
+0.07(+1.63%)
Jan 17, 2019
4.210
4.310
4.100
4.290
156,987
+0.08(+1.90%)
Jan 16, 2019
4.010
4.270
3.990
4.210
310,229
+0.20(+4.99%)
Jan 15, 2019
3.950
4.030
3.820
4.010
700,521
+0.08(+2.04%)
Jan 14, 2019
3.820
4.000
3.777
3.930
190,986
+0.08(+2.08%)
Jan 11, 2019
3.950
3.950
3.690
3.850
245,600
-0.09(-2.28%)
Jan 10, 2019
4.130
4.130
3.910
3.940
56,294
-0.25(-5.97%)
Jan 09, 2019
4.350
4.360
4.150
4.190
137,512
-0.10(-2.33%)
Jan 08, 2019
4.460
4.490
4.230
4.290
146,168
-0.14(-3.16%)
Jan 07, 2019
4.810
4.840
4.260
4.430
148,240
-0.06(-1.34%)
Jan 04, 2019
4.360
4.520
4.310
4.490
125,500
+0.22(+5.15%)
Jan 03, 2019
4.220
4.345
4.180
4.270
80,829
+0.08(+1.91%)
Jan 02, 2019
3.940
4.255
3.940
4.190
97,093
+0.18(+4.49%)
Dec 31, 2018
3.970
4.060
3.900
4.010
86,400
+0.04(+1.01%)
Dec 28, 2018
3.840
4.080
3.840
3.970
114,100
+0.12(+3.12%)
Dec 27, 2018
3.750
3.900
3.610
3.850
85,109
+0.04(+1.05%)
Dec 26, 2018
3.750
3.880
3.550
3.810
161,847
+0.06(+1.60%)
Dec 24, 2018
3.750
3.860
3.720
3.750
94,100
-0.03(-0.79%)
Dec 21, 2018
3.970
4.020
3.740
3.780
149,500
-0.19(-4.79%)
Dec 20, 2018
4.050
4.050
3.910
3.970
107,966
-0.09(-2.22%)
Dec 19, 2018
4.200
4.240
4.040
4.060
129,394
-0.15(-3.56%)
Dec 18, 2018
4.370
4.440
4.160
4.210
118,150
-0.06(-1.41%)
Dec 17, 2018
4.280
4.330
4.130
4.270
122,980
+0.00(+0.00%)
Dec 14, 2018
4.110
4.360
4.100
4.270
269,600
+0.13(+3.14%)
Dec 13, 2018
4.100
4.160
3.960
4.140
1,039,905
+0.04(+0.98%)
Dec 12, 2018
4.140
4.310
4.080
4.100
200,352
-0.03(-0.73%)
Dec 11, 2018
4.110
4.190
4.060
4.130
307,490
+0.07(+1.72%)
Dec 10, 2018
4.190
4.250
4.010
4.060
401,778
-0.12(-2.87%)
Dec 07, 2018
4.500
4.500
4.010
4.180
285,900
-0.18(-4.13%)
Dec 06, 2018
4.550
4.600
4.340
4.360
179,102
-0.26(-5.63%)
Dec 04, 2018
4.840
4.840
4.530
4.620
119,200
-0.19(-3.95%)
Dec 03, 2018
5.140
5.170
4.780
4.810
111,147
-0.20(-3.99%)
Nov 30, 2018
5.010
5.070
4.980
5.010
79,600
-0.03(-0.60%)
Nov 29, 2018
5.090
5.100
4.990
5.040
122,448
-0.12(-2.33%)
Nov 28, 2018
5.140
5.205
5.030
5.160
181,007
+0.02(+0.39%)
Nov 27, 2018
5.300
5.400
5.020
5.140
204,162
-0.23(-4.28%)
Nov 26, 2018
5.430
5.520
5.230
5.370
93,796
-0.03(-0.56%)
Nov 23, 2018
5.270
5.400
5.200
5.400
45,100
+0.12(+2.27%)
Nov 21, 2018
5.280
5.280
5.280
0
-0.04(-0.75%)
Nov 20, 2018
5.510
5.510
5.180
5.320
236,774
-0.27(-4.83%)
Nov 19, 2018
5.950
6.070
5.580
5.590
72,161
-0.41(-6.83%)
Nov 16, 2018
6.110
6.180
5.930
6.000
63,300
-0.03(-0.50%)
Nov 15, 2018
5.970
6.090
5.860
6.030
122,675
-0.02(-0.33%)
Nov 14, 2018
6.320
6.360
5.940
6.050
204,181
-0.27(-4.27%)
Nov 13, 2018
6.150
6.480
6.070
6.320
211,912
+0.37(+6.22%)
Nov 12, 2018
5.940
6.000
5.800
5.950
79,578
+0.04(+0.68%)
Nov 09, 2018
6.110
6.110
5.810
5.910
179,200
-0.29(-4.68%)
Nov 08, 2018
6.210
6.310
6.110
6.200
138,044
-0.10(-1.59%)
Nov 07, 2018
6.300
6.350
6.170
6.300
77,069
+0.11(+1.78%)
Nov 06, 2018
6.100
6.470
6.050
6.190
133,482
+0.15(+2.48%)
Nov 05, 2018
6.370
6.500
5.980
6.040
212,334
-0.40(-6.21%)
Nov 02, 2018
6.350
6.460
6.310
6.440
52,000
+0.07(+1.10%)
Nov 01, 2018
6.150
6.500
6.150
6.370
77,125
+0.23(+3.75%)
Oct 31, 2018
6.380
6.380
5.980
6.140
89,252
-0.17(-2.69%)
Oct 30, 2018
6.350
6.440
6.160
6.310
58,229
-0.11(-1.71%)
Oct 29, 2018
6.550
6.760
6.370
6.420
70,611
-0.11(-1.68%)
Oct 26, 2018
6.300
6.690
6.300
6.530
120,300
+0.19(+3.00%)
Oct 25, 2018
6.480
6.640
6.340
6.340
108,289
-0.13(-2.01%)
Oct 24, 2018
6.640
6.670
6.400
6.470
78,357
-0.19(-2.85%)
Oct 23, 2018
6.470
6.770
6.470
6.660
65,507
+0.08(+1.22%)
Oct 22, 2018
6.600
6.720
6.570
6.580
33,495
-0.04(-0.60%)
Oct 19, 2018
6.810
6.890
6.580
6.620
26,600
-0.21(-3.07%)
Oct 18, 2018
7.160
7.200
6.800
6.830
47,016
-0.29(-4.07%)
Oct 17, 2018
7.090
7.280
7.090
7.120
34,099
+0.02(+0.28%)
Oct 16, 2018
6.970
7.150
6.920
7.100
112,480
+0.13(+1.87%)
Oct 15, 2018
6.980
7.040
6.930
6.970
32,627
+0.02(+0.29%)
Oct 12, 2018
7.110
7.140
6.900
6.950
47,900
-0.08(-1.14%)
Oct 11, 2018
7.240
7.350
6.940
7.030
104,619
-0.22(-3.03%)
Oct 10, 2018
7.180
7.400
7.120
7.250
103,544
-0.01(-0.14%)
Oct 09, 2018
7.300
7.510
7.170
7.260
110,546
-0.08(-1.09%)
Oct 08, 2018
7.500
7.615
7.310
7.340
57,776
-0.25(-3.29%)
Oct 05, 2018
7.910
7.920
7.530
7.590
114,600
-0.30(-3.80%)
Oct 04, 2018
7.670
7.960
7.540
7.890
214,264
+0.15(+1.94%)
Oct 03, 2018
7.520
7.740
7.460
7.740
130,722
+0.21(+2.79%)
Oct 02, 2018
7.640
7.780
7.420
7.530
138,826
-0.07(-0.92%)
Oct 01, 2018
7.500
7.830
7.490
7.600
409,161
+0.10(+1.33%)
Sep 28, 2018
7.450
7.725
7.450
7.500
501,400
+0.00(+0.00%)
Sep 27, 2018
7.750
7.750
7.350
7.500
357,164
-0.25(-3.23%)
Sep 26, 2018
7.850
7.900
7.700
7.750
232,746
-0.10(-1.27%)
Sep 25, 2018
7.950
8.000
7.750
7.850
160,494
-0.15(-1.88%)
Sep 24, 2018
8.200
8.250
7.950
8.000
108,618
-0.20(-2.44%)
Sep 21, 2018
8.300
8.300
8.100
8.200
119,700
+0.00(+0.00%)
Sep 20, 2018
7.950
8.200
7.900
8.200
100,916
+0.35(+4.46%)
Sep 19, 2018
7.600
8.175
7.600
7.850
163,802
+0.25(+3.29%)
Sep 18, 2018
7.700
7.750
7.600
7.600
68,225
-0.05(-0.65%)
Sep 17, 2018
7.650
7.750
7.650
7.650
63,746
+0.05(+0.66%)
Sep 14, 2018
7.550
7.700
7.550
7.600
119,700
+0.00(+0.00%)
Sep 13, 2018
7.700
7.750
7.575
7.600
106,376
-0.10(-1.30%)
Sep 12, 2018
7.900
8.050
7.675
7.700
135,350
-0.30(-3.75%)
Sep 11, 2018
8.250
8.450
7.975
8.000
137,023
-0.20(-2.44%)
Sep 10, 2018
8.000
8.300
7.975
8.200
156,124
+0.35(+4.46%)
Sep 07, 2018
7.850
8.050
7.800
7.850
168,600
+0.05(+0.64%)
Sep 06, 2018
7.700
7.900
7.700
7.800
91,048
+0.10(+1.30%)
Sep 05, 2018
7.400
7.750
7.400
7.700
255,117
+0.30(+4.05%)
Sep 04, 2018
7.300
7.400
7.300
7.400
41,438
+0.20(+2.78%)
Aug 31, 2018
7.200
7.200
7.200
0
+0.00(+0.00%)
Aug 30, 2018
6.950
7.300
6.950
7.200
94,795
+0.20(+2.86%)
Aug 29, 2018
6.900
7.175
6.900
7.000
65,201
+0.10(+1.45%)
Aug 28, 2018
6.950
7.150
6.900
6.900
74,782
+0.00(+0.00%)
Aug 27, 2018
7.050
7.150
6.850
6.900
92,873
-0.05(-0.72%)
Aug 24, 2018
6.850
7.150
6.850
6.950
107,500
+0.10(+1.46%)
Aug 23, 2018
6.600
7.050
6.600
6.850
129,650
+0.25(+3.79%)
Aug 22, 2018
6.400
6.750
6.350
6.600
118,321
+0.25(+3.94%)
Aug 21, 2018
6.350
6.400
6.235
6.350
38,201
+0.10(+1.60%)
Aug 20, 2018
5.970
6.400
5.950
6.250
87,914
+0.25(+4.17%)
Aug 17, 2018
5.850
6.025
5.800
6.000
68,400
+0.25(+4.35%)
Aug 16, 2018
5.550
5.850
5.500
5.750
95,202
+0.30(+5.50%)
Aug 15, 2018
5.900
5.900
5.450
5.450
150,609
-0.45(-7.63%)
Aug 14, 2018
6.050
6.100
5.750
5.900
87,346
-0.10(-1.67%)
Aug 13, 2018
6.050
6.100
5.950
6.000
79,697
-0.03(-0.41%)
Aug 10, 2018
6.150
6.200
6.000
6.025
52,400
-0.07(-1.23%)
Aug 09, 2018
6.050
6.150
5.900
6.100
77,286
+0.10(+1.67%)
Aug 08, 2018
6.300
6.300
6.000
6.000
92,270
-0.30(-4.76%)
Aug 07, 2018
6.500
6.550
6.250
6.300
69,759
-0.20(-3.08%)
Aug 06, 2018
6.450
6.650
6.350
6.500
75,766
+0.05(+0.78%)
Aug 03, 2018
6.500
6.850
6.350
6.450
152,100
-0.05(-0.77%)
Aug 02, 2018
6.800
6.900
6.450
6.500
230,704
-0.40(-5.80%)
Aug 01, 2018
7.250
7.300
6.850
6.900
100,858
-0.40(-5.48%)
Jul 31, 2018
6.650
7.350
6.600
7.300
211,671
+0.85(+13.18%)
Jul 30, 2018
6.250
6.550
6.150
6.450
93,513
+0.20(+3.20%)
Jul 27, 2018
6.400
6.450
6.225
6.250
86,300
-0.15(-2.34%)
Jul 26, 2018
6.100
6.550
6.090
6.400
60,441
+0.35(+5.79%)
Jul 25, 2018
5.900
6.250
5.900
6.050
76,832
+0.20(+3.42%)
Jul 24, 2018
5.900
5.950
5.750
5.850
85,545
-0.05(-0.85%)
Jul 23, 2018
6.000
6.000
5.850
5.900
36,128
-0.15(-2.48%)
Jul 20, 2018
6.250
6.250
5.950
6.050
40,815
-0.20(-3.20%)
Jul 19, 2018
6.200
6.300
6.200
6.250
18,971
+0.00(+0.00%)
Jul 18, 2018
6.300
6.350
6.150
6.250
66,366
+0.00(+0.00%)
Jul 17, 2018
6.450
6.450
6.200
6.250
42,862
-0.20(-3.10%)
Jul 16, 2018
6.500
6.600
6.350
6.450
40,224
+0.00(+0.00%)
Jul 13, 2018
6.600
6.700
6.400
6.450
85,748
-0.25(-3.73%)
Jul 12, 2018
7.050
7.050
6.650
6.700
52,962
-0.30(-4.29%)
Jul 11, 2018
7.200
7.200
6.925
7.000
74,610
-0.20(-2.78%)
Jul 10, 2018
7.600
7.650
7.150
7.200
130,591
-0.30(-4.00%)
Jul 09, 2018
7.350
7.650
7.325
7.500
132,783
+0.15(+2.04%)
Jul 06, 2018
7.250
7.400
7.250
7.350
22,809
+0.05(+0.68%)
Jul 05, 2018
7.200
7.400
7.100
7.300
129,997
+0.20(+2.82%)
Jul 03, 2018
7.100
7.100
7.100
0
+0.10(+1.43%)
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.