Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acs Actividades ADR (OP: ACSAY )

8.630 +0.055 (+0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.270 5.340 5.030 5.150 224,883 -0.15(-2.83%)
Jun 29, 2020 5.251 5.380 5.010 5.300 120,526 +0.16(+3.11%)
Jun 26, 2020 5.247 5.260 4.940 5.140 163,400 -0.18(-3.39%)
Jun 25, 2020 5.249 5.380 4.990 5.320 164,347 +0.20(+3.91%)
Jun 24, 2020 5.262 5.280 5.110 5.120 114,797 -0.17(-3.13%)
Jun 23, 2020 5.650 5.650 5.110 5.286 288,342 +0.06(+1.06%)
Jun 22, 2020 5.210 5.300 5.180 5.230 193,528 +0.04(+0.69%)
Jun 19, 2020 5.404 5.410 5.160 5.194 183,300 -0.06(-1.12%)
Jun 18, 2020 5.241 5.340 5.200 5.253 134,400 -0.04(-0.74%)
Jun 17, 2020 5.440 5.455 5.280 5.292 184,762 -0.14(-2.54%)
Jun 16, 2020 5.518 5.540 5.343 5.430 207,349 +0.21(+4.10%)
Jun 15, 2020 5.030 5.270 4.950 5.216 193,859 +0.17(+3.29%)
Jun 12, 2020 5.170 5.180 4.956 5.050 123,600 +0.04(+0.80%)
Jun 11, 2020 5.171 5.230 5.010 5.010 113,648 -0.51(-9.24%)
Jun 10, 2020 5.663 5.670 5.510 5.520 219,481 -0.23(-4.00%)
Jun 09, 2020 5.787 5.850 5.750 5.750 111,307 -0.22(-3.69%)
Jun 08, 2020 6.033 6.080 5.930 5.970 177,302 +0.17(+2.93%)
Jun 05, 2020 5.860 5.890 5.760 5.800 111,600 +0.08(+1.40%)
Jun 04, 2020 5.750 5.820 5.650 5.720 191,698 -0.07(-1.21%)
Jun 03, 2020 5.690 5.885 5.690 5.790 76,687 +0.42(+7.82%)
Jun 02, 2020 5.382 5.450 5.310 5.370 422,212 +0.13(+2.48%)
Jun 01, 2020 5.150 5.365 5.150 5.240 479,180 +0.17(+3.36%)
May 29, 2020 5.050 5.220 4.980 5.070 157,400 -0.10(-1.94%)
May 28, 2020 5.193 5.230 5.150 5.170 115,395 +0.09(+1.77%)
May 27, 2020 5.320 5.340 5.000 5.080 120,952 -0.13(-2.50%)
May 26, 2020 5.150 5.420 5.100 5.210 319,451 +0.74(+16.55%)
May 22, 2020 4.490 4.607 4.390 4.470 96,300 -0.03(-0.67%)
May 21, 2020 4.470 4.590 4.470 4.500 257,751 +0.13(+2.97%)
May 20, 2020 4.360 4.489 4.330 4.370 722,649 -0.06(-1.35%)
May 19, 2020 4.460 4.570 4.360 4.430 305,290 -0.58(-11.58%)
May 18, 2020 4.880 5.030 4.877 5.010 284,230 +0.30(+6.48%)
May 15, 2020 4.780 4.780 4.640 4.705 182,900 -0.04(-0.74%)
May 14, 2020 4.740 4.804 4.690 4.740 250,575 -0.17(-3.46%)
May 13, 2020 5.071 5.200 4.910 4.910 349,604 -0.12(-2.39%)
May 12, 2020 5.070 5.150 5.010 5.030 224,299 -0.02(-0.40%)
May 11, 2020 5.090 5.230 4.950 5.050 204,332 -0.02(-0.39%)
May 08, 2020 5.130 5.140 5.000 5.070 218,700 +0.06(+1.20%)
May 07, 2020 4.980 5.040 4.920 5.010 233,477 +0.04(+0.80%)
May 06, 2020 5.007 5.020 4.910 4.970 225,701 +0.12(+2.45%)
May 05, 2020 4.910 4.980 4.850 4.851 174,203 +0.02(+0.43%)
May 04, 2020 4.820 4.888 4.780 4.830 250,743 +0.09(+1.90%)
May 01, 2020 4.850 4.990 4.700 4.740 279,100 -0.15(-3.07%)
Apr 30, 2020 4.950 5.000 4.852 4.890 255,746 -0.14(-2.80%)
Apr 29, 2020 4.970 5.080 4.960 5.031 280,410 +0.29(+6.14%)
Apr 28, 2020 4.730 4.920 4.695 4.740 186,083 +0.17(+3.65%)
Apr 27, 2020 4.533 4.630 4.520 4.573 274,688 +0.09(+2.08%)
Apr 24, 2020 4.435 4.524 4.380 4.480 275,900 +0.19(+4.43%)
Apr 23, 2020 4.393 4.470 4.290 4.290 275,961 -0.07(-1.61%)
Apr 22, 2020 4.380 4.385 4.300 4.360 290,415 +0.14(+3.32%)
Apr 21, 2020 4.330 4.380 4.205 4.220 261,095 -0.13(-2.99%)
Apr 20, 2020 4.390 4.520 4.340 4.350 356,600 -0.15(-3.27%)
Apr 17, 2020 4.400 4.510 4.300 4.497 313,000 +0.27(+6.44%)
Apr 16, 2020 4.280 4.400 4.140 4.225 262,278 -0.08(-1.74%)
Apr 15, 2020 4.310 4.360 4.220 4.300 269,031 -0.18(-4.02%)
Apr 14, 2020 4.443 4.496 4.310 4.480 331,900 +0.30(+7.18%)
Apr 13, 2020 4.197 4.378 4.090 4.180 419,572 -0.07(-1.65%)
Apr 09, 2020 4.310 4.472 4.190 4.250 286,900 +0.03(+0.71%)
Apr 08, 2020 4.315 4.320 4.160 4.220 249,869 -0.06(-1.40%)
Apr 07, 2020 4.390 4.400 4.170 4.280 331,255 +0.35(+8.91%)
Apr 06, 2020 3.808 3.930 3.800 3.930 438,662 +0.35(+9.78%)
Apr 03, 2020 3.700 3.715 3.490 3.580 550,400 -0.09(-2.45%)
Apr 02, 2020 3.617 3.736 3.580 3.670 306,432 +0.13(+3.67%)
Apr 01, 2020 3.750 3.790 3.540 3.540 405,395 -0.22(-5.85%)
Mar 31, 2020 3.620 4.040 3.610 3.760 853,436 +0.22(+6.22%)
Mar 30, 2020 3.490 3.660 3.480 3.540 1,245,268 +0.05(+1.42%)
Mar 27, 2020 3.510 3.660 3.360 3.490 366,800 -0.24(-6.42%)
Mar 26, 2020 3.600 3.820 3.530 3.730 305,581 +0.24(+6.88%)
Mar 25, 2020 3.380 3.570 3.240 3.490 266,506 +0.44(+14.43%)
Mar 24, 2020 3.070 3.160 2.970 3.050 333,867 +0.19(+6.57%)
Mar 23, 2020 2.880 3.020 2.800 2.862 424,265 +0.13(+4.84%)
Mar 20, 2020 2.845 2.890 2.650 2.730 350,900 +0.32(+13.28%)
Mar 19, 2020 2.483 2.580 2.300 2.410 495,081 -0.10(-3.98%)
Mar 18, 2020 2.750 2.780 2.310 2.510 1,137,870 -0.61(-19.55%)
Mar 17, 2020 2.895 3.130 2.670 3.120 521,789 +0.11(+3.62%)
Mar 16, 2020 2.790 3.180 2.790 3.011 529,921 -0.90(-22.99%)
Mar 13, 2020 3.900 3.920 3.580 3.910 406,700 +0.17(+4.55%)
Mar 12, 2020 4.060 4.060 3.550 3.740 757,404 -0.82(-17.98%)
Mar 11, 2020 4.698 4.710 4.460 4.560 544,267 -0.38(-7.69%)
Mar 10, 2020 5.067 5.070 4.740 4.940 754,460 -0.06(-1.20%)
Mar 09, 2020 5.112 5.205 4.900 5.000 255,087 -0.57(-10.23%)
Mar 06, 2020 5.520 5.590 5.470 5.570 430,300 -0.15(-2.62%)
Mar 05, 2020 5.708 5.850 5.630 5.720 1,131,658 -0.27(-4.51%)
Mar 04, 2020 5.905 5.990 5.840 5.990 1,905,804 +0.12(+1.96%)
Mar 03, 2020 6.020 6.065 5.810 5.875 880,841 -0.17(-2.89%)
Mar 02, 2020 5.947 6.050 5.860 6.050 319,515 +0.15(+2.54%)
Feb 28, 2020 5.795 5.950 5.770 5.900 747,400 -0.05(-0.84%)
Feb 27, 2020 5.878 6.240 5.878 5.950 555,520 -0.01(-0.25%)
Feb 26, 2020 6.040 6.130 5.930 5.965 363,429 +0.04(+0.59%)
Feb 25, 2020 6.168 6.240 5.900 5.930 427,635 -0.41(-6.47%)
Feb 24, 2020 6.362 6.468 6.295 6.340 347,620 -0.20(-3.06%)
Feb 21, 2020 6.550 6.610 6.520 6.540 1,446,900 -0.12(-1.80%)
Feb 20, 2020 6.507 6.770 6.507 6.660 321,850 +0.23(+3.58%)
Feb 19, 2020 6.630 6.630 6.420 6.430 161,284 -0.28(-4.17%)
Feb 18, 2020 6.640 6.823 6.640 6.710 133,673 +0.03(+0.42%)
Feb 14, 2020 6.796 6.800 6.670 6.682 259,700 -0.13(-1.88%)
Feb 13, 2020 6.824 6.890 6.800 6.810 143,949 -0.02(-0.32%)
Feb 12, 2020 6.840 6.886 6.810 6.832 106,162 +0.00(+0.03%)
Feb 11, 2020 6.750 6.854 6.750 6.830 304,523 +0.26(+3.96%)
Feb 10, 2020 6.569 6.628 6.560 6.570 106,232 -0.05(-0.76%)
Feb 07, 2020 6.540 6.662 6.540 6.620 182,700 +0.05(+0.76%)
Feb 06, 2020 6.590 6.590 6.540 6.570 210,323 -0.07(-1.05%)
Feb 05, 2020 6.683 6.710 6.620 6.640 183,480 +0.13(+2.00%)
Feb 04, 2020 6.545 6.550 6.510 6.510 268,165 +0.04(+0.62%)
Feb 03, 2020 6.440 6.510 6.430 6.470 180,352 -0.09(-1.37%)
Jan 31, 2020 6.720 6.720 6.550 6.560 124,900 -0.35(-5.07%)
Jan 30, 2020 6.818 6.910 6.800 6.910 271,258 +0.02(+0.32%)
Jan 29, 2020 6.810 6.910 6.810 6.888 192,752 -0.06(-0.89%)
Jan 28, 2020 6.850 6.950 6.830 6.950 151,862 +0.09(+1.31%)
Jan 27, 2020 6.860 6.921 6.840 6.860 110,071 -0.11(-1.58%)
Jan 24, 2020 6.980 7.070 6.950 6.970 194,300 -0.06(-0.85%)
Jan 23, 2020 7.120 7.120 6.995 7.030 183,004 -0.41(-5.51%)
Jan 22, 2020 7.490 7.490 7.410 7.440 173,684 -0.07(-1.00%)
Jan 21, 2020 7.605 7.617 7.490 7.515 104,729 -0.14(-1.76%)
Jan 17, 2020 7.670 7.690 7.610 7.650 50,700 +0.06(+0.75%)
Jan 16, 2020 7.500 7.630 7.500 7.593 63,763 +0.24(+3.31%)
Jan 15, 2020 7.560 7.560 7.340 7.350 91,443 -0.23(-3.03%)
Jan 14, 2020 7.510 7.620 7.491 7.580 53,179 +0.00(+0.00%)
Jan 13, 2020 7.576 7.600 7.520 7.580 105,935 +0.04(+0.53%)
Jan 10, 2020 7.530 7.570 7.510 7.540 187,200 -0.02(-0.26%)
Jan 09, 2020 7.610 7.610 7.550 7.560 56,321 -0.11(-1.43%)
Jan 08, 2020 7.660 7.720 7.620 7.670 131,420 +0.01(+0.12%)
Jan 07, 2020 7.670 7.700 7.650 7.660 132,847 -0.03(-0.38%)
Jan 06, 2020 7.700 7.750 7.670 7.690 129,890 +0.00(+0.00%)
Jan 03, 2020 7.810 7.810 7.660 7.690 72,300 -0.15(-1.91%)
Jan 02, 2020 7.898 7.910 7.810 7.840 162,978 -0.07(-0.88%)
Dec 31, 2019 7.950 8.040 7.910 7.910 34,600 +0.08(+1.09%)
Dec 30, 2019 7.857 7.900 7.810 7.825 53,659 +0.04(+0.58%)
Dec 27, 2019 7.810 7.890 7.780 7.780 85,500 -0.08(-1.02%)
Dec 26, 2019 7.760 7.870 7.760 7.860 85,149 +0.01(+0.13%)
Dec 24, 2019 7.762 7.870 7.750 7.850 25,000 +0.17(+2.21%)
Dec 23, 2019 7.670 7.690 7.650 7.680 73,522 +0.08(+1.12%)
Dec 20, 2019 7.632 7.670 7.580 7.595 108,800 -0.08(-0.98%)
Dec 19, 2019 7.632 7.750 7.632 7.670 64,204 -0.01(-0.13%)
Dec 18, 2019 7.702 7.728 7.680 7.680 34,013 -0.23(-2.85%)
Dec 17, 2019 7.942 7.967 7.880 7.905 71,842 +0.02(+0.19%)
Dec 16, 2019 7.880 7.930 7.880 7.890 134,660 +0.06(+0.77%)
Dec 13, 2019 7.825 7.902 7.790 7.830 70,900 +0.04(+0.58%)
Dec 12, 2019 7.700 7.850 7.700 7.785 57,748 +0.07(+0.84%)
Dec 11, 2019 7.730 7.790 7.700 7.720 78,318 +0.01(+0.19%)
Dec 10, 2019 7.745 7.770 7.700 7.705 63,247 +0.06(+0.78%)
Dec 09, 2019 7.640 7.670 7.610 7.645 78,275 +0.02(+0.26%)
Dec 06, 2019 7.620 7.650 7.610 7.625 83,400 +0.08(+1.13%)
Dec 05, 2019 7.570 7.590 7.519 7.540 116,580 +0.03(+0.36%)
Dec 04, 2019 7.518 7.560 7.500 7.513 72,951 +0.09(+1.19%)
Dec 03, 2019 7.430 7.440 7.380 7.425 94,664 -0.21(-2.81%)
Dec 02, 2019 7.700 7.700 7.620 7.640 79,332 -0.10(-1.29%)
Nov 29, 2019 7.720 7.800 7.694 7.740 52,300 +0.08(+1.04%)
Nov 27, 2019 7.662 7.740 7.620 7.660 84,400 +0.04(+0.52%)
Nov 26, 2019 7.617 7.660 7.610 7.620 97,737 +0.09(+1.20%)
Nov 25, 2019 7.535 7.610 7.530 7.530 87,977 -0.07(-0.92%)
Nov 22, 2019 7.610 7.640 7.560 7.600 45,000 +0.06(+0.80%)
Nov 21, 2019 7.580 7.600 7.540 7.540 110,713 -0.09(-1.18%)
Nov 20, 2019 7.730 7.740 7.620 7.630 85,236 -0.02(-0.26%)
Nov 19, 2019 7.728 7.728 7.650 7.650 54,071 +0.03(+0.39%)
Nov 18, 2019 7.600 7.664 7.570 7.620 50,663 +0.01(+0.13%)
Nov 15, 2019 7.562 7.620 7.560 7.610 84,500 +0.14(+1.87%)
Nov 14, 2019 7.465 7.542 7.460 7.470 70,864 -0.00(-0.03%)
Nov 13, 2019 7.512 7.530 7.460 7.472 56,355 -0.28(-3.59%)
Nov 12, 2019 7.752 7.799 7.750 7.750 36,481 -0.08(-1.02%)
Nov 11, 2019 7.768 7.860 7.760 7.830 51,012 +0.03(+0.35%)
Nov 08, 2019 7.722 7.829 7.700 7.803 46,100 -0.05(-0.60%)
Nov 07, 2019 7.920 7.945 7.850 7.850 67,124 -0.22(-2.73%)
Nov 06, 2019 8.060 8.090 8.040 8.070 65,495 +0.01(+0.12%)
Nov 05, 2019 8.135 8.150 8.060 8.060 42,785 -0.14(-1.71%)
Nov 04, 2019 8.240 8.275 8.200 8.200 47,955 +0.04(+0.49%)
Nov 01, 2019 8.150 8.190 8.120 8.160 37,000 +0.10(+1.24%)
Oct 31, 2019 8.080 8.100 8.030 8.060 60,373 -0.07(-0.86%)
Oct 30, 2019 8.060 8.130 8.010 8.130 47,670 -0.01(-0.12%)
Oct 29, 2019 8.110 8.160 8.070 8.140 56,321 +0.07(+0.87%)
Oct 28, 2019 8.023 8.130 8.023 8.070 52,481 +0.08(+1.06%)
Oct 25, 2019 7.980 8.100 7.960 7.985 64,200 +0.02(+0.28%)
Oct 24, 2019 7.960 8.039 7.940 7.963 37,563 -0.03(-0.34%)
Oct 23, 2019 7.920 8.000 7.902 7.990 70,731 +0.08(+0.98%)
Oct 22, 2019 7.900 7.965 7.870 7.912 63,884 -0.02(-0.22%)
Oct 21, 2019 7.920 7.970 7.890 7.930 63,569 -0.04(-0.50%)
Oct 18, 2019 7.900 8.000 7.880 7.970 109,700 +0.04(+0.50%)
Oct 17, 2019 7.975 8.000 7.910 7.930 71,309 +0.07(+0.89%)
Oct 16, 2019 7.850 7.930 7.850 7.860 43,554 -0.09(-1.13%)
Oct 15, 2019 7.892 8.040 7.892 7.950 52,300 +0.06(+0.76%)
Oct 14, 2019 7.920 7.950 7.890 7.890 33,731 -0.04(-0.50%)
Oct 11, 2019 7.845 7.960 7.840 7.930 46,000 +0.31(+4.07%)
Oct 10, 2019 7.658 7.710 7.620 7.620 82,707 +0.03(+0.40%)
Oct 09, 2019 7.590 7.610 7.560 7.590 79,524 +0.06(+0.80%)
Oct 08, 2019 7.568 7.630 7.530 7.530 150,612 -0.16(-2.08%)
Oct 07, 2019 7.653 7.750 7.653 7.690 53,478 -0.02(-0.26%)
Oct 04, 2019 7.647 7.710 7.630 7.710 239,900 +0.11(+1.45%)
Oct 03, 2019 7.580 7.660 7.540 7.600 56,774 +0.06(+0.80%)
Oct 02, 2019 7.600 7.650 7.520 7.540 90,044 -0.28(-3.58%)
Oct 01, 2019 7.938 7.938 7.800 7.820 62,333 -0.11(-1.39%)
Sep 30, 2019 7.900 7.970 7.880 7.930 136,956 +0.21(+2.72%)
Sep 27, 2019 7.702 7.780 7.690 7.720 60,700 +0.05(+0.65%)
Sep 26, 2019 7.738 7.760 7.670 7.670 77,899 +0.13(+1.72%)
Sep 25, 2019 7.520 7.580 7.481 7.540 64,878 -0.11(-1.44%)
Sep 24, 2019 7.725 7.760 7.620 7.650 82,648 -0.06(-0.78%)
Sep 23, 2019 7.720 7.820 7.700 7.710 56,614 -0.16(-2.01%)
Sep 20, 2019 7.908 7.910 7.830 7.868 346,300 +0.03(+0.36%)
Sep 19, 2019 7.870 7.980 7.840 7.840 71,661 -0.05(-0.68%)
Sep 18, 2019 7.910 7.960 7.860 7.894 130,748 -0.08(-0.96%)
Sep 17, 2019 7.828 7.970 7.820 7.970 93,090 +0.16(+2.05%)
Sep 16, 2019 7.848 7.880 7.810 7.810 110,573 -0.10(-1.26%)
Sep 13, 2019 8.020 8.039 7.900 7.910 122,300 -0.08(-1.00%)
Sep 12, 2019 8.010 8.088 7.980 7.990 118,149 -0.07(-0.87%)
Sep 11, 2019 8.040 8.080 8.008 8.060 69,854 +0.10(+1.26%)
Sep 10, 2019 7.968 8.020 7.920 7.960 82,940 +0.21(+2.71%)
Sep 09, 2019 7.771 7.771 7.710 7.750 55,940 +0.13(+1.71%)
Sep 06, 2019 7.688 7.688 7.620 7.620 79,700 +0.02(+0.26%)
Sep 05, 2019 7.732 7.740 7.600 7.600 128,628 -0.01(-0.16%)
Sep 04, 2019 7.660 7.660 7.590 7.612 197,907 +0.07(+0.95%)
Sep 03, 2019 7.576 7.600 7.500 7.540 132,455 +0.05(+0.67%)
Aug 30, 2019 7.588 7.588 7.470 7.490 58,500 -0.05(-0.68%)
Aug 29, 2019 7.536 7.620 7.520 7.541 77,279 +0.17(+2.32%)
Aug 28, 2019 7.380 7.420 7.360 7.370 118,338 -0.02(-0.27%)
Aug 27, 2019 7.463 7.463 7.370 7.390 312,600 +0.02(+0.22%)
Aug 26, 2019 7.362 7.400 7.330 7.374 117,246 +0.09(+1.29%)
Aug 23, 2019 7.398 7.432 7.230 7.280 153,100 -0.06(-0.82%)
Aug 22, 2019 7.440 7.460 7.340 7.340 244,609 -0.03(-0.41%)
Aug 21, 2019 7.450 7.450 7.370 7.370 88,512 +0.12(+1.65%)
Aug 20, 2019 7.328 7.328 7.250 7.250 275,658 -0.14(-1.95%)
Aug 19, 2019 7.440 7.510 7.390 7.395 102,293 +0.15(+2.10%)
Aug 16, 2019 7.210 7.400 7.184 7.243 220,800 +0.02(+0.32%)
Aug 15, 2019 7.232 7.320 7.200 7.220 177,471 -0.05(-0.69%)
Aug 14, 2019 7.402 7.410 7.270 7.270 152,178 -0.30(-3.99%)
Aug 13, 2019 7.482 7.710 7.480 7.572 130,664 +0.07(+0.96%)
Aug 12, 2019 7.580 7.680 7.490 7.500 118,380 -0.21(-2.72%)
Aug 09, 2019 7.768 7.780 7.650 7.710 132,000 -0.07(-0.90%)
Aug 08, 2019 7.710 8.050 7.690 7.780 69,738 +0.12(+1.57%)
Aug 07, 2019 7.560 7.660 7.560 7.660 134,589 +0.10(+1.32%)
Aug 06, 2019 7.598 7.870 7.530 7.560 161,811 +0.01(+0.20%)
Aug 05, 2019 7.830 7.830 7.540 7.545 53,120 -0.29(-3.64%)
Aug 02, 2019 7.968 7.980 7.800 7.830 52,200 -0.17(-2.12%)
Aug 01, 2019 8.035 8.340 7.960 8.000 102,608 +0.01(+0.13%)
Jul 31, 2019 8.150 8.160 7.960 7.990 63,032 +0.02(+0.25%)
Jul 30, 2019 8.150 8.155 7.958 7.970 177,598 -0.19(-2.33%)
Jul 29, 2019 8.312 8.400 8.160 8.160 155,314 -0.13(-1.54%)
Jul 26, 2019 8.346 8.346 8.280 8.288 77,500 -0.05(-0.62%)
Jul 25, 2019 8.330 8.400 8.290 8.340 27,351 +0.00(+0.00%)
Jul 24, 2019 8.234 8.350 8.220 8.340 87,233 +0.07(+0.85%)
Jul 23, 2019 8.236 8.290 8.210 8.270 92,456 +0.06(+0.73%)
Jul 22, 2019 8.246 8.250 8.200 8.210 48,528 +0.01(+0.12%)
Jul 19, 2019 8.210 8.450 8.180 8.200 32,000 -0.01(-0.12%)
Jul 18, 2019 8.170 8.460 8.140 8.210 46,494 -0.27(-3.18%)
Jul 17, 2019 8.720 8.720 8.480 8.480 38,573 -0.24(-2.75%)
Jul 16, 2019 8.668 8.820 8.668 8.720 53,223 +0.03(+0.34%)
Jul 15, 2019 8.723 9.030 8.680 8.690 93,489 +0.03(+0.35%)
Jul 12, 2019 8.580 8.750 8.580 8.660 58,200 +0.10(+1.17%)
Jul 11, 2019 8.435 8.900 8.435 8.560 38,193 +0.27(+3.26%)
Jul 10, 2019 8.315 8.320 8.250 8.290 111,886 +0.04(+0.48%)
Jul 09, 2019 8.180 8.255 8.180 8.250 28,107 +0.08(+0.98%)
Jul 08, 2019 8.150 8.640 8.140 8.170 43,399 +0.12(+1.49%)
Jul 05, 2019 8.130 8.130 8.040 8.050 34,800 -0.42(-4.96%)
Jul 03, 2019 8.220 8.650 8.220 8.470 44,900 +0.37(+4.60%)
Jul 02, 2019 8.370 8.390 7.950 8.098 74,216 -0.17(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.