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 )

7.890 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 1, 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, 2021 5.320 5.330 5.290 5.315 7,709 +0.01(+0.09%)
Jun 29, 2021 5.315 5.340 5.300 5.310 11,738 +0.06(+1.14%)
Jun 28, 2021 5.290 5.490 5.250 5.250 10,266 -0.28(-5.06%)
Jun 25, 2021 5.438 5.530 5.380 5.530 20,134 -0.13(-2.30%)
Jun 24, 2021 5.660 5.660 5.360 5.660 29,510 +0.04(+0.71%)
Jun 23, 2021 5.650 5.900 5.530 5.620 32,767 -0.07(-1.23%)
Jun 22, 2021 5.718 5.760 5.520 5.690 36,536 -0.09(-1.56%)
Jun 21, 2021 5.805 6.060 5.648 5.780 27,273 +0.14(+2.48%)
Jun 18, 2021 5.694 5.760 5.630 5.640 14,365 -0.18(-3.09%)
Jun 17, 2021 5.880 5.880 5.800 5.820 8,864 -0.19(-3.16%)
Jun 16, 2021 6.085 6.085 6.000 6.010 12,713 -0.15(-2.40%)
Jun 15, 2021 6.161 6.161 6.120 6.158 31,897 +0.03(+0.46%)
Jun 14, 2021 6.180 6.190 6.130 6.130 9,618 +0.02(+0.33%)
Jun 11, 2021 6.080 6.110 6.080 6.110 73,253 +0.08(+1.24%)
Jun 10, 2021 6.050 6.060 6.010 6.035 121,160 -0.08(-1.23%)
Jun 09, 2021 6.120 6.140 6.090 6.110 7,178 -0.01(-0.16%)
Jun 08, 2021 6.125 6.130 6.110 6.120 6,057 +0.03(+0.49%)
Jun 07, 2021 6.120 6.133 6.090 6.090 11,509 +0.01(+0.17%)
Jun 04, 2021 6.100 6.100 6.070 6.080 8,969 -0.05(-0.82%)
Jun 03, 2021 6.155 6.170 6.110 6.130 13,824 -0.06(-0.97%)
Jun 02, 2021 6.010 6.230 6.010 6.190 25,176 -0.04(-0.64%)
Jun 01, 2021 6.254 6.280 6.220 6.230 14,701 +0.12(+1.96%)
May 28, 2021 5.960 6.141 5.960 6.110 8,456 -0.01(-0.16%)
May 27, 2021 6.162 6.162 6.090 6.120 26,651 +0.00(+0.00%)
May 26, 2021 6.160 6.160 6.100 6.120 12,405 -0.07(-1.13%)
May 25, 2021 6.210 6.233 6.170 6.190 37,036 -0.10(-1.59%)
May 24, 2021 6.263 6.310 6.260 6.290 5,813 +0.02(+0.32%)
May 21, 2021 6.260 6.310 6.240 6.270 84,278 -0.03(-0.48%)
May 20, 2021 6.510 6.510 6.225 6.300 10,162 +0.08(+1.29%)
May 19, 2021 6.210 6.240 6.200 6.220 11,083 -0.17(-2.66%)
May 18, 2021 6.375 6.420 6.375 6.390 18,394 -0.04(-0.62%)
May 17, 2021 6.420 6.435 6.410 6.430 17,157 -0.02(-0.31%)
May 14, 2021 6.435 6.450 6.380 6.450 9,377 -0.08(-1.22%)
May 13, 2021 6.468 6.530 6.442 6.530 7,017 -0.14(-2.10%)
May 12, 2021 6.640 6.754 6.640 6.670 7,705 +0.05(+0.76%)
May 11, 2021 6.620 6.690 6.620 6.620 6,038 -0.19(-2.84%)
May 10, 2021 6.880 6.880 6.780 6.814 5,656 -0.06(-0.82%)
May 07, 2021 6.850 6.900 6.850 6.870 68,340 +0.08(+1.18%)
May 06, 2021 6.760 6.830 6.760 6.790 50,774 +0.11(+1.65%)
May 05, 2021 6.610 6.680 6.610 6.680 3,882 +0.18(+2.77%)
May 04, 2021 6.360 6.636 6.360 6.500 18,929 +0.01(+0.15%)
May 03, 2021 6.500 6.520 6.476 6.490 19,814 +0.02(+0.26%)
Apr 30, 2021 6.465 6.490 6.450 6.473 7,200 -0.08(-1.17%)
Apr 29, 2021 6.526 6.550 6.510 6.550 11,052 +0.02(+0.30%)
Apr 28, 2021 6.540 6.570 6.530 6.530 5,584 -0.08(-1.20%)
Apr 27, 2021 6.527 6.610 6.527 6.610 11,411 +0.04(+0.61%)
Apr 26, 2021 6.560 6.590 6.555 6.570 24,893 +0.07(+1.08%)
Apr 23, 2021 6.450 6.510 6.430 6.500 35,300 +0.05(+0.85%)
Apr 22, 2021 6.480 6.500 6.430 6.445 30,473 -0.04(-0.54%)
Apr 21, 2021 6.460 6.520 6.450 6.480 11,977 -0.05(-0.77%)
Apr 20, 2021 6.560 6.560 6.490 6.530 16,584 -0.25(-3.62%)
Apr 19, 2021 6.835 6.835 6.750 6.775 15,724 +0.11(+1.65%)
Apr 16, 2021 6.610 6.670 6.610 6.665 7,700 +0.08(+1.14%)
Apr 15, 2021 6.570 6.590 6.550 6.590 6,411 +0.01(+0.15%)
Apr 14, 2021 6.550 6.610 6.550 6.580 10,734 +0.08(+1.23%)
Apr 13, 2021 6.450 6.620 6.450 6.500 50,170 -0.03(-0.38%)
Apr 12, 2021 6.510 6.540 6.510 6.525 10,294 -0.01(-0.23%)
Apr 09, 2021 6.482 6.550 6.480 6.540 6,400 -0.06(-0.91%)
Apr 08, 2021 6.555 6.600 6.520 6.600 10,305 -0.02(-0.30%)
Apr 07, 2021 6.680 6.680 6.605 6.620 20,085 +0.06(+0.91%)
Apr 06, 2021 6.570 6.586 6.550 6.560 23,381 -0.17(-2.53%)
Apr 05, 2021 6.675 6.750 6.675 6.730 21,761 +0.10(+1.51%)
Apr 01, 2021 6.580 6.630 6.560 6.630 33,900 +0.08(+1.22%)
Mar 31, 2021 6.560 6.650 6.550 6.550 13,835 +0.14(+2.18%)
Mar 30, 2021 6.400 6.430 6.340 6.410 21,207 +0.11(+1.75%)
Mar 29, 2021 6.310 6.330 6.285 6.300 15,427 +0.06(+0.96%)
Mar 26, 2021 6.210 6.250 6.150 6.240 15,500 +0.09(+1.46%)
Mar 25, 2021 6.080 6.170 6.050 6.150 26,238 -0.01(-0.16%)
Mar 24, 2021 6.100 6.178 6.100 6.160 12,774 +0.10(+1.65%)
Mar 23, 2021 6.180 6.200 6.060 6.060 18,726 -0.23(-3.62%)
Mar 22, 2021 6.260 6.290 6.257 6.287 37,378 -0.10(-1.53%)
Mar 19, 2021 6.364 6.400 6.350 6.385 16,900 -0.12(-1.84%)
Mar 18, 2021 6.497 6.580 6.480 6.505 18,288 +0.00(+0.00%)
Mar 17, 2021 6.480 6.520 6.445 6.505 36,700 -0.05(-0.84%)
Mar 16, 2021 6.550 6.580 6.510 6.560 22,465 +0.01(+0.15%)
Mar 15, 2021 6.600 6.600 6.500 6.550 32,880 +0.10(+1.55%)
Mar 12, 2021 6.370 6.450 6.370 6.450 6,400 +0.10(+1.52%)
Mar 11, 2021 6.360 6.370 6.340 6.354 18,506 -0.11(-1.65%)
Mar 10, 2021 6.390 6.460 6.390 6.460 20,064 +0.11(+1.73%)
Mar 09, 2021 6.320 6.400 6.320 6.350 20,580 +0.13(+2.17%)
Mar 08, 2021 6.184 6.320 6.110 6.215 6,294 +0.08(+1.22%)
Mar 05, 2021 6.267 6.270 6.140 6.140 7,900 -0.08(-1.29%)
Mar 04, 2021 6.280 6.280 6.120 6.220 81,982 +0.05(+0.81%)
Mar 03, 2021 6.150 6.190 6.120 6.170 5,880 -0.21(-3.29%)
Mar 02, 2021 6.370 6.380 6.300 6.380 12,047 +0.04(+0.55%)
Mar 01, 2021 6.320 6.390 6.280 6.345 41,229 +0.31(+5.22%)
Feb 26, 2021 6.052 6.112 6.020 6.030 5,600 -0.02(-0.33%)
Feb 25, 2021 6.236 6.280 6.050 6.050 12,127 -0.13(-2.10%)
Feb 24, 2021 6.235 6.290 6.170 6.180 17,603 -0.13(-2.06%)
Feb 23, 2021 6.204 6.310 6.204 6.310 20,400 +0.20(+3.27%)
Feb 22, 2021 6.050 6.160 6.050 6.110 18,884 +0.05(+0.83%)
Feb 19, 2021 5.910 6.100 5.910 6.060 5,500 +0.07(+1.17%)
Feb 18, 2021 5.984 6.030 5.955 5.990 11,163 -0.02(-0.37%)
Feb 17, 2021 6.005 6.040 5.990 6.013 17,731 -0.17(-2.71%)
Feb 16, 2021 6.134 6.180 6.010 6.180 7,228 +0.02(+0.32%)
Feb 12, 2021 6.094 6.180 6.094 6.160 25,700 +0.00(+0.00%)
Feb 11, 2021 6.110 6.160 6.080 6.160 19,768 +0.15(+2.50%)
Feb 10, 2021 5.980 6.030 5.980 6.010 4,067 -0.24(-3.84%)
Feb 09, 2021 6.180 6.250 6.170 6.250 549,726 -0.08(-1.26%)
Feb 08, 2021 6.210 6.354 6.210 6.330 5,094 +0.00(+0.08%)
Feb 05, 2021 6.333 6.354 6.320 6.325 9,700 +0.06(+0.96%)
Feb 04, 2021 6.310 6.310 6.241 6.265 12,269 -0.05(-0.79%)
Feb 03, 2021 6.322 6.350 6.270 6.315 14,188 -0.09(-1.48%)
Feb 02, 2021 6.380 6.410 6.355 6.410 10,872 +0.09(+1.42%)
Feb 01, 2021 6.290 6.330 6.190 6.320 18,125 +0.00(+0.00%)
Jan 29, 2021 5.950 6.320 5.950 6.320 13,600 -0.18(-2.77%)
Jan 28, 2021 6.318 6.500 6.318 6.500 22,783 +0.31(+5.01%)
Jan 27, 2021 5.970 6.235 5.970 6.190 11,464 -0.22(-3.43%)
Jan 26, 2021 6.340 6.490 6.320 6.410 589,989 -0.03(-0.47%)
Jan 25, 2021 6.490 6.610 6.260 6.440 6,078 -0.10(-1.53%)
Jan 22, 2021 6.960 7.000 6.510 6.540 14,800 -0.17(-2.53%)
Jan 21, 2021 6.810 6.810 6.590 6.710 15,367 -0.28(-4.01%)
Jan 20, 2021 6.966 6.990 6.890 6.990 15,387 -0.01(-0.14%)
Jan 19, 2021 6.970 7.000 6.890 7.000 13,449 +0.02(+0.29%)
Jan 15, 2021 6.943 6.980 6.831 6.980 18,800 -0.02(-0.29%)
Jan 14, 2021 7.050 7.090 7.000 7.000 21,494 +0.10(+1.45%)
Jan 13, 2021 6.970 7.000 6.900 6.900 12,267 -0.14(-1.93%)
Jan 12, 2021 7.000 7.080 7.000 7.036 25,813 +0.27(+3.93%)
Jan 11, 2021 6.730 6.805 6.730 6.770 14,303 +0.03(+0.45%)
Jan 08, 2021 6.805 6.840 6.700 6.740 14,400 -0.01(-0.11%)
Jan 07, 2021 6.740 6.764 6.740 6.747 3,685 -0.11(-1.57%)
Jan 06, 2021 6.860 6.900 6.810 6.855 14,884 +0.14(+2.08%)
Jan 05, 2021 6.673 6.760 6.628 6.715 15,355 +0.21(+3.15%)
Jan 04, 2021 6.604 6.604 6.481 6.510 24,935 -0.13(-1.96%)
Dec 31, 2020 6.640 6.640 6.640 7,430 -0.07(-1.04%)
Dec 30, 2020 6.670 6.740 6.630 6.710 7,430 +0.10(+1.59%)
Dec 29, 2020 6.630 6.650 6.600 6.605 17,536 -0.03(-0.53%)
Dec 28, 2020 6.640 6.645 6.520 6.640 7,959 +0.02(+0.30%)
Dec 24, 2020 6.570 6.640 6.550 6.620 39,700 +0.04(+0.61%)
Dec 23, 2020 6.640 6.670 6.580 6.580 19,640 +0.18(+2.81%)
Dec 22, 2020 6.435 6.435 6.390 6.400 12,938 -0.04(-0.62%)
Dec 21, 2020 6.330 6.470 6.330 6.440 40,951 +0.04(+0.63%)
Dec 18, 2020 6.402 6.430 6.350 6.400 9,900 -0.07(-1.08%)
Dec 17, 2020 6.570 6.585 6.470 6.470 16,684 -0.03(-0.46%)
Dec 16, 2020 6.500 6.540 6.430 6.500 14,594 -0.11(-1.66%)
Dec 15, 2020 6.450 6.650 6.441 6.610 28,804 +0.25(+3.85%)
Dec 14, 2020 6.410 6.410 6.350 6.365 15,521 -0.05(-0.86%)
Dec 11, 2020 6.412 6.440 6.368 6.420 11,800 +0.00(+0.00%)
Dec 10, 2020 6.386 6.435 6.346 6.420 9,138 -0.12(-1.91%)
Dec 09, 2020 6.530 6.550 6.500 6.545 29,481 +0.10(+1.63%)
Dec 08, 2020 6.485 6.485 6.410 6.440 13,981 -0.09(-1.38%)
Dec 07, 2020 6.532 6.548 6.500 6.530 11,275 -0.10(-1.51%)
Dec 04, 2020 6.617 6.675 6.590 6.630 24,100 +0.25(+3.88%)
Dec 03, 2020 6.470 6.470 6.383 6.383 23,036 -0.07(-1.05%)
Dec 02, 2020 6.330 6.460 6.320 6.450 27,796 +0.15(+2.30%)
Dec 01, 2020 6.255 6.305 6.240 6.305 21,550 +0.07(+1.20%)
Nov 30, 2020 6.430 6.440 6.230 6.230 5,418 -0.14(-2.20%)
Nov 27, 2020 6.370 6.370 6.330 6.370 21,200 -0.21(-3.19%)
Nov 25, 2020 6.520 6.625 6.520 6.580 30,900 +0.02(+0.30%)
Nov 24, 2020 6.470 6.561 6.470 6.560 17,906 +0.35(+5.64%)
Nov 23, 2020 6.130 6.220 6.124 6.210 31,099 +0.21(+3.50%)
Nov 20, 2020 5.980 6.006 5.950 6.000 18,000 -0.04(-0.66%)
Nov 19, 2020 6.020 6.050 5.970 6.040 99,764 +0.02(+0.33%)
Nov 18, 2020 6.105 6.150 6.020 6.020 176,789 -0.07(-1.15%)
Nov 17, 2020 6.030 6.116 6.030 6.090 311,838 +0.03(+0.50%)
Nov 16, 2020 6.000 6.100 5.995 6.060 33,139 +0.12(+2.02%)
Nov 13, 2020 5.885 5.960 5.860 5.940 185,400 +0.17(+2.95%)
Nov 12, 2020 5.775 5.830 5.736 5.770 153,678 -0.08(-1.37%)
Nov 11, 2020 5.885 5.900 5.790 5.850 348,848 -0.23(-3.78%)
Nov 10, 2020 6.010 6.080 5.962 6.080 163,233 +0.30(+5.19%)
Nov 09, 2020 5.820 5.830 5.690 5.780 18,500 +0.53(+10.18%)
Nov 06, 2020 5.270 5.290 5.240 5.246 102,700 -0.02(-0.46%)
Nov 05, 2020 5.260 5.280 5.240 5.270 59,388 +0.26(+5.19%)
Nov 04, 2020 5.080 5.080 5.010 5.010 4,288,833 -0.18(-3.47%)
Nov 03, 2020 5.075 5.210 5.060 5.190 1,076,604 +0.12(+2.37%)
Nov 02, 2020 5.040 5.120 5.020 5.070 1,654,161 +0.37(+7.87%)
Oct 30, 2020 4.670 4.720 4.623 4.700 1,032,300 -0.04(-0.89%)
Oct 29, 2020 4.590 4.810 4.590 4.742 1,798,136 +0.11(+2.42%)
Oct 28, 2020 4.723 4.760 4.630 4.630 1,396,531 -0.23(-4.73%)
Oct 27, 2020 4.978 4.978 4.830 4.860 1,823,323 -0.17(-3.38%)
Oct 26, 2020 5.230 5.230 4.980 5.030 3,093,199 -0.36(-6.68%)
Oct 23, 2020 5.402 5.420 5.341 5.390 4,258,300 +0.07(+1.32%)
Oct 22, 2020 5.300 5.330 5.221 5.320 4,670,279 +0.02(+0.38%)
Oct 21, 2020 5.330 5.387 5.300 5.300 76,802 -0.06(-1.17%)
Oct 20, 2020 5.480 5.480 5.360 5.363 87,879 +0.03(+0.62%)
Oct 19, 2020 5.410 5.452 5.330 5.330 73,485 -0.06(-1.11%)
Oct 16, 2020 5.356 5.449 5.340 5.390 127,100 -0.06(-1.10%)
Oct 15, 2020 5.360 5.460 5.340 5.450 71,987 -0.08(-1.54%)
Oct 14, 2020 5.562 5.585 5.500 5.535 161,241 +0.08(+1.37%)
Oct 13, 2020 5.550 5.558 5.420 5.460 83,604 -0.20(-3.53%)
Oct 12, 2020 5.650 5.683 5.627 5.660 75,801 -0.09(-1.57%)
Oct 09, 2020 5.800 5.840 5.750 5.750 52,200 -0.09(-1.54%)
Oct 08, 2020 5.850 5.890 5.830 5.840 56,144 +0.11(+1.92%)
Oct 07, 2020 5.800 5.820 5.710 5.730 62,896 +0.01(+0.16%)
Oct 06, 2020 5.850 5.870 5.721 5.721 125,374 +0.06(+1.07%)
Oct 05, 2020 5.595 5.670 5.550 5.660 159,230 +0.18(+3.28%)
Oct 02, 2020 5.310 5.490 5.260 5.480 331,900 +1.20(+28.04%)
Oct 01, 2020 4.410 4.410 4.280 4.280 146,225 -0.17(-3.82%)
Sep 30, 2020 4.470 4.540 4.450 4.450 440,479 +0.06(+1.37%)
Sep 29, 2020 4.430 4.448 4.370 4.390 225,871 -0.13(-2.88%)
Sep 28, 2020 4.520 4.549 4.490 4.520 109,315 +0.12(+2.77%)
Sep 25, 2020 4.320 4.410 4.320 4.398 115,300 -0.05(-1.17%)
Sep 24, 2020 4.420 4.520 4.403 4.450 213,346 +0.03(+0.68%)
Sep 23, 2020 4.530 4.540 4.400 4.420 568,806 +0.10(+2.34%)
Sep 22, 2020 4.308 4.350 4.260 4.319 160,743 +0.05(+1.29%)
Sep 21, 2020 4.380 4.380 4.200 4.264 215,931 -0.45(-9.47%)
Sep 18, 2020 4.830 4.830 4.710 4.710 84,000 -0.21(-4.37%)
Sep 17, 2020 4.880 4.980 4.880 4.925 110,762 -0.04(-0.75%)
Sep 16, 2020 4.934 5.020 4.890 4.962 114,617 +0.06(+1.27%)
Sep 15, 2020 4.930 4.960 4.900 4.900 337,080 -0.04(-0.81%)
Sep 14, 2020 5.013 5.040 4.910 4.940 90,388 -0.02(-0.45%)
Sep 11, 2020 4.910 4.970 4.900 4.962 79,700 +0.10(+2.10%)
Sep 10, 2020 4.940 4.980 4.810 4.860 164,488 -0.04(-0.82%)
Sep 09, 2020 4.820 4.930 4.820 4.900 149,564 +0.10(+2.04%)
Sep 08, 2020 4.771 4.881 4.770 4.802 95,975 -0.11(-2.20%)
Sep 04, 2020 4.880 4.940 4.800 4.910 224,800 +0.00(+0.00%)
Sep 03, 2020 5.030 5.050 4.870 4.910 77,787 +0.00(+0.00%)
Sep 02, 2020 4.853 4.930 4.840 4.910 80,568 +0.11(+2.29%)
Sep 01, 2020 4.780 4.890 4.780 4.800 46,553 -0.04(-0.85%)
Aug 31, 2020 4.950 4.950 4.830 4.841 62,270 -0.15(-2.99%)
Aug 28, 2020 4.970 5.070 4.960 4.990 89,800 +0.03(+0.60%)
Aug 27, 2020 5.008 5.018 4.930 4.960 101,949 -0.02(-0.40%)
Aug 26, 2020 4.985 5.031 4.960 4.980 216,857 -0.01(-0.20%)
Aug 25, 2020 5.090 5.090 4.980 4.990 121,405 -0.16(-3.11%)
Aug 24, 2020 5.050 5.160 5.050 5.150 155,658 +0.14(+2.74%)
Aug 21, 2020 4.970 5.050 4.960 5.013 46,900 -0.01(-0.15%)
Aug 20, 2020 4.930 5.025 4.930 5.020 81,017 +0.00(+0.00%)
Aug 19, 2020 5.000 5.100 5.000 5.020 165,093 +0.04(+0.82%)
Aug 18, 2020 5.010 5.070 4.950 4.979 125,952 +0.05(+0.93%)
Aug 17, 2020 4.950 4.990 4.930 4.933 104,175 -0.01(-0.14%)
Aug 14, 2020 4.830 4.998 4.830 4.940 134,600 -0.06(-1.22%)
Aug 13, 2020 5.086 5.098 5.000 5.001 79,317 -0.11(-2.13%)
Aug 12, 2020 5.130 5.140 5.040 5.110 81,395 +0.04(+0.79%)
Aug 11, 2020 5.190 5.200 5.070 5.070 320,018 +0.16(+3.26%)
Aug 10, 2020 4.860 4.940 4.860 4.910 109,300 +0.14(+2.94%)
Aug 07, 2020 4.720 4.820 4.720 4.770 130,200 -0.14(-2.85%)
Aug 06, 2020 4.900 4.960 4.868 4.910 68,612 -0.06(-1.21%)
Aug 05, 2020 4.970 5.020 4.960 4.970 74,834 +0.14(+2.90%)
Aug 04, 2020 4.720 4.870 4.720 4.830 213,691 +0.19(+4.05%)
Aug 03, 2020 4.566 4.680 4.560 4.642 151,857 +0.13(+2.93%)
Jul 31, 2020 4.680 4.690 4.510 4.510 484,500 -0.20(-4.25%)
Jul 30, 2020 4.705 4.740 4.630 4.710 290,898 -0.27(-5.42%)
Jul 29, 2020 4.980 5.000 4.900 4.980 56,869 +0.04(+0.81%)
Jul 28, 2020 5.000 5.000 4.940 4.940 99,546 -0.05(-1.00%)
Jul 27, 2020 4.970 5.050 4.970 4.990 58,956 -0.12(-2.35%)
Jul 24, 2020 5.210 5.220 5.110 5.110 71,400 -0.15(-2.85%)
Jul 23, 2020 5.322 5.430 5.260 5.260 126,004 -0.13(-2.41%)
Jul 22, 2020 5.345 5.390 5.328 5.390 222,929 +0.15(+2.86%)
Jul 21, 2020 5.290 5.349 5.240 5.240 227,947 -0.06(-1.13%)
Jul 20, 2020 5.300 5.400 5.270 5.300 102,261 -0.03(-0.56%)
Jul 17, 2020 5.300 5.490 5.290 5.330 617,700 +0.03(+0.57%)
Jul 16, 2020 5.430 5.430 5.290 5.300 372,638 -0.13(-2.39%)
Jul 15, 2020 5.480 5.490 5.410 5.430 160,347 +0.09(+1.78%)
Jul 14, 2020 5.240 5.360 5.240 5.335 121,959 +0.04(+0.66%)
Jul 13, 2020 5.440 5.459 5.300 5.300 102,247 -0.08(-1.49%)
Jul 10, 2020 5.280 5.389 5.270 5.380 53,400 +0.30(+5.91%)
Jul 09, 2020 5.190 5.200 5.000 5.080 133,996 -0.12(-2.31%)
Jul 08, 2020 5.298 5.298 5.140 5.200 146,564 -0.01(-0.19%)
Jul 07, 2020 5.316 5.316 5.200 5.210 57,506 -0.10(-1.88%)
Jul 06, 2020 5.510 5.510 5.310 5.310 55,016 +0.10(+1.92%)
Jul 02, 2020 5.220 5.650 5.150 5.210 225,200 -0.10(-1.88%)
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.