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
)
2.360
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Aug 31, 2022
2.766
2.766
2.621
2.630
136,271
-0.11(-3.96%)
Aug 30, 2022
2.802
2.820
2.694
2.739
115,098
-0.05(-1.94%)
Aug 29, 2022
2.784
2.847
2.748
2.793
200,846
-0.01(-0.32%)
Aug 26, 2022
2.874
2.874
2.766
2.802
110,785
+0.00(+0.00%)
Aug 25, 2022
2.892
2.974
2.802
2.802
204,945
-0.09(-3.12%)
Aug 24, 2022
2.938
2.956
2.892
2.892
59,013
-0.06(-2.14%)
Aug 23, 2022
2.956
2.974
2.892
2.956
60,139
+0.02(+0.62%)
Aug 22, 2022
3.010
3.010
2.892
2.938
57,671
-0.09(-2.99%)
Aug 19, 2022
3.046
3.082
2.938
3.028
110,908
-0.02(-0.59%)
Aug 18, 2022
3.073
3.073
2.983
3.046
69,811
-0.02(-0.59%)
Aug 17, 2022
2.983
3.064
2.965
3.064
127,846
+0.04(+1.19%)
Aug 16, 2022
3.010
3.145
2.983
3.028
463,789
-0.01(-0.30%)
Aug 15, 2022
3.100
3.209
2.802
3.037
290,778
-0.13(-4.00%)
Aug 12, 2022
3.281
3.295
3.046
3.164
335,418
-0.07(-2.23%)
Aug 11, 2022
3.326
3.344
3.182
3.236
53,977
-0.05(-1.38%)
Aug 10, 2022
3.209
3.281
3.200
3.281
45,620
+0.08(+2.54%)
Aug 09, 2022
3.173
3.281
3.173
3.200
45,497
-0.02(-0.56%)
Aug 08, 2022
3.118
3.236
3.098
3.218
69,719
+0.14(+4.71%)
Aug 05, 2022
3.091
3.091
3.028
3.073
24,234
+0.01(+0.30%)
Aug 04, 2022
3.064
3.127
3.037
3.064
82,942
-0.03(-0.88%)
Aug 03, 2022
3.155
3.155
3.028
3.091
66,524
-0.02(-0.58%)
Aug 02, 2022
3.191
3.191
3.073
3.109
72,745
-0.05(-1.71%)
Aug 01, 2022
3.218
3.237
3.100
3.164
115,908
-0.06(-1.96%)
Jul 29, 2022
3.245
3.272
3.182
3.227
58,925
-0.01(-0.28%)
Jul 28, 2022
3.200
3.236
3.118
3.236
66,624
+0.07(+2.29%)
Jul 27, 2022
3.209
3.209
3.118
3.164
61,491
-0.01(-0.28%)
Jul 26, 2022
3.118
3.182
3.109
3.173
116,859
+0.05(+1.44%)
Jul 25, 2022
3.118
3.146
3.001
3.127
130,266
+0.03(+0.87%)
Jul 22, 2022
3.191
3.191
3.037
3.100
204,189
-0.05(-1.72%)
Jul 21, 2022
3.227
3.227
3.070
3.155
245,568
-0.07(-2.24%)
Jul 20, 2022
3.146
3.281
3.055
3.227
305,878
+0.12(+3.78%)
Jul 19, 2022
3.082
3.137
3.042
3.109
107,584
+0.05(+1.48%)
Jul 18, 2022
3.037
3.155
3.037
3.064
52,762
+0.07(+2.42%)
Jul 15, 2022
2.974
3.037
2.956
2.992
54,483
+0.05(+1.53%)
Jul 14, 2022
3.010
3.010
2.929
2.947
105,771
-0.08(-2.69%)
Jul 13, 2022
3.082
3.082
2.974
3.028
111,146
-0.04(-1.18%)
Jul 12, 2022
3.137
3.137
3.019
3.064
128,976
-0.13(-3.97%)
Jul 11, 2022
3.127
3.245
3.055
3.191
355,176
+0.07(+2.32%)
Jul 08, 2022
3.146
3.180
3.100
3.118
82,976
-0.02(-0.58%)
Jul 07, 2022
3.155
3.218
3.118
3.137
53,327
+0.00(+0.00%)
Jul 06, 2022
3.146
3.200
3.073
3.137
95,370
-0.06(-1.98%)
Jul 05, 2022
3.155
3.218
3.109
3.200
78,274
+0.01(+0.28%)
Jul 01, 2022
3.227
3.227
3.137
3.191
101,419
-0.02(-0.56%)
Jun 30, 2022
3.200
3.282
3.191
3.209
140,292
+0.01(+0.28%)
Jun 29, 2022
3.317
3.335
3.164
3.200
271,959
-0.09(-2.75%)
Jun 28, 2022
3.344
3.417
3.290
3.290
86,450
-0.05(-1.62%)
Jun 27, 2022
3.326
3.426
3.290
3.344
65,827
+0.00(+0.00%)
Jun 24, 2022
3.290
3.362
3.209
3.344
127,227
+0.09(+2.78%)
Jun 23, 2022
3.489
3.489
3.218
3.254
217,215
-0.21(-6.01%)
Jun 22, 2022
3.453
3.507
3.426
3.462
51,877
+0.00(+0.00%)
Jun 21, 2022
3.408
3.552
3.254
3.462
341,560
-0.16(-4.49%)
Jun 17, 2022
3.616
3.678
3.597
3.625
122,457
-0.03(-0.74%)
Jun 16, 2022
3.679
3.679
3.498
3.652
125,807
-0.10(-2.65%)
Jun 15, 2022
3.625
3.769
3.625
3.751
71,272
+0.09(+2.47%)
Jun 14, 2022
3.742
3.742
3.625
3.661
58,609
-0.03(-0.74%)
Jun 13, 2022
3.751
3.755
3.600
3.688
91,981
-0.11(-2.86%)
Jun 10, 2022
3.842
3.873
3.778
3.796
75,122
-0.08(-2.10%)
Jun 09, 2022
4.004
4.004
3.874
3.878
40,110
-0.12(-2.94%)
Jun 08, 2022
4.140
4.157
3.968
3.995
162,443
-0.10(-2.43%)
Jun 07, 2022
4.022
4.122
4.005
4.095
155,929
+0.09(+2.26%)
Jun 06, 2022
3.995
4.058
3.959
4.004
124,656
-0.05(-1.12%)
Jun 03, 2022
4.068
4.068
4.013
4.049
96,624
-0.03(-0.67%)
Jun 02, 2022
3.977
4.086
3.932
4.077
214,957
+0.11(+2.73%)
Jun 01, 2022
4.194
4.194
3.909
3.968
212,715
-0.21(-5.07%)
May 31, 2022
4.086
4.197
3.916
4.180
1,247,987
+0.58(+16.08%)
May 27, 2022
3.482
3.678
3.405
3.601
506,833
+0.14(+4.19%)
May 26, 2022
3.482
3.482
3.397
3.456
287,503
-0.01(-0.25%)
May 25, 2022
3.507
3.507
3.380
3.465
101,387
-0.04(-1.21%)
May 24, 2022
3.473
3.533
3.354
3.507
146,745
+0.05(+1.48%)
May 23, 2022
3.490
3.499
3.422
3.456
86,099
+0.00(+0.00%)
May 20, 2022
3.431
3.456
3.414
3.456
89,467
+0.03(+0.99%)
May 19, 2022
3.431
3.435
3.380
3.422
58,056
+0.03(+1.00%)
May 18, 2022
3.465
3.507
3.388
3.388
39,432
-0.09(-2.45%)
May 17, 2022
3.431
3.503
3.422
3.473
206,873
+0.06(+1.75%)
May 16, 2022
3.354
3.431
3.354
3.414
494,663
+0.05(+1.52%)
May 13, 2022
3.397
3.397
3.337
3.363
94,808
+0.01(+0.25%)
May 12, 2022
3.337
3.388
3.312
3.354
118,076
+0.00(+0.00%)
May 11, 2022
3.329
3.405
3.329
3.354
68,757
+0.01(+0.25%)
May 10, 2022
3.312
3.354
3.295
3.346
120,770
+0.06(+1.81%)
May 09, 2022
3.380
3.380
3.286
3.286
162,026
-0.10(-3.02%)
May 06, 2022
3.346
3.422
3.346
3.388
137,413
+0.03(+0.76%)
May 05, 2022
3.414
3.414
3.346
3.363
78,868
-0.06(-1.74%)
May 04, 2022
3.465
3.473
3.422
3.422
190,509
-0.03(-0.74%)
May 03, 2022
3.465
3.482
3.380
3.448
166,998
-0.03(-0.74%)
May 02, 2022
3.567
3.567
3.465
3.473
50,899
-0.09(-2.39%)
Apr 29, 2022
3.533
3.601
3.533
3.559
242,613
-0.01(-0.24%)
Apr 28, 2022
3.584
3.593
3.533
3.567
63,659
+0.01(+0.24%)
Apr 27, 2022
3.525
3.610
3.516
3.559
145,451
+0.02(+0.48%)
Apr 26, 2022
3.507
3.576
3.490
3.542
185,084
+0.02(+0.48%)
Apr 25, 2022
3.576
3.576
3.482
3.525
189,725
-0.05(-1.43%)
Apr 22, 2022
3.610
3.618
3.563
3.576
548,910
-0.05(-1.41%)
Apr 21, 2022
3.584
3.695
3.584
3.627
138,005
-0.03(-0.93%)
Apr 20, 2022
3.652
3.719
3.584
3.661
104,772
+0.01(+0.23%)
Apr 19, 2022
3.729
3.729
3.644
3.652
114,043
-0.08(-2.05%)
Apr 18, 2022
3.729
3.814
3.729
3.729
118,789
+0.02(+0.46%)
Apr 14, 2022
3.763
3.771
3.661
3.712
146,530
-0.08(-2.02%)
Apr 13, 2022
3.797
3.805
3.771
3.788
87,280
-0.04(-1.11%)
Apr 12, 2022
3.857
3.891
3.805
3.831
83,520
-0.03(-0.66%)
Apr 11, 2022
3.891
3.899
3.822
3.857
158,542
+0.01(+0.22%)
Apr 08, 2022
3.857
3.899
3.797
3.848
152,540
-0.03(-0.88%)
Apr 07, 2022
3.840
3.891
3.797
3.882
308,120
+0.01(+0.22%)
Apr 06, 2022
3.908
3.916
3.857
3.874
67,278
-0.03(-0.66%)
Apr 05, 2022
3.984
3.984
3.882
3.899
87,299
-0.08(-1.93%)
Apr 04, 2022
3.959
3.976
3.908
3.976
123,270
+0.04(+1.08%)
Apr 01, 2022
3.874
3.933
3.831
3.933
136,750
+0.06(+1.54%)
Mar 31, 2022
3.925
3.942
3.840
3.874
217,182
-0.03(-0.87%)
Mar 30, 2022
3.822
4.001
3.780
3.908
602,985
+0.01(+0.22%)
Mar 29, 2022
4.478
4.495
3.771
3.899
1,533,807
-0.57(-12.76%)
Mar 28, 2022
4.512
4.512
4.452
4.470
36,090
-0.03(-0.57%)
Mar 25, 2022
4.461
4.510
4.427
4.495
34,084
+0.03(+0.76%)
Mar 24, 2022
4.589
4.623
4.359
4.461
292,340
-0.14(-2.96%)
Mar 23, 2022
4.512
4.648
4.512
4.597
290,853
+0.03(+0.56%)
Mar 22, 2022
4.401
4.631
4.401
4.572
490,682
+0.18(+4.07%)
Mar 21, 2022
4.367
4.435
4.367
4.393
41,102
+0.00(+0.00%)
Mar 18, 2022
4.461
4.487
4.376
4.393
242,908
-0.07(-1.53%)
Mar 17, 2022
4.512
4.557
4.435
4.461
92,659
-0.03(-0.57%)
Mar 16, 2022
4.555
4.555
4.461
4.487
99,464
-0.06(-1.31%)
Mar 15, 2022
4.589
4.589
4.487
4.546
56,607
-0.04(-0.93%)
Mar 14, 2022
4.631
4.699
4.572
4.589
27,139
-0.01(-0.19%)
Mar 11, 2022
4.589
4.623
4.555
4.597
60,447
+0.00(+0.00%)
Mar 10, 2022
4.725
4.725
4.538
4.597
54,441
-0.13(-2.70%)
Mar 09, 2022
4.776
4.793
4.708
4.725
53,961
+0.02(+0.36%)
Mar 08, 2022
4.665
4.759
4.665
4.708
55,385
+0.06(+1.28%)
Mar 07, 2022
4.708
4.733
4.623
4.648
41,125
-0.05(-1.09%)
Mar 04, 2022
4.853
4.853
4.691
4.699
54,123
-0.16(-3.33%)
Mar 03, 2022
4.682
4.895
4.682
4.861
127,386
+0.20(+4.20%)
Mar 02, 2022
4.555
4.674
4.555
4.665
75,443
+0.14(+3.01%)
Mar 01, 2022
4.563
4.614
4.529
4.529
105,299
-0.04(-0.93%)
Feb 28, 2022
4.589
4.614
4.521
4.572
84,657
-0.07(-1.47%)
Feb 25, 2022
4.555
4.648
4.580
4.640
53,397
+0.10(+2.31%)
Feb 24, 2022
4.577
4.603
4.450
4.535
107,180
-0.08(-1.65%)
Feb 23, 2022
4.577
4.662
4.577
4.611
42,219
+0.03(+0.55%)
Feb 22, 2022
4.569
4.637
4.526
4.586
50,556
-0.02(-0.37%)
Feb 18, 2022
4.603
0
-0.01(-0.18%)
Feb 17, 2022
4.645
4.653
4.586
4.611
34,354
-0.03(-0.55%)
Feb 16, 2022
4.543
4.671
4.526
4.637
61,248
+0.06(+1.30%)
Feb 15, 2022
4.501
4.594
4.501
4.577
109,042
+0.06(+1.31%)
Feb 14, 2022
4.586
4.611
4.501
4.518
45,088
-0.09(-2.02%)
Feb 11, 2022
4.645
4.687
4.586
4.611
56,751
+0.00(+0.00%)
Feb 10, 2022
4.586
4.704
4.586
4.611
60,230
+0.02(+0.37%)
Feb 09, 2022
4.679
4.721
4.586
4.594
47,640
-0.08(-1.63%)
Feb 08, 2022
4.662
4.671
4.637
4.671
55,180
-0.01(-0.18%)
Feb 07, 2022
4.738
4.738
4.645
4.679
106,062
-0.01(-0.18%)
Feb 04, 2022
4.730
4.730
4.662
4.687
31,289
-0.03(-0.72%)
Feb 03, 2022
4.713
4.721
48,984
-0.03(-0.54%)
Feb 02, 2022
4.747
4.764
4.687
4.747
34,789
+0.05(+1.08%)
Feb 01, 2022
4.823
4.874
4.662
4.696
127,043
-0.14(-2.81%)
Jan 31, 2022
4.751
4.882
4.832
198,681
+0.07(+1.42%)
Jan 28, 2022
4.755
4.772
4.687
4.764
39,264
+0.04(+0.77%)
Jan 27, 2022
4.761
4.784
4.727
4.727
110,755
-0.05(-1.06%)
Jan 26, 2022
4.888
4.888
4.715
4.778
422,361
+0.13(+2.72%)
Jan 25, 2022
4.584
4.668
4.584
4.651
153,401
+0.03(+0.73%)
Jan 24, 2022
4.660
4.685
4.584
4.618
99,048
-0.09(-1.97%)
Jan 21, 2022
4.744
4.753
4.660
4.710
90,990
-0.03(-0.53%)
Jan 20, 2022
4.795
4.803
4.736
4.736
65,683
-0.05(-1.06%)
Jan 19, 2022
4.719
4.795
4.719
4.786
69,425
+0.06(+1.25%)
Jan 18, 2022
4.710
4.786
4.660
4.727
229,104
+0.18(+3.90%)
Jan 14, 2022
4.550
0
-0.02(-0.37%)
Jan 13, 2022
4.457
4.576
4.457
4.567
276,841
+0.13(+2.85%)
Jan 12, 2022
4.381
4.449
4.381
4.440
154,270
+0.05(+1.15%)
Jan 11, 2022
4.322
4.390
4.305
4.390
132,829
+0.08(+1.96%)
Jan 10, 2022
4.339
4.339
4.280
4.305
86,489
-0.01(-0.20%)
Jan 07, 2022
4.322
4.356
4.280
4.314
71,312
-0.02(-0.39%)
Jan 06, 2022
4.457
4.457
4.288
4.331
105,280
-0.03(-0.58%)
Jan 05, 2022
4.364
4.423
4.348
4.356
43,949
-0.03(-0.58%)
Jan 04, 2022
4.390
4.407
4.322
4.381
45,894
+0.04(+0.97%)
Jan 03, 2022
4.348
4.391
4.263
4.339
101,335
+0.03(+0.59%)
Dec 31, 2021
4.390
4.398
4.280
4.314
75,118
-0.05(-1.16%)
Dec 30, 2021
4.390
4.439
4.364
4.364
115,593
-0.01(-0.15%)
Dec 29, 2021
4.422
4.430
4.363
4.371
46,463
-0.03(-0.57%)
Dec 28, 2021
4.388
4.427
4.380
4.396
55,668
-0.02(-0.38%)
Dec 27, 2021
4.438
4.438
4.382
4.413
60,087
+0.01(+0.19%)
Dec 23, 2021
4.363
4.448
4.354
4.405
65,948
+0.05(+1.16%)
Dec 22, 2021
4.296
4.396
4.296
4.354
73,928
-0.03(-0.58%)
Dec 21, 2021
4.304
4.413
4.262
4.380
191,913
+0.08(+1.96%)
Dec 20, 2021
4.354
4.354
4.270
4.296
167,941
-0.11(-2.48%)
Dec 17, 2021
4.489
4.489
4.380
4.405
145,784
-0.08(-1.87%)
Dec 16, 2021
4.363
4.564
4.354
4.489
170,527
+0.15(+3.49%)
Dec 15, 2021
4.363
4.405
4.329
4.338
102,970
-0.03(-0.77%)
Dec 14, 2021
4.455
4.493
4.346
4.371
158,128
-0.10(-2.26%)
Dec 13, 2021
4.514
4.539
4.464
4.472
70,601
-0.05(-1.12%)
Dec 10, 2021
4.556
4.556
4.480
4.522
53,871
-0.02(-0.37%)
Dec 09, 2021
4.539
4.581
4.506
4.539
153,411
+0.00(+0.00%)
Dec 08, 2021
4.607
4.607
4.506
4.539
67,655
-0.07(-1.46%)
Dec 07, 2021
4.724
4.724
4.581
4.607
85,405
-0.02(-0.36%)
Dec 06, 2021
4.623
4.682
4.522
4.623
101,198
+0.06(+1.29%)
Dec 03, 2021
4.548
4.590
4.506
4.564
127,706
+0.05(+1.12%)
Dec 02, 2021
4.455
4.539
4.447
4.514
141,271
+0.08(+1.90%)
Dec 01, 2021
4.522
4.607
4.422
4.430
167,836
-0.06(-1.31%)
Nov 30, 2021
4.321
4.497
4.287
4.489
289,259
+0.15(+3.49%)
Nov 29, 2021
4.346
4.379
4.321
4.338
169,915
+0.02(+0.44%)
Nov 26, 2021
4.310
4.327
4.251
4.318
92,971
+0.00(+0.00%)
Nov 24, 2021
4.327
4.335
4.285
4.318
103,331
-0.02(-0.39%)
Nov 23, 2021
4.411
4.427
4.327
4.335
113,591
-0.03(-0.77%)
Nov 22, 2021
4.511
4.553
4.352
4.369
155,482
-0.09(-2.06%)
Nov 19, 2021
4.519
4.561
4.461
4.461
314,063
-0.10(-2.20%)
Nov 18, 2021
4.636
4.561
4.519
4.561
353,655
+0.03(+0.55%)
Nov 17, 2021
4.586
4.603
4.477
4.536
143,592
-0.04(-0.91%)
Nov 16, 2021
4.645
4.716
4.561
4.578
336,650
-0.05(-1.08%)
Nov 15, 2021
4.720
4.720
4.561
4.628
150,751
-0.09(-1.95%)
Nov 12, 2021
4.703
4.754
4.703
4.720
41,356
+0.03(+0.53%)
Nov 11, 2021
4.762
4.795
4.695
4.695
160,115
-0.04(-0.88%)
Nov 10, 2021
4.846
4.737
4.737
66,497
-0.11(-2.25%)
Nov 09, 2021
4.862
4.896
4.804
4.846
69,712
-0.02(-0.34%)
Nov 08, 2021
4.896
4.901
4.854
4.862
71,074
-0.02(-0.34%)
Nov 05, 2021
4.854
4.921
4.854
4.879
64,813
+0.03(+0.52%)
Nov 04, 2021
4.980
5.009
4.846
4.854
105,895
-0.15(-3.01%)
Nov 03, 2021
4.938
5.021
4.938
5.005
40,395
+0.05(+1.01%)
Nov 02, 2021
5.013
5.063
4.938
4.955
80,425
-0.09(-1.82%)
Nov 01, 2021
5.021
5.088
5.047
5.047
62,485
+0.00(+0.00%)
Oct 29, 2021
5.097
5.104
5.021
5.047
53,944
-0.04(-0.77%)
Oct 28, 2021
5.044
5.127
5.044
5.086
89,367
+0.03(+0.49%)
Oct 27, 2021
5.061
5.119
5.035
5.061
25,516
-0.02(-0.33%)
Oct 26, 2021
4.994
5.086
5.077
204,638
+0.11(+2.18%)
Oct 25, 2021
4.994
5.027
4.960
4.969
197,466
-0.02(-0.33%)
Oct 22, 2021
5.019
5.019
4.960
4.985
66,420
-0.01(-0.17%)
Oct 21, 2021
5.027
5.027
4.935
4.994
96,394
-0.03(-0.50%)
Oct 20, 2021
5.061
5.061
4.994
5.019
154,140
+0.03(+0.50%)
Oct 19, 2021
5.044
5.076
4.985
4.994
96,316
+0.03(+0.67%)
Oct 18, 2021
5.086
5.102
4.960
4.960
69,108
-0.12(-2.30%)
Oct 15, 2021
5.002
5.090
4.985
5.077
87,741
+0.09(+1.84%)
Oct 14, 2021
5.019
5.019
4.973
4.985
69,187
-0.01(-0.17%)
Oct 13, 2021
4.994
5.025
4.969
4.994
66,835
-0.01(-0.17%)
Oct 12, 2021
5.010
5.019
4.960
5.002
146,982
+0.01(+0.17%)
Oct 11, 2021
5.010
5.061
4.994
4.994
117,445
-0.03(-0.50%)
Oct 08, 2021
5.002
5.027
4.969
5.019
61,905
+0.03(+0.50%)
Oct 07, 2021
4.952
5.035
4.902
4.994
89,262
+0.08(+1.53%)
Oct 06, 2021
4.935
4.935
4.869
4.919
200,516
-0.03(-0.51%)
Oct 05, 2021
4.894
4.935
4.852
4.944
446,702
+0.05(+1.02%)
Oct 04, 2021
4.919
4.935
4.869
4.894
685,320
+0.00(+0.00%)
Oct 01, 2021
4.844
4.922
4.844
4.894
254,806
+0.08(+1.56%)
Sep 30, 2021
4.794
4.844
4.794
4.819
89,068
+0.02(+0.35%)
Sep 29, 2021
4.794
4.810
4.769
4.802
71,472
+0.04(+0.77%)
Sep 28, 2021
4.766
4.832
4.741
4.766
202,818
+0.00(+0.00%)
Sep 27, 2021
4.707
4.799
4.707
4.766
110,521
+0.02(+0.53%)
Sep 24, 2021
4.699
4.749
4.674
4.741
353,433
+0.02(+0.35%)
Sep 23, 2021
4.707
4.749
4.691
4.724
92,482
+0.01(+0.18%)
Sep 22, 2021
4.683
4.732
4.683
4.716
40,444
+0.04(+0.89%)
Sep 21, 2021
4.741
4.741
4.649
4.674
111,336
-0.05(-1.05%)
Sep 20, 2021
4.782
4.785
4.691
4.724
316,401
-0.12(-2.40%)
Sep 17, 2021
4.782
4.862
4.757
4.840
171,596
+0.03(+0.69%)
Sep 16, 2021
4.790
4.832
4.766
4.807
115,255
-0.02(-0.34%)
Sep 15, 2021
4.749
4.832
4.749
4.824
100,222
+0.07(+1.40%)
Sep 14, 2021
4.757
4.782
4.566
4.757
145,144
-0.01(-0.17%)
Sep 13, 2021
4.774
4.815
4.724
4.766
167,234
-0.02(-0.52%)
Sep 10, 2021
4.824
4.840
4.766
4.790
122,363
-0.04(-0.86%)
Sep 09, 2021
4.840
4.840
4.766
4.832
134,765
+0.01(+0.17%)
Sep 08, 2021
4.840
4.853
4.799
4.824
101,795
-0.02(-0.34%)
Sep 07, 2021
4.965
4.990
4.824
4.840
164,838
-0.11(-2.18%)
Sep 03, 2021
5.006
5.006
4.907
4.948
54,666
-0.04(-0.83%)
Sep 02, 2021
4.948
5.006
4.923
4.990
146,554
+0.06(+1.18%)
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.