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 DE Construccion Y Servicios Sa (OP: ACSAY )

8.900 +0.070 (+0.79%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 (%)
Aug 31, 2022 4.410 4.435 4.390 4.390 53,610 +0.00(+0.00%)
Aug 30, 2022 4.400 4.415 4.380 4.390 85,095 -0.04(-0.79%)
Aug 29, 2022 4.390 4.437 4.390 4.425 12,454 +0.02(+0.57%)
Aug 26, 2022 4.500 4.500 4.390 4.400 12,028 -0.08(-1.90%)
Aug 25, 2022 4.484 4.490 4.460 4.485 8,322 -0.02(-0.55%)
Aug 24, 2022 4.524 4.545 4.490 4.510 19,955 -0.03(-0.66%)
Aug 23, 2022 4.570 4.575 4.530 4.540 26,035 +0.03(+0.67%)
Aug 22, 2022 4.530 4.530 4.510 4.510 7,825 -0.23(-4.85%)
Aug 19, 2022 4.750 4.750 4.740 4.740 5,813 -0.07(-1.46%)
Aug 18, 2022 4.835 4.835 4.790 4.810 2,305 -0.05(-1.03%)
Aug 17, 2022 4.840 4.860 4.840 4.860 1,555 -0.06(-1.22%)
Aug 16, 2022 4.910 4.935 4.910 4.920 10,586 +0.07(+1.44%)
Aug 15, 2022 4.870 4.870 4.850 4.850 3,884 -0.04(-0.72%)
Aug 12, 2022 4.890 4.890 4.860 4.885 7,404 -0.00(-0.10%)
Aug 11, 2022 4.930 4.930 4.880 4.890 11,836 -0.01(-0.20%)
Aug 10, 2022 4.880 4.917 4.880 4.900 109,225 +0.05(+1.03%)
Aug 09, 2022 4.800 4.864 4.800 4.850 48,232 +0.09(+1.89%)
Aug 08, 2022 4.760 4.772 4.700 4.760 17,376 +0.06(+1.28%)
Aug 05, 2022 4.720 4.720 4.660 4.700 9,312 -0.04(-0.84%)
Aug 04, 2022 4.704 4.750 4.650 4.740 6,863 +0.04(+0.85%)
Aug 03, 2022 4.670 4.700 4.660 4.700 15,822 +0.02(+0.43%)
Aug 02, 2022 4.743 4.860 4.600 4.680 27,411 -0.04(-0.85%)
Aug 01, 2022 4.636 4.830 4.610 4.720 29,855 -0.03(-0.53%)
Jul 29, 2022 4.726 4.750 4.710 4.745 10,367 +0.09(+2.04%)
Jul 28, 2022 4.525 4.650 4.510 4.650 40,954 +0.02(+0.43%)
Jul 27, 2022 4.566 4.630 4.550 4.630 19,530 +0.14(+3.12%)
Jul 26, 2022 4.520 4.540 4.490 4.490 44,605 -0.16(-3.50%)
Jul 25, 2022 4.550 4.810 4.440 4.653 50,017 +0.20(+4.56%)
Jul 22, 2022 4.480 4.770 4.430 4.450 18,712 -0.01(-0.22%)
Jul 21, 2022 4.375 4.670 4.340 4.460 34,888 +0.08(+1.71%)
Jul 20, 2022 4.330 4.400 4.330 4.385 43,653 -0.15(-3.20%)
Jul 19, 2022 4.465 4.560 4.290 4.530 95,496 +0.22(+5.10%)
Jul 18, 2022 4.380 4.660 4.310 4.310 42,887 -0.25(-5.48%)
Jul 15, 2022 4.363 4.580 4.270 4.560 36,964 +0.40(+9.62%)
Jul 14, 2022 4.390 4.510 4.140 4.160 76,629 -0.31(-6.94%)
Jul 13, 2022 4.490 4.500 4.340 4.470 60,964 -0.04(-1.00%)
Jul 12, 2022 4.490 4.566 4.450 4.515 125,621 +0.04(+0.89%)
Jul 11, 2022 4.450 4.580 4.240 4.475 85,232 -0.08(-1.65%)
Jul 08, 2022 4.510 4.620 4.500 4.550 30,034 +0.27(+6.31%)
Jul 07, 2022 4.410 4.550 4.230 4.280 146,557 +0.00(+0.00%)
Jul 06, 2022 4.400 4.410 4.140 4.280 365,685 +0.03(+0.71%)
Jul 05, 2022 4.490 4.530 4.100 4.250 74,372 -0.16(-3.63%)
Jul 01, 2022 4.730 4.730 4.410 4.410 18,747 -0.42(-8.70%)
Jun 30, 2022 4.640 4.830 4.640 4.830 19,337 -0.04(-0.82%)
Jun 29, 2022 4.831 4.900 4.831 4.870 64,617 -0.05(-1.02%)
Jun 28, 2022 4.960 5.020 4.920 4.920 44,752 +0.02(+0.41%)
Jun 27, 2022 4.885 4.925 4.885 4.900 10,890 -0.07(-1.41%)
Jun 24, 2022 4.970 4.980 4.910 4.970 14,196 +0.06(+1.16%)
Jun 23, 2022 4.880 4.913 4.860 4.913 20,076 -0.03(-0.55%)
Jun 22, 2022 4.870 5.013 4.870 4.940 25,274 -0.09(-1.79%)
Jun 21, 2022 5.060 5.070 5.020 5.030 10,260 -0.05(-0.98%)
Jun 17, 2022 5.110 5.110 5.060 5.080 17,140 +0.09(+1.80%)
Jun 16, 2022 5.020 5.033 4.980 4.990 19,280 +0.00(+0.00%)
Jun 15, 2022 5.025 5.025 4.900 4.990 16,717 +0.05(+1.01%)
Jun 14, 2022 4.960 4.985 4.910 4.940 55,120 -0.11(-2.18%)
Jun 13, 2022 5.040 5.065 5.000 5.050 22,089 -0.24(-4.54%)
Jun 10, 2022 5.290 5.310 5.230 5.290 6,576 -0.08(-1.49%)
Jun 09, 2022 5.390 5.410 5.360 5.370 8,509 -0.32(-5.62%)
Jun 08, 2022 5.684 5.715 5.660 5.690 8,329 -0.03(-0.52%)
Jun 07, 2022 5.650 5.730 5.650 5.720 5,364 +0.05(+0.88%)
Jun 06, 2022 5.685 5.690 5.668 5.670 2,059 +0.04(+0.80%)
Jun 03, 2022 5.640 5.650 5.620 5.625 6,883 -0.04(-0.62%)
Jun 02, 2022 5.600 5.660 5.600 5.660 9,508 +0.11(+1.98%)
Jun 01, 2022 5.550 5.590 5.550 5.550 19,905 -0.09(-1.60%)
May 31, 2022 5.620 5.640 5.615 5.640 13,379 -0.03(-0.53%)
May 27, 2022 5.640 5.670 5.640 5.670 36,021 +0.07(+1.18%)
May 26, 2022 5.565 5.610 5.565 5.604 20,072 +0.10(+1.89%)
May 25, 2022 5.460 5.500 5.440 5.500 19,160 -0.01(-0.11%)
May 24, 2022 5.450 5.510 5.410 5.506 97,816 +0.08(+1.40%)
May 23, 2022 5.400 5.450 5.400 5.430 6,749 +0.09(+1.69%)
May 20, 2022 5.285 5.340 5.278 5.340 13,938 +0.05(+0.98%)
May 19, 2022 5.300 5.310 5.260 5.288 6,049 +0.03(+0.53%)
May 18, 2022 5.310 5.345 5.240 5.260 23,741 +0.00(+0.00%)
May 17, 2022 5.220 5.260 5.210 5.260 27,710 +0.16(+3.14%)
May 16, 2022 5.050 5.110 5.030 5.100 18,988 +0.08(+1.59%)
May 13, 2022 4.950 5.020 4.950 5.020 21,955 -0.01(-0.12%)
May 12, 2022 5.000 5.040 4.900 5.026 21,802 +0.01(+0.12%)
May 11, 2022 5.110 5.144 5.020 5.020 33,917 +0.03(+0.60%)
May 10, 2022 5.060 5.070 4.960 4.990 43,554 +0.06(+1.22%)
May 09, 2022 4.960 4.990 4.930 4.930 19,697 -0.12(-2.38%)
May 06, 2022 5.060 5.080 5.034 5.050 34,203 -0.02(-0.39%)
May 05, 2022 5.145 5.150 5.040 5.070 32,419 -0.14(-2.69%)
May 04, 2022 5.122 5.230 5.090 5.210 25,577 +0.06(+1.17%)
May 03, 2022 5.140 5.180 5.120 5.150 97,417 +0.10(+1.98%)
May 02, 2022 5.052 5.072 4.980 5.050 84,723 -0.03(-0.59%)
Apr 29, 2022 5.130 5.130 5.060 5.080 27,820 -0.11(-2.12%)
Apr 28, 2022 5.150 5.210 5.130 5.190 28,026 +0.04(+0.78%)
Apr 27, 2022 5.150 5.172 5.110 5.150 15,005 -0.02(-0.39%)
Apr 26, 2022 5.260 5.260 5.160 5.170 35,360 -0.06(-1.15%)
Apr 25, 2022 5.168 5.240 5.168 5.230 22,910 +0.01(+0.19%)
Apr 22, 2022 5.285 5.293 5.204 5.220 31,152 -0.05(-0.95%)
Apr 21, 2022 5.370 5.370 5.270 5.270 14,410 -0.08(-1.50%)
Apr 20, 2022 5.342 5.360 5.310 5.350 20,477 +0.02(+0.38%)
Apr 19, 2022 5.270 5.330 5.270 5.330 24,439 +0.10(+1.91%)
Apr 18, 2022 5.280 5.300 5.230 5.230 9,184 -0.10(-1.97%)
Apr 14, 2022 5.335 5.350 5.305 5.335 20,981 -0.01(-0.28%)
Apr 13, 2022 5.320 5.350 5.294 5.350 10,845 +0.12(+2.29%)
Apr 12, 2022 5.295 5.310 5.220 5.230 17,053 -0.02(-0.38%)
Apr 11, 2022 5.270 5.280 5.240 5.250 15,163 +0.10(+1.94%)
Apr 08, 2022 5.140 5.190 5.110 5.150 7,057 +0.02(+0.39%)
Apr 07, 2022 5.130 5.130 5.070 5.130 36,659 +0.08(+1.58%)
Apr 06, 2022 5.056 5.100 5.050 5.050 10,466 -0.21(-3.99%)
Apr 05, 2022 5.235 5.265 5.235 5.260 13,756 -0.01(-0.19%)
Apr 04, 2022 5.280 5.293 5.270 5.270 15,765 -0.11(-2.04%)
Apr 01, 2022 5.380 5.390 5.370 5.380 18,507 +0.02(+0.37%)
Mar 31, 2022 5.440 5.440 5.340 5.360 10,638 -0.08(-1.47%)
Mar 30, 2022 5.450 5.480 5.420 5.440 5,922 -0.06(-1.09%)
Mar 29, 2022 5.489 5.510 5.440 5.500 30,603 +0.09(+1.66%)
Mar 28, 2022 5.360 5.410 5.360 5.410 22,986 +0.04(+0.74%)
Mar 25, 2022 5.360 5.400 5.355 5.370 6,722 -0.03(-0.56%)
Mar 24, 2022 5.390 5.400 5.340 5.400 15,126 +0.09(+1.69%)
Mar 23, 2022 5.330 5.360 5.290 5.310 18,812 -0.07(-1.30%)
Mar 22, 2022 5.320 5.400 5.320 5.380 55,677 +0.10(+1.89%)
Mar 21, 2022 5.290 5.370 5.240 5.280 26,894 +0.00(+0.00%)
Mar 18, 2022 5.250 5.340 5.250 5.280 24,599 -0.13(-2.40%)
Mar 17, 2022 5.360 5.470 5.360 5.410 23,100 +0.11(+2.08%)
Mar 16, 2022 5.320 5.360 5.260 5.300 14,620 +0.08(+1.53%)
Mar 15, 2022 5.190 5.250 5.165 5.220 48,330 +0.08(+1.56%)
Mar 14, 2022 5.185 5.200 5.130 5.140 62,034 +0.11(+2.19%)
Mar 11, 2022 5.110 5.110 5.000 5.030 26,860 +0.09(+1.82%)
Mar 10, 2022 4.950 4.990 4.935 4.940 30,200 -0.03(-0.60%)
Mar 09, 2022 4.960 5.060 4.950 4.970 28,212 +0.24(+5.07%)
Mar 08, 2022 4.680 4.830 4.641 4.730 153,581 +0.30(+6.77%)
Mar 07, 2022 4.527 4.527 4.378 4.430 118,748 -0.18(-3.90%)
Mar 04, 2022 4.620 4.640 4.590 4.610 23,776 -0.17(-3.56%)
Mar 03, 2022 4.790 4.850 4.765 4.780 43,291 -0.15(-3.04%)
Mar 02, 2022 4.930 4.952 4.890 4.930 25,741 +0.22(+4.67%)
Mar 01, 2022 4.783 4.783 4.685 4.710 55,127 -0.08(-1.67%)
Feb 28, 2022 4.740 4.840 4.740 4.790 79,857 -0.11(-2.24%)
Feb 25, 2022 4.860 4.910 4.870 4.900 64,951 +0.12(+2.51%)
Feb 24, 2022 4.650 4.810 4.600 4.780 26,127 -0.21(-4.21%)
Feb 23, 2022 4.990 4.990 4.860 4.990 42,545 +0.11(+2.25%)
Feb 22, 2022 4.905 4.950 4.860 4.880 36,369 -0.27(-5.24%)
Feb 18, 2022 5.150 0 +0.11(+2.18%)
Feb 17, 2022 5.050 5.070 5.030 5.040 92,109 -0.07(-1.37%)
Feb 16, 2022 5.053 5.110 5.040 5.110 5,042 +0.07(+1.39%)
Feb 15, 2022 5.010 5.040 5.008 5.040 33,596 +0.12(+2.44%)
Feb 14, 2022 4.890 4.960 4.840 4.920 47,705 -0.21(-4.09%)
Feb 11, 2022 5.096 5.130 4.987 5.130 1,952 +0.02(+0.39%)
Feb 10, 2022 5.140 5.270 5.110 5.110 18,624 -0.11(-2.11%)
Feb 09, 2022 5.180 5.220 5.164 5.220 15,839 +0.17(+3.37%)
Feb 08, 2022 5.040 5.090 5.010 5.050 18,575 -0.06(-1.17%)
Feb 07, 2022 5.055 5.110 5.000 5.110 13,737 -0.02(-0.39%)
Feb 04, 2022 5.060 5.130 5.060 5.130 35,767 -0.10(-1.91%)
Feb 03, 2022 5.139 5.230 5.135 5.230 12,032 +0.12(+2.35%)
Feb 02, 2022 5.000 5.128 5.000 5.110 10,299 +0.05(+0.99%)
Feb 01, 2022 5.050 5.078 4.980 5.060 17,578 +0.05(+1.00%)
Jan 31, 2022 4.950 5.010 4.950 5.010 68,552 +0.05(+1.11%)
Jan 28, 2022 4.900 5.026 4.880 4.955 23,406 -0.04(-0.90%)
Jan 27, 2022 5.050 5.150 4.960 5.000 45,062 -0.12(-2.34%)
Jan 26, 2022 5.150 5.320 5.026 5.120 16,333 -0.05(-0.97%)
Jan 25, 2022 5.280 5.280 4.978 5.170 12,971 -0.01(-0.19%)
Jan 24, 2022 4.985 5.180 4.960 5.180 14,839 +0.04(+0.78%)
Jan 21, 2022 5.150 5.260 5.130 5.140 22,536 -0.07(-1.34%)
Jan 20, 2022 5.290 5.300 5.120 5.210 46,998 +0.01(+0.19%)
Jan 19, 2022 5.380 5.380 5.120 5.200 45,702 -0.21(-3.88%)
Jan 18, 2022 5.433 5.600 5.300 5.410 56,546 -0.20(-3.57%)
Jan 14, 2022 5.610 0 +0.03(+0.54%)
Jan 13, 2022 5.590 5.710 5.580 5.580 69,426 -0.04(-0.71%)
Jan 12, 2022 5.590 5.650 5.580 5.620 10,275 +0.03(+0.54%)
Jan 11, 2022 5.500 5.600 5.500 5.590 11,801 +0.12(+2.28%)
Jan 10, 2022 5.435 5.510 5.425 5.465 42,202 +0.12(+2.16%)
Jan 07, 2022 5.300 5.370 5.300 5.350 44,663 +0.02(+0.38%)
Jan 06, 2022 5.330 5.360 5.320 5.330 66,362 +0.02(+0.38%)
Jan 05, 2022 5.350 5.380 5.300 5.310 30,823 -0.05(-0.93%)
Jan 04, 2022 5.361 5.380 5.300 5.360 45,779 +0.03(+0.56%)
Jan 03, 2022 5.290 5.330 5.270 5.330 40,295 +0.00(+0.00%)
Dec 31, 2021 5.335 5.520 5.279 5.330 33,668 +0.04(+0.85%)
Dec 30, 2021 5.266 5.300 5.266 5.285 39,579 +0.05(+1.01%)
Dec 29, 2021 5.160 5.270 5.160 5.232 18,955 +0.03(+0.62%)
Dec 28, 2021 5.060 5.230 5.060 5.200 58,623 +0.00(+0.06%)
Dec 27, 2021 5.163 5.200 5.145 5.197 49,530 +0.05(+0.91%)
Dec 23, 2021 5.110 5.170 5.110 5.150 243,111 +0.10(+1.98%)
Dec 22, 2021 5.050 5.060 5.050 5.050 101,523 +0.08(+1.71%)
Dec 21, 2021 4.933 4.990 4.920 4.965 294,017 +0.12(+2.58%)
Dec 20, 2021 4.820 4.840 4.780 4.840 132,477 +0.00(+0.00%)
Dec 17, 2021 4.865 4.880 4.830 4.840 145,219 +0.02(+0.41%)
Dec 16, 2021 4.850 4.860 4.790 4.820 97,816 +0.05(+1.05%)
Dec 15, 2021 4.760 4.770 4.710 4.770 65,769 +0.04(+0.85%)
Dec 14, 2021 4.750 4.760 4.710 4.730 221,686 +0.03(+0.64%)
Dec 13, 2021 4.753 4.765 4.700 4.700 75,539 -0.11(-2.29%)
Dec 10, 2021 4.770 4.810 4.770 4.810 70,492 +0.03(+0.63%)
Dec 09, 2021 4.795 4.810 4.760 4.780 83,663 -0.07(-1.44%)
Dec 08, 2021 4.854 4.900 4.845 4.850 767,078 -0.02(-0.41%)
Dec 07, 2021 4.890 4.935 4.870 4.870 1,335,247 +0.00(+0.00%)
Dec 06, 2021 4.815 4.900 4.815 4.870 109,872 +0.13(+2.74%)
Dec 03, 2021 4.780 4.780 4.730 4.740 22,943 -0.08(-1.66%)
Dec 02, 2021 4.940 4.940 4.722 4.820 155,833 +0.08(+1.69%)
Dec 01, 2021 4.820 4.890 4.740 4.740 100,440 +0.01(+0.21%)
Nov 30, 2021 4.790 4.830 4.718 4.730 1,142,086 -0.11(-2.27%)
Nov 29, 2021 4.770 4.850 4.765 4.840 95,015 +0.14(+2.98%)
Nov 26, 2021 4.710 4.900 4.680 4.700 8,862 -0.24(-4.86%)
Nov 24, 2021 4.925 4.960 4.920 4.940 36,573 -0.04(-0.80%)
Nov 23, 2021 4.950 4.980 4.940 4.980 37,673 +0.15(+3.11%)
Nov 22, 2021 4.803 4.880 4.720 4.830 94,686 -0.03(-0.62%)
Nov 19, 2021 4.923 4.923 4.850 4.860 22,729 -0.21(-4.14%)
Nov 18, 2021 5.060 5.070 5.040 5.070 32,063 -0.06(-1.17%)
Nov 17, 2021 5.100 5.140 5.100 5.130 20,856 -0.06(-1.16%)
Nov 16, 2021 5.215 5.230 5.190 5.190 21,512 -0.11(-2.08%)
Nov 15, 2021 5.310 5.440 5.260 5.300 34,439 +0.03(+0.57%)
Nov 12, 2021 5.298 5.298 5.250 5.270 4,530 +0.05(+0.96%)
Nov 11, 2021 5.265 5.290 5.220 5.220 32,281 -0.06(-1.14%)
Nov 10, 2021 5.360 5.280 71,682 -0.05(-0.94%)
Nov 09, 2021 5.330 5.340 5.300 5.330 25,192 +0.04(+0.76%)
Nov 08, 2021 5.309 5.330 5.280 5.290 10,328 -0.06(-1.12%)
Nov 05, 2021 5.294 5.350 5.294 5.350 13,664 +0.27(+5.31%)
Nov 04, 2021 5.020 5.170 5.020 5.080 82,805 -0.11(-2.05%)
Nov 03, 2021 5.160 5.190 5.147 5.186 9,100 -0.05(-1.02%)
Nov 02, 2021 5.243 5.246 5.190 5.240 39,169 -0.04(-0.76%)
Nov 01, 2021 5.290 5.306 5.280 5.280 19,578 +0.09(+1.73%)
Oct 29, 2021 5.190 5.210 5.168 5.190 27,825 -0.04(-0.82%)
Oct 28, 2021 5.230 5.245 5.180 5.233 20,930 +0.03(+0.62%)
Oct 27, 2021 5.220 5.240 5.180 5.200 32,232 -0.07(-1.32%)
Oct 26, 2021 5.290 5.270 34,795 +0.03(+0.57%)
Oct 25, 2021 5.220 5.260 5.220 5.240 55,374 -0.08(-1.50%)
Oct 22, 2021 5.345 5.370 5.290 5.320 34,092 +0.01(+0.19%)
Oct 21, 2021 5.316 5.325 5.290 5.310 18,571 +0.01(+0.19%)
Oct 20, 2021 5.230 5.310 5.230 5.300 18,215 +0.09(+1.73%)
Oct 19, 2021 5.230 5.230 5.200 5.210 48,985 +0.05(+0.97%)
Oct 18, 2021 5.153 5.170 5.140 5.160 40,139 -0.06(-1.15%)
Oct 15, 2021 5.234 5.240 5.200 5.220 27,949 +0.09(+1.85%)
Oct 14, 2021 5.110 5.140 5.100 5.125 24,922 -0.01(-0.24%)
Oct 13, 2021 5.090 5.160 5.090 5.138 17,527 +0.03(+0.54%)
Oct 12, 2021 5.126 5.147 5.110 5.110 32,351 +0.00(+0.00%)
Oct 11, 2021 5.160 5.174 5.110 5.110 28,204 -0.11(-2.11%)
Oct 08, 2021 5.215 5.220 5.190 5.220 5,828 +0.03(+0.58%)
Oct 07, 2021 5.188 5.220 5.188 5.190 46,021 +0.04(+0.78%)
Oct 06, 2021 5.124 5.170 5.110 5.150 23,264 -0.07(-1.34%)
Oct 05, 2021 5.231 5.270 5.220 5.220 23,868 -0.12(-2.16%)
Oct 04, 2021 5.350 5.356 5.210 5.335 11,698 -0.05(-1.02%)
Oct 01, 2021 5.330 5.390 5.313 5.390 12,375 +0.02(+0.37%)
Sep 30, 2021 5.366 5.410 5.355 5.370 14,651 -0.05(-0.92%)
Sep 29, 2021 5.310 5.455 5.310 5.420 12,189 -0.01(-0.18%)
Sep 28, 2021 5.540 5.540 5.410 5.430 20,631 -0.14(-2.51%)
Sep 27, 2021 5.570 5.590 5.550 5.570 13,158 +0.12(+2.26%)
Sep 24, 2021 5.454 5.490 5.441 5.447 12,294 -0.02(-0.41%)
Sep 23, 2021 5.450 5.490 5.450 5.470 7,349 +0.06(+1.10%)
Sep 22, 2021 5.420 5.460 5.410 5.410 42,919 +0.15(+2.85%)
Sep 21, 2021 5.252 5.290 5.250 5.260 71,539 +0.03(+0.57%)
Sep 20, 2021 5.185 5.245 5.170 5.230 126,708 -0.06(-1.13%)
Sep 17, 2021 5.355 5.355 5.290 5.290 17,788 -0.13(-2.40%)
Sep 16, 2021 5.420 5.420 5.380 5.420 30,915 +0.04(+0.74%)
Sep 15, 2021 5.370 5.380 5.340 5.380 34,416 -0.06(-1.10%)
Sep 14, 2021 5.465 5.484 5.440 5.440 57,648 -0.03(-0.55%)
Sep 13, 2021 5.490 5.490 5.440 5.470 25,304 +0.23(+4.44%)
Sep 10, 2021 5.250 5.272 5.230 5.237 7,153 -0.11(-2.10%)
Sep 09, 2021 5.345 5.390 5.330 5.350 18,664 -0.10(-1.83%)
Sep 08, 2021 5.490 5.490 5.450 5.450 26,486 -0.04(-0.73%)
Sep 07, 2021 5.480 5.490 5.470 5.490 7,070 +0.00(+0.00%)
Sep 03, 2021 5.480 5.490 5.450 5.490 7,059 -0.01(-0.14%)
Sep 02, 2021 5.524 5.540 5.490 5.497 18,058 -0.00(-0.05%)
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.