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, 2023 7.012 7.020 6.969 6.990 18,546 +0.00(+0.00%)
Aug 30, 2023 7.038 7.050 6.990 6.990 7,742 +0.01(+0.14%)
Aug 29, 2023 6.942 6.990 6.902 6.980 45,126 +0.05(+0.72%)
Aug 28, 2023 6.930 6.930 6.790 6.930 7,111 +0.09(+1.32%)
Aug 25, 2023 6.865 6.865 6.785 6.840 9,540 -0.02(-0.29%)
Aug 24, 2023 6.880 6.910 6.832 6.860 8,104 -0.01(-0.15%)
Aug 23, 2023 6.852 6.870 6.845 6.870 6,191 +0.03(+0.44%)
Aug 22, 2023 6.850 6.850 6.815 6.840 21,844 +0.07(+1.03%)
Aug 21, 2023 6.771 6.800 6.770 6.770 5,832 -0.01(-0.15%)
Aug 18, 2023 6.735 6.780 6.730 6.780 4,319 +0.04(+0.59%)
Aug 17, 2023 6.777 6.840 6.725 6.740 17,703 -0.06(-0.88%)
Aug 16, 2023 6.790 6.840 6.790 6.800 8,329 -0.04(-0.58%)
Aug 15, 2023 6.845 6.860 6.819 6.840 7,722 -0.04(-0.58%)
Aug 14, 2023 6.840 6.890 6.840 6.880 13,831 -0.05(-0.72%)
Aug 11, 2023 6.915 6.940 6.890 6.930 3,073 +0.03(+0.43%)
Aug 10, 2023 6.950 6.950 6.895 6.900 1,976 +0.00(+0.00%)
Aug 09, 2023 6.880 6.900 6.880 6.900 1,814 +0.07(+1.02%)
Aug 08, 2023 6.810 6.830 6.806 6.830 1,759 -0.04(-0.58%)
Aug 07, 2023 6.860 6.880 6.860 6.870 2,389 -0.03(-0.42%)
Aug 04, 2023 6.900 6.900 6.865 6.899 663 +0.07(+1.01%)
Aug 03, 2023 6.760 6.830 6.760 6.830 628 +0.00(+0.00%)
Aug 02, 2023 6.880 6.880 6.830 6.830 528 -0.05(-0.80%)
Aug 01, 2023 6.905 6.910 6.885 6.885 3,667 -0.08(-1.08%)
Jul 31, 2023 6.990 7.000 6.960 6.960 964 -0.05(-0.66%)
Jul 28, 2023 7.006 7.006 7.006 7.006 508 +0.05(+0.78%)
Jul 27, 2023 6.960 6.963 6.929 6.952 1,830 +0.01(+0.17%)
Jul 26, 2023 6.890 6.960 6.890 6.940 1,252 +0.26(+3.89%)
Jul 25, 2023 6.675 6.680 6.661 6.680 958 -0.03(-0.44%)
Jul 24, 2023 6.695 6.710 6.670 6.710 904 -0.06(-0.93%)
Jul 21, 2023 6.772 6.772 6.772 6.772 311 +0.00(+0.03%)
Jul 20, 2023 6.820 6.820 6.770 6.770 954 +0.14(+2.12%)
Jul 18, 2023 6.630 93 +0.06(+0.91%)
Jul 17, 2023 6.754 6.754 6.570 6.570 81,126 -0.03(-0.45%)
Jul 14, 2023 6.600 6.600 6.600 6.600 298 -0.41(-5.85%)
Jul 13, 2023 6.740 7.070 6.730 7.010 180,379 +0.21(+3.09%)
Jul 12, 2023 6.705 6.800 6.651 6.800 2,307 -0.12(-1.73%)
Jul 11, 2023 6.680 7.070 6.520 6.920 2,705 +0.10(+1.47%)
Jul 10, 2023 6.595 6.820 6.595 6.820 3,476 +0.26(+3.96%)
Jul 07, 2023 6.520 6.946 6.520 6.560 4,382 +0.11(+1.71%)
Jul 06, 2023 6.200 6.747 6.200 6.450 15,162 -0.19(-2.86%)
Jul 05, 2023 6.548 6.640 6.350 6.640 5,044 -0.11(-1.63%)
Jul 03, 2023 7.030 7.030 6.750 6.750 2,103 -0.09(-1.32%)
Jun 30, 2023 6.950 6.950 6.840 6.840 687 -0.03(-0.36%)
Jun 29, 2023 6.860 6.865 6.860 6.865 944 +0.05(+0.73%)
Jun 28, 2023 6.799 6.825 6.799 6.815 2,855 -0.01(-0.15%)
Jun 27, 2023 6.740 6.825 6.740 6.825 2,572 +0.11(+1.56%)
Jun 26, 2023 6.732 6.732 6.700 6.720 1,606 +0.05(+0.75%)
Jun 23, 2023 6.694 6.707 6.670 6.670 6,534 -0.07(-1.04%)
Jun 22, 2023 6.765 6.800 6.740 6.740 3,116 -0.06(-0.88%)
Jun 21, 2023 6.790 6.840 6.790 6.800 8,334 +0.09(+1.34%)
Jun 20, 2023 6.725 6.750 6.710 6.710 7,269 -0.16(-2.26%)
Jun 16, 2023 6.810 6.888 6.810 6.865 3,370 +0.06(+0.81%)
Jun 15, 2023 6.810 6.810 6.766 6.810 969 -0.16(-2.30%)
May 08, 2023 6.975 6.995 6.970 6.970 24,086 +0.00(+0.07%)
May 05, 2023 6.850 6.965 6.850 6.965 28,171 +0.14(+2.13%)
May 04, 2023 6.830 6.848 6.820 6.820 1,213 -0.06(-0.87%)
May 03, 2023 6.905 6.905 6.880 6.880 439 +0.09(+1.33%)
May 02, 2023 6.800 6.810 6.790 6.790 15,710 -0.01(-0.22%)
May 01, 2023 6.879 6.949 6.761 6.805 6,794 -0.00(-0.07%)
Apr 28, 2023 6.848 6.848 6.800 6.810 6,934 -0.01(-0.15%)
Apr 27, 2023 6.805 6.835 6.805 6.820 3,429 +0.01(+0.15%)
Apr 26, 2023 6.878 6.878 6.810 6.810 14,623 +0.02(+0.29%)
Apr 25, 2023 6.850 6.850 6.790 6.790 1,128 -0.20(-2.84%)
Apr 24, 2023 6.945 6.989 6.945 6.989 806 +0.08(+1.14%)
Apr 21, 2023 6.880 6.910 6.880 6.910 2,422 +0.09(+1.39%)
Apr 20, 2023 6.798 6.822 6.798 6.815 1,692 -0.00(-0.07%)
Apr 19, 2023 6.780 6.840 6.780 6.820 1,544 +0.04(+0.59%)
Apr 18, 2023 6.700 6.785 6.700 6.780 1,812 +0.09(+1.35%)
Apr 17, 2023 6.700 6.700 6.600 6.690 8,834 +0.00(+0.03%)
Apr 14, 2023 6.690 6.710 6.670 6.688 1,661 +0.07(+1.03%)
Apr 13, 2023 6.585 6.625 6.585 6.620 12,040 +0.05(+0.84%)
Apr 12, 2023 6.528 6.585 6.510 6.565 4,467 +0.22(+3.39%)
Apr 11, 2023 6.340 6.470 6.340 6.350 2,893 +0.02(+0.30%)
Apr 10, 2023 6.270 6.439 6.270 6.331 1,973 -0.05(-0.85%)
Apr 06, 2023 6.390 6.390 6.373 6.385 4,816 -0.02(-0.31%)
Apr 05, 2023 6.405 6.430 6.400 6.405 3,728 +0.02(+0.23%)
Apr 04, 2023 6.400 6.425 6.390 6.390 7,587 +0.03(+0.47%)
Apr 03, 2023 6.360 6.360 6.355 6.360 1,547 +0.04(+0.60%)
Mar 31, 2023 6.326 6.326 6.310 6.322 896 +0.03(+0.51%)
Mar 30, 2023 6.290 6.290 6.290 6.290 711 +0.11(+1.78%)
Mar 29, 2023 6.170 6.200 6.146 6.180 4,233 +0.16(+2.66%)
Mar 28, 2023 6.020 6.028 6.020 6.020 7,070 +0.01(+0.17%)
Mar 27, 2023 6.000 6.023 6.000 6.010 942 +0.03(+0.45%)
Mar 24, 2023 5.980 6.000 5.980 5.983 882 -0.20(-3.19%)
Mar 23, 2023 6.245 6.280 6.180 6.180 3,067 -0.03(-0.52%)
Mar 22, 2023 6.195 6.255 6.188 6.212 6,307 -0.02(-0.29%)
Mar 21, 2023 6.210 6.230 6.210 6.230 638 +0.16(+2.64%)
Mar 20, 2023 6.075 6.075 6.062 6.070 1,491 +0.17(+2.88%)
Mar 17, 2023 5.915 5.915 5.900 5.900 2,678 -0.12(-1.96%)
Mar 16, 2023 6.000 6.018 5.990 6.018 6,671 +0.12(+2.02%)
Mar 15, 2023 5.900 5.968 5.899 5.899 2,175 -0.18(-2.98%)
Mar 14, 2023 6.120 6.145 6.070 6.080 4,810 +0.12(+2.01%)
Mar 13, 2023 5.960 5.985 5.960 5.960 756 +0.04(+0.59%)
Mar 10, 2023 5.975 5.975 5.925 5.925 1,204 -0.00(-0.08%)
Mar 09, 2023 5.980 5.980 5.930 5.930 5,330 -0.11(-1.82%)
Mar 08, 2023 6.050 6.050 6.010 6.040 6,883 +0.05(+0.83%)
Mar 07, 2023 6.045 6.045 5.990 5.990 1,412 -0.07(-1.17%)
Mar 06, 2023 6.080 6.090 6.061 6.061 8,515 +0.00(+0.02%)
Mar 03, 2023 6.060 6.070 6.050 6.060 2,118 +0.04(+0.66%)
Mar 02, 2023 6.032 6.032 5.995 6.020 3,859 -0.08(-1.32%)
Mar 01, 2023 6.110 6.119 6.096 6.100 25,300 +0.10(+1.67%)
Feb 28, 2023 6.035 6.039 6.000 6.000 5,291 -0.01(-0.17%)
Feb 27, 2023 5.930 6.010 5.896 6.010 7,284 +0.17(+2.91%)
Feb 24, 2023 5.840 5.840 5.830 5.840 1,118 +0.02(+0.34%)
Feb 23, 2023 5.760 5.825 5.760 5.820 6,581 +0.22(+3.93%)
Feb 22, 2023 5.610 5.629 5.600 5.600 1,696 -0.10(-1.80%)
Feb 21, 2023 5.710 5.715 5.685 5.702 4,536 -0.15(-2.52%)
Feb 17, 2023 5.815 5.850 5.815 5.850 7,867 +0.06(+1.02%)
Feb 16, 2023 5.770 5.800 5.750 5.791 8,022 -0.03(-0.50%)
Feb 15, 2023 5.800 5.820 5.800 5.820 17,207 -0.06(-1.00%)
Feb 14, 2023 5.826 5.878 5.826 5.878 103,188 +0.12(+2.06%)
Feb 13, 2023 5.763 5.765 5.755 5.760 2,550 -0.05(-0.86%)
Feb 09, 2023 5.810 244 +0.01(+0.24%)
Feb 08, 2023 5.830 5.830 5.795 5.796 2,508 +0.01(+0.10%)
Feb 07, 2023 5.780 5.795 5.760 5.790 2,419 -0.01(-0.21%)
Feb 06, 2023 5.790 5.802 5.783 5.802 5,548 -0.18(-2.98%)
Feb 03, 2023 6.000 6.010 5.971 5.980 3,177 -0.02(-0.42%)
Feb 02, 2023 6.022 6.022 6.005 6.005 32,157 +0.02(+0.42%)
Feb 01, 2023 5.900 5.980 5.900 5.980 2,345 +0.15(+2.49%)
Jan 31, 2023 5.835 5.835 5.835 5.835 650 +0.03(+0.43%)
Jan 30, 2023 5.855 5.855 5.760 5.810 1,884 +0.09(+1.57%)
Jan 27, 2023 5.818 5.940 5.720 5.720 3,195 -0.20(-3.38%)
Jan 26, 2023 5.915 5.943 5.800 5.920 6,906 -0.00(-0.08%)
Jan 25, 2023 5.950 6.030 5.829 5.925 3,848 +0.21(+3.58%)
Jan 24, 2023 5.920 6.020 5.710 5.720 9,186 -0.11(-1.89%)
Jan 23, 2023 5.910 5.910 5.690 5.830 4,365 -0.02(-0.34%)
Jan 20, 2023 5.950 6.130 5.850 5.850 5,330 -0.21(-3.47%)
Jan 19, 2023 6.000 6.060 5.910 6.060 5,389 -0.02(-0.33%)
Jan 18, 2023 6.135 6.150 6.080 6.080 6,719 -0.03(-0.41%)
Jan 17, 2023 6.080 6.200 6.080 6.105 12,113 +0.04(+0.58%)
Jan 13, 2023 6.130 6.130 6.070 6.070 1,750 -0.16(-2.57%)
Jan 12, 2023 6.175 6.230 6.120 6.230 1,564 +0.28(+4.71%)
Jan 11, 2023 6.020 6.020 5.950 5.950 3,817 -0.06(-1.00%)
Jan 10, 2023 6.000 6.030 6.000 6.010 14,749 +0.00(+0.00%)
Jan 09, 2023 6.040 6.050 6.010 6.010 4,602 +0.14(+2.39%)
Jan 06, 2023 5.870 5.870 5.870 5.870 475 +0.14(+2.44%)
Jan 05, 2023 5.710 5.730 5.710 5.730 6,630 +0.00(+0.00%)
Jan 04, 2023 5.740 5.770 5.730 5.730 93,609 +0.02(+0.35%)
Jan 03, 2023 5.710 5.720 5.670 5.710 6,913 +0.02(+0.35%)
Dec 30, 2022 5.664 5.690 5.664 5.690 3,317 -0.01(-0.26%)
Dec 29, 2022 5.720 5.720 5.690 5.705 6,117 +0.08(+1.33%)
Dec 28, 2022 5.645 5.650 5.630 5.630 3,677 -0.05(-0.88%)
Dec 27, 2022 5.700 5.700 5.670 5.680 5,845 +0.01(+0.26%)
Dec 23, 2022 5.650 5.670 5.650 5.665 1,609 +0.05(+0.98%)
Dec 22, 2022 5.610 5.620 5.595 5.610 8,956 +0.01(+0.18%)
Dec 21, 2022 5.625 5.625 5.600 5.600 3,981 +0.05(+0.90%)
Dec 20, 2022 5.520 5.550 5.458 5.550 6,233 +0.06(+1.09%)
Dec 19, 2022 5.525 5.525 5.460 5.490 9,362 -0.01(-0.18%)
Dec 16, 2022 5.470 5.500 5.460 5.500 8,436 -0.11(-1.96%)
Dec 15, 2022 5.620 5.650 5.590 5.610 7,529 -0.07(-1.23%)
Dec 14, 2022 5.640 5.685 5.640 5.680 4,970 -0.01(-0.18%)
Dec 13, 2022 5.724 5.724 5.670 5.690 9,352 +0.02(+0.35%)
Dec 12, 2022 5.620 5.670 5.620 5.670 20,701 +0.00(+0.00%)
Dec 09, 2022 5.680 5.690 5.670 5.670 11,440 +0.03(+0.59%)
Dec 08, 2022 5.650 5.650 5.630 5.637 3,175 -0.02(-0.41%)
Dec 07, 2022 5.670 5.680 5.660 5.660 4,008 +0.01(+0.18%)
Dec 06, 2022 5.660 5.670 5.626 5.650 3,073 +0.03(+0.53%)
Dec 05, 2022 5.644 5.650 5.620 5.620 12,037 -0.09(-1.58%)
Dec 02, 2022 5.686 5.710 5.686 5.710 3,636 +0.06(+1.06%)
Dec 01, 2022 5.670 5.670 5.640 5.650 6,091 +0.04(+0.71%)
Nov 30, 2022 5.500 5.630 5.490 5.610 9,348 +0.12(+2.19%)
Nov 29, 2022 5.510 5.520 5.490 5.490 106,579 +0.07(+1.29%)
Nov 28, 2022 5.510 5.510 5.410 5.420 1,567 -0.06(-1.09%)
Nov 25, 2022 5.470 5.480 5.470 5.480 6,081 -0.07(-1.26%)
Nov 23, 2022 5.540 5.560 5.510 5.550 3,860 +0.04(+0.73%)
Nov 22, 2022 5.480 5.510 5.460 5.510 9,708 +0.12(+2.23%)
Nov 21, 2022 5.400 5.410 5.390 5.390 8,401 -0.03(-0.55%)
Nov 18, 2022 5.390 5.420 5.390 5.420 4,186 +0.06(+1.12%)
Nov 17, 2022 5.370 5.370 5.350 5.360 2,427 -0.04(-0.74%)
Nov 16, 2022 5.400 5.400 5.370 5.400 2,022 -0.01(-0.18%)
Nov 15, 2022 5.410 5.450 5.380 5.410 17,492 +0.05(+0.93%)
Nov 14, 2022 5.360 5.360 5.355 5.360 2,521 -0.03(-0.65%)
Nov 11, 2022 5.340 5.396 5.340 5.395 8,201 +0.10(+1.98%)
Nov 10, 2022 5.260 5.290 5.250 5.290 27,731 +0.15(+2.92%)
Nov 09, 2022 5.174 5.190 5.140 5.140 49,295 -0.02(-0.39%)
Nov 08, 2022 5.170 5.200 5.160 5.160 13,713 +0.02(+0.39%)
Nov 07, 2022 5.100 5.150 5.100 5.140 4,479 +0.05(+0.98%)
Nov 04, 2022 5.080 5.090 5.030 5.090 3,638 +0.14(+2.83%)
Nov 03, 2022 4.930 4.950 4.930 4.950 781 -0.09(-1.79%)
Nov 02, 2022 5.050 5.125 5.000 5.040 7,917 -0.02(-0.40%)
Nov 01, 2022 5.050 5.090 5.040 5.060 53,421 +0.00(+0.00%)
Oct 31, 2022 5.060 5.090 5.060 5.060 9,796 -0.03(-0.59%)
Oct 28, 2022 5.073 5.090 5.060 5.090 3,096 +0.08(+1.60%)
Oct 27, 2022 5.040 5.040 5.010 5.010 8,293 +0.00(+0.00%)
Oct 26, 2022 5.010 5.050 5.000 5.010 9,944 +0.12(+2.45%)
Oct 25, 2022 4.820 4.890 4.820 4.890 17,188 +0.15(+3.16%)
Oct 24, 2022 4.740 4.750 4.725 4.740 14,395 +0.08(+1.72%)
Oct 21, 2022 4.633 4.660 4.560 4.660 14,176 +0.12(+2.64%)
Oct 20, 2022 4.590 4.600 4.520 4.540 10,924 -0.04(-0.87%)
Oct 19, 2022 4.600 4.620 4.580 4.580 25,194 -0.03(-0.65%)
Oct 18, 2022 4.596 4.642 4.580 4.610 68,587 +0.12(+2.67%)
Oct 17, 2022 4.490 4.520 4.480 4.490 39,806 +0.14(+3.22%)
Oct 14, 2022 4.350 4.365 4.330 4.350 21,890 -0.04(-0.91%)
Oct 13, 2022 4.250 4.400 4.250 4.390 52,540 +0.11(+2.57%)
Oct 12, 2022 4.260 4.300 4.260 4.280 18,437 -0.03(-0.70%)
Oct 11, 2022 4.310 4.360 4.280 4.310 101,046 +0.00(+0.00%)
Oct 10, 2022 4.287 4.310 4.268 4.310 26,263 -0.05(-1.15%)
Oct 07, 2022 4.410 4.410 4.350 4.360 34,320 -0.08(-1.80%)
Oct 06, 2022 4.470 4.520 4.440 4.440 15,647 -0.16(-3.48%)
Oct 05, 2022 4.560 4.610 4.530 4.600 21,708 -0.07(-1.50%)
Oct 04, 2022 4.660 4.680 4.640 4.670 129,459 +0.19(+4.24%)
Oct 03, 2022 4.490 4.490 4.460 4.480 12,923 +0.06(+1.36%)
Sep 30, 2022 4.457 4.470 4.420 4.420 29,800 +0.05(+1.14%)
Sep 29, 2022 4.340 4.390 4.330 4.370 80,675 +0.01(+0.23%)
Sep 28, 2022 4.220 4.380 4.220 4.360 147,121 +0.18(+4.31%)
Sep 27, 2022 4.205 4.240 4.160 4.180 302,924 +0.00(+0.00%)
Sep 26, 2022 4.240 4.240 4.170 4.180 149,468 -0.07(-1.65%)
Sep 23, 2022 4.220 4.250 4.200 4.250 17,064 -0.15(-3.41%)
Sep 22, 2022 4.366 4.410 4.350 4.400 37,096 +0.04(+0.92%)
Sep 21, 2022 4.400 4.425 4.350 4.360 32,681 +0.01(+0.23%)
Sep 20, 2022 4.425 4.430 4.350 4.350 40,953 -0.20(-4.40%)
Sep 19, 2022 4.510 4.550 4.510 4.550 20,294 +0.01(+0.22%)
Sep 16, 2022 4.550 4.550 4.520 4.540 23,476 -0.06(-1.30%)
Sep 15, 2022 4.570 4.620 4.570 4.600 14,799 +0.09(+2.00%)
Sep 14, 2022 4.520 4.580 4.510 4.510 93,110 -0.01(-0.22%)
Sep 13, 2022 4.550 4.570 4.510 4.520 50,112 -0.19(-4.03%)
Sep 12, 2022 4.710 4.710 4.680 4.710 66,747 +0.16(+3.52%)
Sep 09, 2022 4.570 4.590 4.550 4.550 29,037 +0.10(+2.25%)
Sep 08, 2022 4.410 4.450 4.410 4.450 21,813 -0.04(-0.89%)
Sep 07, 2022 4.445 4.490 4.430 4.490 103,044 +0.13(+2.98%)
Sep 06, 2022 4.400 4.400 4.360 4.360 29,435 -0.00(-0.05%)
Sep 02, 2022 4.430 4.500 4.360 4.362 17,521 -0.05(-1.14%)
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.