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
)
2.450
-0.010 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2015
4.742
4.785
4.673
4.754
105,644
+0.02(+0.53%)
Sep 29, 2015
4.692
4.748
4.586
4.729
183,148
+0.04(+0.93%)
Sep 28, 2015
4.630
4.766
4.624
4.686
293,961
+0.01(+0.13%)
Sep 25, 2015
4.711
4.757
4.605
4.679
469,216
+0.01(+0.27%)
Sep 24, 2015
4.549
4.679
4.456
4.667
652,878
+0.06(+1.35%)
Sep 23, 2015
4.555
4.630
4.413
4.605
575,429
+0.01(+0.14%)
Sep 22, 2015
4.630
4.636
4.518
4.599
802,015
-0.12(-2.50%)
Sep 21, 2015
4.766
4.828
4.711
4.717
190,841
-0.01(-0.26%)
Sep 18, 2015
4.934
4.955
4.729
4.729
473,546
-0.26(-5.22%)
Sep 17, 2015
5.033
5.039
4.934
4.990
528,591
-0.04(-0.86%)
Sep 16, 2015
5.033
5.108
4.996
5.033
394,022
+0.04(+0.75%)
Sep 15, 2015
4.959
5.008
4.934
4.996
97,627
+0.06(+1.13%)
Sep 14, 2015
4.903
4.959
4.859
4.940
141,869
+0.04(+0.76%)
Sep 11, 2015
4.891
4.965
4.884
4.903
143,512
-0.03(-0.63%)
Sep 10, 2015
4.667
4.934
4.667
4.934
415,622
+0.27(+5.72%)
Sep 09, 2015
4.735
4.766
4.642
4.667
163,012
-0.05(-1.05%)
Sep 08, 2015
4.711
4.735
4.667
4.717
115,732
+0.02(+0.40%)
Sep 04, 2015
4.636
4.698
4.698
4.698
257,483
+0.01(+0.26%)
Sep 03, 2015
4.568
4.717
4.568
4.686
113,007
+0.12(+2.72%)
Sep 02, 2015
4.636
4.648
4.506
4.562
196,511
-0.04(-0.81%)
Sep 01, 2015
4.679
4.711
4.562
4.599
402,201
-0.18(-3.77%)
Aug 31, 2015
4.555
4.804
4.534
4.779
351,555
+0.17(+3.77%)
Aug 28, 2015
4.549
4.692
4.481
4.605
662,360
+0.03(+0.68%)
Aug 27, 2015
4.152
4.574
4.127
4.574
1,000,690
+0.47(+11.34%)
Aug 26, 2015
4.052
4.127
3.997
4.108
294,434
+0.11(+2.62%)
Aug 25, 2015
4.195
4.238
4.003
4.003
369,345
-0.01(-0.15%)
Aug 24, 2015
4.250
4.281
4.009
4.009
553,117
-0.41(-9.36%)
Aug 21, 2015
4.639
4.639
4.423
4.423
333,412
-0.22(-4.79%)
Aug 20, 2015
4.652
4.707
4.590
4.646
225,384
-0.07(-1.57%)
Aug 19, 2015
4.880
4.880
4.676
4.720
182,427
-0.17(-3.41%)
Aug 18, 2015
4.794
4.905
4.727
4.886
295,183
+0.08(+1.67%)
Aug 17, 2015
4.849
4.899
4.775
4.806
120,390
-0.03(-0.64%)
Aug 14, 2015
4.979
5.084
4.800
4.837
990,097
-0.17(-3.33%)
Aug 13, 2015
5.096
5.103
4.930
5.004
331,514
-0.10(-1.94%)
Aug 12, 2015
5.059
5.115
5.035
5.103
305,362
+0.04(+0.73%)
Aug 11, 2015
5.171
5.202
5.035
5.066
1,166,616
-0.12(-2.38%)
Aug 10, 2015
5.053
5.202
5.035
5.189
310,255
+0.14(+2.82%)
Aug 07, 2015
5.115
5.164
5.010
5.047
111,151
-0.09(-1.80%)
Aug 06, 2015
5.121
5.220
5.096
5.140
417,920
+0.03(+0.60%)
Aug 05, 2015
5.202
5.300
5.078
5.109
419,364
-0.07(-1.31%)
Aug 04, 2015
5.202
5.282
5.161
5.177
247,965
-0.02(-0.48%)
Aug 03, 2015
5.325
5.325
5.158
5.202
227,260
-0.14(-2.66%)
Jul 31, 2015
5.325
5.368
5.288
5.344
339,508
+0.03(+0.58%)
Jul 30, 2015
5.300
5.356
5.276
5.313
318,127
-0.03(-0.58%)
Jul 29, 2015
5.288
5.344
5.245
5.344
330,928
+0.09(+1.69%)
Jul 28, 2015
5.292
5.301
5.200
5.255
440,539
-0.01(-0.12%)
Jul 27, 2015
5.249
5.384
5.237
5.261
459,434
-0.03(-0.58%)
Jul 24, 2015
5.329
5.347
5.261
5.292
924,500
-0.05(-0.92%)
Jul 23, 2015
5.452
5.477
5.317
5.341
616,080
-0.10(-1.92%)
Jul 22, 2015
5.483
5.501
5.440
5.446
244,629
-0.07(-1.23%)
Jul 21, 2015
5.464
5.581
5.464
5.513
617,244
+0.09(+1.59%)
Jul 20, 2015
5.612
5.612
5.427
5.427
215,530
-0.17(-3.08%)
Jul 17, 2015
5.747
5.747
5.581
5.600
501,908
-0.15(-2.57%)
Jul 16, 2015
5.827
5.840
5.729
5.747
433,472
-0.06(-1.06%)
Jul 15, 2015
5.877
5.883
5.784
5.809
486,107
-0.07(-1.15%)
Jul 14, 2015
5.883
5.907
5.852
5.877
989,675
+0.00(+0.00%)
Jul 13, 2015
5.833
5.883
5.797
5.877
369,606
+0.06(+0.95%)
Jul 10, 2015
5.803
5.846
5.747
5.821
363,190
+0.04(+0.75%)
Jul 09, 2015
5.772
5.803
5.710
5.778
181,324
+0.04(+0.64%)
Jul 08, 2015
5.704
5.747
5.606
5.741
443,705
+0.01(+0.21%)
Jul 07, 2015
5.704
5.741
5.618
5.729
900,137
+0.01(+0.22%)
Jul 06, 2015
5.883
5.883
5.710
5.717
343,686
-0.20(-3.33%)
Jul 02, 2015
6.012
5.913
5.913
5.913
577,401
-0.09(-1.44%)
Jul 01, 2015
6.018
6.107
5.969
6.000
2,126,807
-0.02(-0.41%)
Jun 30, 2015
6.006
6.043
5.993
6.024
1,247,385
+0.03(+0.51%)
Jun 29, 2015
5.963
6.037
5.944
5.993
387,972
-0.02(-0.41%)
Jun 26, 2015
6.037
6.037
5.963
6.018
540,966
-0.04(-0.71%)
Jun 25, 2015
6.086
6.104
6.037
6.061
400,084
-0.02(-0.40%)
Jun 24, 2015
6.061
6.110
6.043
6.086
1,089,582
+0.02(+0.30%)
Jun 23, 2015
6.049
6.098
6.037
6.067
1,023,248
-0.01(-0.10%)
Jun 22, 2015
6.030
6.123
5.987
6.073
1,236,985
+0.09(+1.54%)
Jun 19, 2015
6.043
6.080
5.963
5.981
1,150,472
-0.09(-1.42%)
Jun 18, 2015
6.073
6.141
6.043
6.067
1,031,098
+0.05(+0.82%)
Jun 17, 2015
6.012
6.043
5.957
6.018
560,705
+0.01(+0.10%)
Jun 16, 2015
6.080
6.167
5.987
6.012
421,837
-0.07(-1.11%)
Jun 15, 2015
6.067
6.160
6.024
6.080
243,103
+0.07(+1.23%)
Jun 12, 2015
5.950
6.012
5.938
6.006
616,843
+0.02(+0.31%)
Jun 11, 2015
6.061
6.061
5.910
5.987
462,100
-0.06(-0.92%)
Jun 10, 2015
6.018
6.049
5.981
6.043
335,031
+0.06(+1.03%)
Jun 09, 2015
5.858
5.987
5.858
5.981
252,238
+0.13(+2.21%)
Jun 08, 2015
5.846
5.895
5.821
5.852
103,002
+0.01(+0.11%)
Jun 05, 2015
5.907
5.909
5.833
5.846
215,073
-0.09(-1.45%)
Jun 04, 2015
6.080
6.080
5.926
5.932
378,905
-0.15(-2.53%)
Jun 03, 2015
6.110
6.135
6.073
6.086
203,917
-0.03(-0.50%)
Jun 02, 2015
6.104
6.153
6.043
6.117
515,904
+0.02(+0.30%)
Jun 01, 2015
6.240
6.240
6.086
6.098
494,257
-0.09(-1.49%)
May 29, 2015
6.086
6.252
6.030
6.190
1,102,629
+0.12(+1.92%)
May 28, 2015
6.110
6.147
6.024
6.073
395,522
-0.04(-0.60%)
May 27, 2015
6.240
6.240
6.061
6.110
390,296
-0.12(-1.88%)
May 26, 2015
6.375
6.375
6.197
6.227
3,414,599
-0.11(-1.75%)
May 22, 2015
6.289
6.338
6.338
6.338
1,353,879
-0.01(-0.19%)
May 21, 2015
6.400
6.400
6.332
6.350
406,327
-0.01(-0.10%)
May 20, 2015
6.369
6.381
6.338
6.356
1,240,043
+0.02(+0.29%)
May 19, 2015
6.326
6.363
6.320
6.338
2,823,750
-0.02(-0.39%)
May 18, 2015
6.393
6.393
6.326
6.363
345,781
+0.01(+0.19%)
May 15, 2015
6.387
6.387
6.307
6.350
698,855
-0.02(-0.39%)
May 14, 2015
6.323
6.387
6.313
6.375
513,630
+0.04(+0.58%)
May 13, 2015
6.369
6.369
6.320
6.338
447,452
-0.01(-0.10%)
May 12, 2015
6.301
6.400
6.221
6.344
340,285
+0.01(+0.10%)
May 11, 2015
6.313
6.369
6.313
6.338
712,830
-0.04(-0.58%)
May 08, 2015
6.424
6.424
6.332
6.375
127,751
+0.02(+0.29%)
May 07, 2015
6.516
6.516
6.301
6.356
514,241
-0.09(-1.34%)
May 06, 2015
6.326
6.520
6.326
6.443
502,137
+0.14(+2.25%)
May 05, 2015
6.160
6.320
6.160
6.301
1,161,563
+0.15(+2.40%)
May 04, 2015
6.160
6.227
6.110
6.153
185,795
-0.01(-0.20%)
May 01, 2015
6.240
6.246
6.092
6.166
88,280
-0.06(-0.99%)
Apr 30, 2015
6.221
6.252
6.080
6.227
247,158
-0.02(-0.30%)
Apr 29, 2015
6.104
6.270
6.104
6.246
315,768
+0.06(+0.99%)
Apr 28, 2015
6.080
6.227
5.913
6.184
783,678
+0.08(+1.31%)
Apr 27, 2015
5.975
6.117
5.926
6.104
1,009,310
+0.14(+2.37%)
Apr 24, 2015
5.889
6.024
5.821
5.963
406,903
+0.09(+1.47%)
Apr 23, 2015
5.833
5.907
5.753
5.877
291,248
+0.04(+0.63%)
Apr 22, 2015
5.803
5.883
5.680
5.840
1,428,273
+0.18(+3.26%)
Apr 21, 2015
5.612
5.686
5.575
5.655
268,622
+0.02(+0.33%)
Apr 20, 2015
5.753
5.772
5.624
5.637
236,172
-0.12(-2.14%)
Apr 17, 2015
5.827
5.957
5.692
5.760
678,813
-0.09(-1.47%)
Apr 16, 2015
5.815
5.913
5.729
5.846
413,774
+0.03(+0.53%)
Apr 15, 2015
5.827
5.846
5.680
5.815
335,685
+0.08(+1.39%)
Apr 14, 2015
5.729
5.772
5.667
5.735
464,352
+0.01(+0.22%)
Apr 13, 2015
5.803
5.803
5.673
5.723
297,780
-0.06(-0.96%)
Apr 10, 2015
5.778
5.840
5.710
5.778
365,193
+0.02(+0.32%)
Apr 09, 2015
5.778
5.883
5.760
5.760
207,559
+0.00(+0.00%)
Apr 08, 2015
5.686
5.840
5.661
5.760
700,645
+0.03(+0.54%)
Apr 07, 2015
5.741
5.815
5.723
5.729
336,152
-0.07(-1.17%)
Apr 06, 2015
5.717
5.849
5.717
5.797
438,355
+0.06(+1.07%)
Apr 02, 2015
5.686
5.735
5.735
5.735
165,761
+0.03(+0.54%)
Apr 01, 2015
5.532
5.710
5.532
5.704
750,409
+0.18(+3.34%)
Mar 31, 2015
5.477
5.569
5.421
5.520
465,503
-0.04(-0.77%)
Mar 30, 2015
5.569
5.600
5.532
5.563
613,394
-0.01(-0.11%)
Mar 27, 2015
5.593
5.593
5.538
5.569
328,857
-0.04(-0.77%)
Mar 26, 2015
5.507
5.673
5.458
5.612
879,945
+0.06(+1.00%)
Mar 25, 2015
5.544
5.646
5.501
5.557
425,544
-0.02(-0.44%)
Mar 24, 2015
5.409
5.600
5.409
5.581
1,592,944
+0.16(+2.95%)
Mar 23, 2015
5.489
5.507
5.415
5.421
120,761
-0.02(-0.34%)
Mar 20, 2015
5.335
5.464
5.310
5.440
9,190,007
+0.15(+2.79%)
Mar 19, 2015
5.390
5.433
5.267
5.292
466,993
-0.10(-1.83%)
Mar 18, 2015
5.292
5.421
5.243
5.390
1,116,876
+0.07(+1.27%)
Mar 17, 2015
5.360
5.378
5.261
5.323
1,243,821
-0.03(-0.57%)
Mar 16, 2015
5.243
5.433
5.243
5.353
1,125,374
+0.12(+2.35%)
Mar 13, 2015
5.421
5.421
5.200
5.230
1,071,025
-0.23(-4.28%)
Mar 12, 2015
5.366
5.501
5.292
5.464
789,221
+0.11(+2.07%)
Mar 11, 2015
5.372
5.390
5.310
5.353
956,747
-0.06(-1.02%)
Mar 10, 2015
5.433
5.452
5.372
5.409
159,125
-0.04(-0.79%)
Mar 09, 2015
5.513
5.587
5.452
5.452
132,995
-0.03(-0.56%)
Mar 06, 2015
5.723
5.784
5.477
5.483
437,486
-0.28(-4.81%)
Mar 05, 2015
5.827
5.913
5.747
5.760
271,520
-0.09(-1.47%)
Mar 04, 2015
5.655
5.889
5.673
5.846
151,990
+0.17(+3.04%)
Mar 03, 2015
5.950
6.091
5.630
5.673
665,381
-0.31(-5.24%)
Mar 02, 2015
5.987
6.043
5.920
5.987
243,017
-0.01(-0.10%)
Feb 27, 2015
6.012
6.055
5.981
5.993
374,326
-0.03(-0.51%)
Feb 26, 2015
5.981
6.037
5.944
6.024
76,882
+0.02(+0.41%)
Feb 25, 2015
6.135
6.092
5.920
6.000
556,957
-0.09(-1.52%)
Feb 24, 2015
6.098
6.153
6.048
6.092
4,106,589
-0.01(-0.10%)
Feb 23, 2015
6.215
6.215
6.030
6.098
189,549
-0.14(-2.27%)
Feb 20, 2015
6.233
6.289
6.190
6.240
137,341
+0.02(+0.30%)
Feb 19, 2015
6.320
6.344
6.209
6.221
126,950
-0.10(-1.56%)
Feb 18, 2015
6.258
6.332
6.240
6.320
156,177
+0.04(+0.69%)
Feb 17, 2015
6.283
6.356
6.258
6.277
214,875
+0.01(+0.10%)
Feb 13, 2015
6.289
6.270
6.270
6.270
334,610
+0.01(+0.20%)
Feb 12, 2015
6.270
6.320
6.221
6.258
611,112
-0.01(-0.20%)
Feb 11, 2015
6.393
6.418
6.251
6.270
223,390
-0.17(-2.58%)
Feb 10, 2015
6.523
6.523
6.400
6.436
100,344
-0.02(-0.29%)
Feb 09, 2015
6.449
6.529
6.424
6.455
747,589
-0.04(-0.57%)
Feb 06, 2015
6.492
6.504
6.430
6.492
235,610
-0.02(-0.38%)
Feb 05, 2015
6.486
6.572
6.455
6.516
654,451
+0.02(+0.28%)
Feb 04, 2015
6.516
6.566
6.461
6.498
750,071
-0.08(-1.22%)
Feb 03, 2015
6.369
6.615
6.363
6.578
1,860,942
+0.21(+3.29%)
Feb 02, 2015
6.350
6.461
6.350
6.369
2,771,149
+0.01(+0.19%)
Jan 30, 2015
6.350
6.436
6.295
6.356
641,218
-0.06(-0.86%)
Jan 29, 2015
6.498
6.510
6.307
6.412
2,796,804
-0.03(-0.48%)
Jan 28, 2015
6.492
6.553
6.412
6.443
2,461,521
-0.07(-1.04%)
Jan 27, 2015
6.387
6.547
6.387
6.510
1,305,888
+0.04(+0.57%)
Jan 26, 2015
6.486
6.510
6.418
6.473
1,366,893
+0.03(+0.48%)
Jan 23, 2015
6.412
6.480
6.387
6.443
798,668
+0.02(+0.38%)
Jan 22, 2015
6.381
6.510
6.326
6.418
657,906
+0.10(+1.56%)
Jan 21, 2015
6.313
6.381
6.252
6.320
745,600
+0.03(+0.49%)
Jan 20, 2015
6.387
6.449
6.221
6.289
681,524
-0.16(-2.48%)
Jan 16, 2015
6.350
6.504
6.350
6.449
229,676
+0.02(+0.29%)
Jan 15, 2015
6.523
6.553
6.412
6.430
3,727,321
+0.01(+0.10%)
Jan 14, 2015
6.356
6.424
6.264
6.424
738,589
+0.02(+0.38%)
Jan 13, 2015
6.375
6.430
6.252
6.400
684,588
+0.03(+0.48%)
Jan 12, 2015
6.350
6.523
6.277
6.369
1,106,168
+0.04(+0.68%)
Jan 09, 2015
6.197
6.350
6.141
6.326
1,099,468
+0.14(+2.29%)
Jan 08, 2015
6.147
6.252
6.110
6.184
215,639
+0.05(+0.80%)
Jan 07, 2015
6.104
6.184
6.037
6.135
1,371,472
+0.04(+0.61%)
Jan 06, 2015
6.135
6.184
6.043
6.098
2,651,137
-0.01(-0.10%)
Jan 05, 2015
6.332
6.350
6.061
6.104
330,722
-0.23(-3.69%)
Jan 02, 2015
6.461
6.461
6.178
6.338
382,368
-0.06(-0.87%)
Dec 31, 2014
6.566
6.393
6.393
6.393
93,931
-0.07(-1.14%)
Dec 30, 2014
6.424
6.566
6.406
6.467
169,151
-0.02(-0.38%)
Dec 29, 2014
6.609
6.658
6.412
6.492
333,093
-0.15(-2.22%)
Dec 26, 2014
6.732
6.756
6.640
6.640
158,877
-0.14(-2.00%)
Dec 24, 2014
6.886
6.775
6.775
6.775
1,091,748
+0.07(+1.10%)
Dec 23, 2014
6.701
6.756
6.615
6.701
1,801,587
+0.01(+0.09%)
Dec 22, 2014
6.535
6.750
6.498
6.695
2,287,625
+0.10(+1.59%)
Dec 19, 2014
6.541
6.658
6.424
6.590
1,148,986
+0.11(+1.71%)
Dec 18, 2014
6.332
6.621
6.301
6.480
1,913,843
+0.27(+4.36%)
Dec 17, 2014
5.913
6.307
5.883
6.209
1,793,853
+0.28(+4.78%)
Dec 16, 2014
5.772
6.067
5.600
5.926
1,497,148
+0.10(+1.80%)
Dec 15, 2014
6.190
6.233
5.661
5.821
1,303,226
-0.31(-5.12%)
Dec 12, 2014
6.443
6.498
6.067
6.135
1,074,319
-0.30(-4.68%)
Dec 11, 2014
6.467
6.683
6.412
6.436
937,641
-0.20(-3.06%)
Dec 10, 2014
7.095
7.095
6.640
6.640
509,538
-0.42(-6.01%)
Dec 09, 2014
7.286
7.286
7.040
7.064
721,917
-0.21(-2.88%)
Dec 08, 2014
7.304
7.501
7.236
7.273
208,607
+0.00(+0.00%)
Dec 05, 2014
7.384
7.393
7.163
7.273
3,156,168
-0.10(-1.34%)
Dec 04, 2014
7.495
7.495
7.230
7.372
759,438
+0.02(+0.34%)
Dec 03, 2014
7.267
7.439
7.249
7.347
4,775,247
+0.04(+0.59%)
Dec 02, 2014
7.458
7.464
7.187
7.304
729,711
-0.17(-2.22%)
Dec 01, 2014
7.667
7.821
7.359
7.470
3,056,984
-0.17(-2.25%)
Nov 28, 2014
8.030
8.030
7.618
7.643
637,550
-0.36(-4.46%)
Nov 26, 2014
7.907
7.999
7.999
7.999
1,077,772
+0.09(+1.09%)
Nov 25, 2014
8.086
8.092
7.864
7.913
868,258
-0.14(-1.68%)
Nov 24, 2014
8.135
8.135
7.932
8.049
348,482
-0.04(-0.53%)
Nov 21, 2014
8.203
8.270
8.033
8.092
1,077,332
+0.01(+0.08%)
Nov 20, 2014
8.190
8.295
8.067
8.086
1,065,118
-0.14(-1.65%)
Nov 19, 2014
8.184
8.283
8.171
8.221
350,693
+0.02(+0.23%)
Nov 18, 2014
8.289
8.301
8.184
8.203
271,520
-0.04(-0.52%)
Nov 17, 2014
8.233
8.412
8.147
8.246
166,456
+0.01(+0.15%)
Nov 14, 2014
8.178
8.307
8.123
8.233
179,105
+0.08(+0.98%)
Nov 13, 2014
8.344
8.344
8.153
8.153
149,241
-0.21(-2.50%)
Nov 12, 2014
8.301
8.393
8.252
8.363
438,171
+0.07(+0.89%)
Nov 11, 2014
8.326
8.326
8.209
8.289
134,136
-0.01(-0.07%)
Nov 10, 2014
8.289
8.369
8.190
8.295
1,004,410
+0.06(+0.67%)
Nov 07, 2014
8.221
8.264
8.166
8.239
115,166
+0.06(+0.68%)
Nov 06, 2014
8.301
8.301
8.123
8.184
1,695,633
-0.11(-1.34%)
Nov 05, 2014
8.369
8.369
8.233
8.295
1,124,602
-0.04(-0.52%)
Nov 04, 2014
8.283
8.363
8.258
8.338
510,503
+0.08(+0.97%)
Nov 03, 2014
8.289
8.301
8.141
8.258
320,240
-0.04(-0.45%)
Oct 31, 2014
8.307
8.326
8.178
8.295
601,753
+0.03(+0.37%)
Oct 30, 2014
8.239
8.276
8.184
8.264
99,947
+0.02(+0.30%)
Oct 29, 2014
8.190
8.295
8.141
8.239
519,781
+0.09(+1.06%)
Oct 28, 2014
8.092
8.209
8.061
8.153
200,434
+0.09(+1.07%)
Oct 27, 2014
7.999
8.079
8.006
8.067
1,012,493
+0.06(+0.77%)
Oct 24, 2014
7.993
8.079
7.963
8.006
579,694
-0.01(-0.08%)
Oct 23, 2014
7.907
8.086
7.907
8.012
561,690
+0.09(+1.09%)
Oct 22, 2014
7.815
7.950
7.815
7.926
561,899
+0.02(+0.31%)
Oct 21, 2014
7.723
7.913
7.723
7.901
764,396
+0.06(+0.78%)
Oct 20, 2014
7.784
7.846
7.772
7.839
587,924
-0.01(-0.08%)
Oct 17, 2014
7.716
7.956
7.716
7.846
875,820
+0.06(+0.79%)
Oct 16, 2014
7.784
7.839
7.606
7.784
1,872,653
-0.02(-0.24%)
Oct 15, 2014
7.999
8.104
7.766
7.803
1,063,187
-0.20(-2.46%)
Oct 14, 2014
8.123
8.239
7.987
7.999
1,205,574
-0.05(-0.61%)
Oct 13, 2014
8.264
8.264
8.030
8.049
170,321
-0.18(-2.24%)
Oct 10, 2014
8.227
8.270
8.166
8.233
334,563
-0.04(-0.52%)
Oct 09, 2014
8.344
8.350
8.221
8.276
323,964
-0.06(-0.74%)
Oct 08, 2014
8.430
8.430
8.258
8.338
386,628
-0.04(-0.44%)
Oct 07, 2014
8.338
8.424
8.319
8.375
435,363
+0.01(+0.07%)
Oct 06, 2014
8.356
8.461
8.338
8.369
457,021
+0.01(+0.07%)
Oct 03, 2014
8.510
8.510
8.344
8.363
467,012
+0.04(+0.44%)
Oct 02, 2014
8.295
8.393
8.283
8.326
512,410
+0.01(+0.07%)
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.