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
)
2.435
+0.025 (+1.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2015
4.227
4.120
4.120
4.120
98,915
-0.11(-2.54%)
Dec 30, 2015
4.360
4.398
4.170
4.227
174,097
-0.16(-3.60%)
Dec 29, 2015
4.372
4.480
4.202
4.385
482,158
+0.04(+1.03%)
Dec 28, 2015
4.340
4.340
4.246
4.340
64,789
-0.03(-0.58%)
Dec 24, 2015
4.259
4.366
4.366
4.366
123,995
+0.11(+2.51%)
Dec 23, 2015
4.089
4.259
4.032
4.259
288,536
+0.23(+5.62%)
Dec 22, 2015
4.145
4.145
4.006
4.032
144,776
-0.09(-2.14%)
Dec 21, 2015
4.108
4.278
4.101
4.120
259,720
+0.03(+0.61%)
Dec 18, 2015
4.145
4.234
4.070
4.095
753,131
-0.08(-1.96%)
Dec 17, 2015
4.196
4.202
4.089
4.177
194,054
+0.03(+0.76%)
Dec 16, 2015
3.994
4.158
3.947
4.145
334,136
+0.16(+3.94%)
Dec 15, 2015
3.862
4.032
3.862
3.988
218,302
+0.16(+4.10%)
Dec 14, 2015
3.825
3.875
3.812
3.831
80,670
+0.01(+0.33%)
Dec 11, 2015
3.919
3.932
3.818
3.818
218,664
-0.12(-3.04%)
Dec 10, 2015
3.932
4.020
3.919
3.938
251,579
+0.01(+0.32%)
Dec 09, 2015
3.862
4.026
3.862
3.925
196,426
+0.09(+2.30%)
Dec 08, 2015
3.950
3.976
3.781
3.837
55,302
-0.13(-3.33%)
Dec 07, 2015
4.089
4.089
3.969
3.969
417,339
-0.14(-3.37%)
Dec 04, 2015
4.309
4.309
4.101
4.108
303,667
-0.22(-5.09%)
Dec 03, 2015
4.385
4.410
4.290
4.328
219,521
-0.03(-0.58%)
Dec 02, 2015
4.309
4.441
4.271
4.353
273,067
-0.08(-1.84%)
Dec 01, 2015
4.378
4.491
4.265
4.435
207,505
+0.05(+1.15%)
Nov 30, 2015
4.460
4.460
4.290
4.385
362,536
-0.07(-1.55%)
Nov 27, 2015
4.473
4.498
4.412
4.454
223,249
-0.03(-0.56%)
Nov 25, 2015
4.561
4.479
4.479
4.479
881,641
-0.11(-2.32%)
Nov 24, 2015
4.510
4.629
4.510
4.585
198,874
+0.09(+2.09%)
Nov 23, 2015
4.498
4.541
4.429
4.491
157,513
-0.02(-0.42%)
Nov 20, 2015
4.516
4.579
4.473
4.510
238,906
+0.00(+0.00%)
Nov 19, 2015
4.504
4.579
4.460
4.510
349,986
+0.01(+0.14%)
Nov 18, 2015
4.585
4.617
4.473
4.504
98,993
-0.05(-1.10%)
Nov 17, 2015
4.717
4.748
4.548
4.554
131,965
-0.18(-3.71%)
Nov 16, 2015
4.648
4.748
4.645
4.729
53,093
+0.07(+1.48%)
Nov 13, 2015
4.754
4.754
4.579
4.660
167,010
-0.10(-2.11%)
Nov 12, 2015
4.873
4.873
4.754
4.761
91,298
-0.16(-3.18%)
Nov 11, 2015
4.980
5.018
4.892
4.917
96,490
-0.04(-0.76%)
Nov 10, 2015
5.011
5.061
4.949
4.955
112,013
-0.07(-1.37%)
Nov 09, 2015
5.068
5.080
4.961
5.024
216,946
-0.04(-0.87%)
Nov 06, 2015
5.143
5.193
5.030
5.068
207,357
-0.06(-1.10%)
Nov 05, 2015
5.099
5.162
5.074
5.124
146,162
+0.01(+0.12%)
Nov 04, 2015
5.218
5.249
5.083
5.118
149,235
-0.09(-1.80%)
Nov 03, 2015
5.093
5.230
5.093
5.212
357,275
+0.13(+2.46%)
Nov 02, 2015
5.011
5.155
5.011
5.086
275,309
+0.07(+1.37%)
Oct 30, 2015
5.055
5.143
4.974
5.018
232,073
-0.03(-0.50%)
Oct 29, 2015
5.143
5.174
5.036
5.043
372,896
-0.14(-2.72%)
Oct 28, 2015
5.171
5.209
5.140
5.184
209,835
+0.05(+0.97%)
Oct 27, 2015
5.140
5.165
5.059
5.134
433,650
-0.06(-1.08%)
Oct 26, 2015
5.152
5.190
5.103
5.190
234,724
+0.01(+0.24%)
Oct 23, 2015
5.065
5.177
5.065
5.177
316,492
+0.07(+1.47%)
Oct 22, 2015
5.084
5.152
5.059
5.103
273,992
+0.04(+0.86%)
Oct 21, 2015
5.059
5.109
4.978
5.059
281,816
-0.01(-0.25%)
Oct 20, 2015
5.015
5.084
4.984
5.071
378,900
+0.05(+0.99%)
Oct 19, 2015
5.140
5.140
5.003
5.022
152,583
-0.14(-2.78%)
Oct 16, 2015
5.184
5.184
5.109
5.165
188,190
+0.00(+0.00%)
Oct 15, 2015
5.177
5.177
5.103
5.165
173,279
-0.03(-0.60%)
Oct 14, 2015
5.103
5.202
5.078
5.196
204,506
+0.09(+1.83%)
Oct 13, 2015
5.190
5.234
5.090
5.103
436,432
-0.12(-2.39%)
Oct 12, 2015
5.227
5.284
5.146
5.227
94,674
-0.01(-0.24%)
Oct 09, 2015
5.146
5.288
5.146
5.240
362,402
+0.09(+1.82%)
Oct 08, 2015
5.152
5.177
5.134
5.146
544,887
+0.01(+0.12%)
Oct 07, 2015
5.078
5.209
5.065
5.140
377,192
+0.08(+1.65%)
Oct 06, 2015
4.995
5.063
4.970
5.057
736,287
+0.07(+1.50%)
Oct 05, 2015
4.945
5.019
4.914
4.982
201,725
+0.17(+3.48%)
Oct 02, 2015
4.752
4.833
4.622
4.814
260,620
+0.09(+1.97%)
Oct 01, 2015
4.821
4.821
4.684
4.721
135,434
-0.04(-0.78%)
Sep 30, 2015
4.746
4.790
4.678
4.758
105,544
+0.02(+0.52%)
Sep 29, 2015
4.696
4.752
4.591
4.734
182,975
+0.04(+0.93%)
Sep 28, 2015
4.634
4.771
4.628
4.690
293,683
+0.01(+0.13%)
Sep 25, 2015
4.715
4.762
4.609
4.684
468,772
+0.01(+0.27%)
Sep 24, 2015
4.553
4.684
4.460
4.671
652,259
+0.06(+1.35%)
Sep 23, 2015
4.560
4.634
4.417
4.609
574,884
+0.01(+0.13%)
Sep 22, 2015
4.634
4.640
4.522
4.603
801,255
-0.12(-2.50%)
Sep 21, 2015
4.771
4.833
4.715
4.721
190,660
-0.01(-0.26%)
Sep 18, 2015
4.939
4.960
4.734
4.734
473,097
-0.26(-5.22%)
Sep 17, 2015
5.038
5.044
4.939
4.995
528,090
-0.04(-0.86%)
Sep 16, 2015
5.038
5.113
5.001
5.038
393,649
+0.04(+0.75%)
Sep 15, 2015
4.963
5.013
4.939
5.001
97,535
+0.06(+1.13%)
Sep 14, 2015
4.908
4.963
4.864
4.945
141,734
+0.04(+0.76%)
Sep 11, 2015
4.895
4.970
4.889
4.908
143,376
-0.03(-0.63%)
Sep 10, 2015
4.671
4.939
4.671
4.939
415,228
+0.27(+5.72%)
Sep 09, 2015
4.740
4.771
4.647
4.671
162,857
-0.05(-1.05%)
Sep 08, 2015
4.715
4.740
4.671
4.721
115,622
+0.02(+0.40%)
Sep 04, 2015
4.640
4.703
4.703
4.703
257,239
+0.01(+0.26%)
Sep 03, 2015
4.572
4.721
4.572
4.690
112,900
+0.12(+2.72%)
Sep 02, 2015
4.640
4.653
4.510
4.566
196,324
-0.04(-0.81%)
Sep 01, 2015
4.684
4.715
4.566
4.603
401,820
-0.18(-3.77%)
Aug 31, 2015
4.560
4.808
4.538
4.783
351,222
+0.17(+3.77%)
Aug 28, 2015
4.553
4.696
4.485
4.609
661,732
+0.03(+0.68%)
Aug 27, 2015
4.156
4.578
4.131
4.578
999,742
+0.47(+11.34%)
Aug 26, 2015
4.056
4.131
4.001
4.112
294,154
+0.11(+2.62%)
Aug 25, 2015
4.199
4.242
4.007
4.007
368,995
-0.01(-0.15%)
Aug 24, 2015
4.254
4.285
4.013
4.013
552,593
-0.41(-9.36%)
Aug 21, 2015
4.644
4.644
4.427
4.427
333,095
-0.22(-4.79%)
Aug 20, 2015
4.656
4.712
4.594
4.650
225,170
-0.07(-1.57%)
Aug 19, 2015
4.885
4.885
4.681
4.724
182,254
-0.17(-3.41%)
Aug 18, 2015
4.798
4.910
4.731
4.891
294,903
+0.08(+1.67%)
Aug 17, 2015
4.854
4.903
4.780
4.811
120,276
-0.03(-0.64%)
Aug 14, 2015
4.984
5.089
4.805
4.842
989,159
-0.17(-3.33%)
Aug 13, 2015
5.101
5.108
4.934
5.009
331,200
-0.10(-1.94%)
Aug 12, 2015
5.064
5.120
5.040
5.108
305,072
+0.04(+0.73%)
Aug 11, 2015
5.176
5.206
5.040
5.070
1,165,510
-0.12(-2.38%)
Aug 10, 2015
5.058
5.206
5.040
5.194
309,961
+0.14(+2.82%)
Aug 07, 2015
5.120
5.169
5.015
5.052
111,046
-0.09(-1.80%)
Aug 06, 2015
5.126
5.225
5.101
5.145
417,524
+0.03(+0.60%)
Aug 05, 2015
5.206
5.305
5.083
5.114
418,967
-0.07(-1.31%)
Aug 04, 2015
5.206
5.287
5.166
5.182
247,730
-0.02(-0.47%)
Aug 03, 2015
5.330
5.330
5.163
5.206
227,045
-0.14(-2.66%)
Jul 31, 2015
5.330
5.373
5.293
5.349
339,186
+0.03(+0.58%)
Jul 30, 2015
5.305
5.361
5.281
5.318
317,826
-0.03(-0.58%)
Jul 29, 2015
5.293
5.349
5.250
5.349
330,615
+0.09(+1.69%)
Jul 28, 2015
5.297
5.306
5.205
5.260
440,122
-0.01(-0.12%)
Jul 27, 2015
5.254
5.389
5.242
5.266
458,999
-0.03(-0.58%)
Jul 24, 2015
5.334
5.352
5.266
5.297
923,624
-0.05(-0.92%)
Jul 23, 2015
5.457
5.482
5.322
5.346
615,496
-0.10(-1.92%)
Jul 22, 2015
5.488
5.506
5.445
5.451
244,397
-0.07(-1.23%)
Jul 21, 2015
5.469
5.586
5.469
5.519
616,659
+0.09(+1.59%)
Jul 20, 2015
5.617
5.617
5.432
5.432
215,325
-0.17(-3.08%)
Jul 17, 2015
5.753
5.753
5.586
5.605
501,432
-0.15(-2.57%)
Jul 16, 2015
5.833
5.845
5.734
5.753
433,061
-0.06(-1.06%)
Jul 15, 2015
5.882
5.888
5.790
5.814
485,646
-0.07(-1.15%)
Jul 14, 2015
5.888
5.913
5.857
5.882
988,737
+0.00(+0.00%)
Jul 13, 2015
5.839
5.888
5.802
5.882
369,256
+0.06(+0.95%)
Jul 10, 2015
5.808
5.851
5.753
5.827
362,846
+0.04(+0.75%)
Jul 09, 2015
5.777
5.808
5.716
5.784
181,153
+0.04(+0.64%)
Jul 08, 2015
5.710
5.753
5.611
5.747
443,284
+0.01(+0.21%)
Jul 07, 2015
5.710
5.747
5.623
5.734
899,283
+0.01(+0.22%)
Jul 06, 2015
5.888
5.888
5.716
5.722
343,360
-0.20(-3.33%)
Jul 02, 2015
6.018
5.919
5.919
5.919
576,854
-0.09(-1.44%)
Jul 01, 2015
6.024
6.113
5.974
6.005
2,124,791
-0.02(-0.41%)
Jun 30, 2015
6.011
6.048
5.999
6.030
1,246,203
+0.03(+0.51%)
Jun 29, 2015
5.968
6.042
5.950
5.999
387,604
-0.02(-0.41%)
Jun 26, 2015
6.042
6.042
5.968
6.024
540,453
-0.04(-0.71%)
Jun 25, 2015
6.092
6.110
6.042
6.067
399,704
-0.02(-0.40%)
Jun 24, 2015
6.067
6.116
6.048
6.092
1,088,549
+0.02(+0.30%)
Jun 23, 2015
6.055
6.104
6.042
6.073
1,022,278
-0.01(-0.10%)
Jun 22, 2015
6.036
6.128
5.993
6.079
1,235,812
+0.09(+1.54%)
Jun 19, 2015
6.048
6.085
5.968
5.987
1,149,381
-0.09(-1.42%)
Jun 18, 2015
6.079
6.147
6.048
6.073
1,030,120
+0.05(+0.82%)
Jun 17, 2015
6.018
6.048
5.962
6.024
560,173
+0.01(+0.10%)
Jun 16, 2015
6.085
6.173
5.993
6.018
421,438
-0.07(-1.11%)
Jun 15, 2015
6.073
6.165
6.030
6.085
242,873
+0.07(+1.23%)
Jun 12, 2015
5.956
6.018
5.944
6.011
616,258
+0.02(+0.31%)
Jun 11, 2015
6.067
6.067
5.916
5.993
461,661
-0.06(-0.92%)
Jun 10, 2015
6.024
6.055
5.987
6.048
334,713
+0.06(+1.03%)
Jun 09, 2015
5.864
5.993
5.864
5.987
251,999
+0.13(+2.21%)
Jun 08, 2015
5.851
5.901
5.827
5.857
102,905
+0.01(+0.11%)
Jun 05, 2015
5.913
5.914
5.839
5.851
214,869
-0.09(-1.45%)
Jun 04, 2015
6.085
6.085
5.931
5.938
378,546
-0.15(-2.53%)
Jun 03, 2015
6.116
6.141
6.079
6.092
203,723
-0.03(-0.50%)
Jun 02, 2015
6.110
6.159
6.048
6.122
515,415
+0.02(+0.30%)
Jun 01, 2015
6.245
6.245
6.092
6.104
493,789
-0.09(-1.49%)
May 29, 2015
6.092
6.258
6.036
6.196
1,101,583
+0.12(+1.92%)
May 28, 2015
6.116
6.153
6.030
6.079
395,147
-0.04(-0.60%)
May 27, 2015
6.245
6.245
6.067
6.116
389,926
-0.12(-1.88%)
May 26, 2015
6.381
6.381
6.202
6.233
3,411,362
-0.11(-1.75%)
May 22, 2015
6.295
6.344
6.344
6.344
1,352,595
-0.01(-0.19%)
May 21, 2015
6.406
6.406
6.338
6.356
405,942
-0.01(-0.10%)
May 20, 2015
6.375
6.387
6.344
6.363
1,238,867
+0.02(+0.29%)
May 19, 2015
6.332
6.369
6.326
6.344
2,821,073
-0.02(-0.39%)
May 18, 2015
6.399
6.399
6.332
6.369
345,453
+0.01(+0.19%)
May 15, 2015
6.393
6.393
6.313
6.356
698,193
-0.02(-0.39%)
May 14, 2015
6.329
6.393
6.319
6.381
513,143
+0.04(+0.58%)
May 13, 2015
6.375
6.375
6.326
6.344
447,028
-0.01(-0.10%)
May 12, 2015
6.307
6.406
6.227
6.350
339,962
+0.01(+0.10%)
May 11, 2015
6.319
6.375
6.319
6.344
712,154
-0.04(-0.58%)
May 08, 2015
6.430
6.430
6.338
6.381
127,630
+0.02(+0.29%)
May 07, 2015
6.523
6.523
6.307
6.363
513,754
-0.09(-1.34%)
May 06, 2015
6.332
6.526
6.332
6.449
501,661
+0.14(+2.25%)
May 05, 2015
6.165
6.326
6.165
6.307
1,160,462
+0.15(+2.40%)
May 04, 2015
6.165
6.233
6.116
6.159
185,619
-0.01(-0.20%)
May 01, 2015
6.245
6.252
6.098
6.172
88,197
-0.06(-0.99%)
Apr 30, 2015
6.227
6.258
6.085
6.233
246,923
-0.02(-0.30%)
Apr 29, 2015
6.110
6.276
6.110
6.252
315,469
+0.06(+1.00%)
Apr 28, 2015
6.085
6.233
5.919
6.190
782,935
+0.08(+1.31%)
Apr 27, 2015
5.981
6.122
5.931
6.110
1,008,353
+0.14(+2.37%)
Apr 24, 2015
5.894
6.030
5.827
5.968
406,517
+0.09(+1.47%)
Apr 23, 2015
5.839
5.913
5.759
5.882
290,972
+0.04(+0.63%)
Apr 22, 2015
5.808
5.888
5.685
5.845
1,426,919
+0.18(+3.26%)
Apr 21, 2015
5.617
5.691
5.580
5.660
268,367
+0.02(+0.33%)
Apr 20, 2015
5.759
5.777
5.630
5.642
235,948
-0.12(-2.14%)
Apr 17, 2015
5.833
5.962
5.697
5.765
678,169
-0.09(-1.47%)
Apr 16, 2015
5.821
5.919
5.734
5.851
413,381
+0.03(+0.53%)
Apr 15, 2015
5.833
5.851
5.685
5.821
335,367
+0.08(+1.39%)
Apr 14, 2015
5.734
5.777
5.673
5.740
463,912
+0.01(+0.22%)
Apr 13, 2015
5.808
5.808
5.679
5.728
297,498
-0.06(-0.96%)
Apr 10, 2015
5.784
5.845
5.716
5.784
364,846
+0.02(+0.32%)
Apr 09, 2015
5.784
5.888
5.765
5.765
207,362
+0.00(+0.00%)
Apr 08, 2015
5.691
5.845
5.667
5.765
699,980
+0.03(+0.54%)
Apr 07, 2015
5.747
5.821
5.728
5.734
335,833
-0.07(-1.17%)
Apr 06, 2015
5.722
5.854
5.722
5.802
437,939
+0.06(+1.07%)
Apr 02, 2015
5.691
5.740
5.740
5.740
165,604
+0.03(+0.54%)
Apr 01, 2015
5.537
5.716
5.537
5.710
749,697
+0.18(+3.34%)
Mar 31, 2015
5.482
5.574
5.426
5.525
465,061
-0.04(-0.77%)
Mar 30, 2015
5.574
5.605
5.537
5.568
612,813
-0.01(-0.11%)
Mar 27, 2015
5.599
5.599
5.543
5.574
328,545
-0.04(-0.77%)
Mar 26, 2015
5.513
5.679
5.463
5.617
879,110
+0.06(+1.00%)
Mar 25, 2015
5.550
5.652
5.506
5.562
425,141
-0.02(-0.44%)
Mar 24, 2015
5.414
5.605
5.414
5.586
1,591,434
+0.16(+2.95%)
Mar 23, 2015
5.494
5.513
5.420
5.426
120,647
-0.02(-0.34%)
Mar 20, 2015
5.340
5.469
5.315
5.445
9,181,295
+0.15(+2.79%)
Mar 19, 2015
5.396
5.439
5.272
5.297
466,550
-0.10(-1.83%)
Mar 18, 2015
5.297
5.426
5.248
5.396
1,115,817
+0.07(+1.27%)
Mar 17, 2015
5.365
5.383
5.266
5.328
1,242,642
-0.03(-0.57%)
Mar 16, 2015
5.248
5.439
5.248
5.359
1,124,307
+0.12(+2.35%)
Mar 13, 2015
5.426
5.426
5.205
5.235
1,070,010
-0.23(-4.28%)
Mar 12, 2015
5.371
5.506
5.297
5.469
788,473
+0.11(+2.07%)
Mar 11, 2015
5.377
5.396
5.315
5.359
955,840
-0.06(-1.02%)
Mar 10, 2015
5.439
5.457
5.377
5.414
158,975
-0.04(-0.79%)
Mar 09, 2015
5.519
5.593
5.457
5.457
132,869
-0.03(-0.56%)
Mar 06, 2015
5.728
5.790
5.482
5.488
437,071
-0.28(-4.81%)
Mar 05, 2015
5.833
5.919
5.753
5.765
271,262
-0.09(-1.47%)
Mar 04, 2015
5.660
5.894
5.679
5.851
151,845
+0.17(+3.04%)
Mar 03, 2015
5.956
6.096
5.636
5.679
664,751
-0.31(-5.24%)
Mar 02, 2015
5.993
6.048
5.925
5.993
242,786
-0.01(-0.10%)
Feb 27, 2015
6.018
6.061
5.987
5.999
373,971
-0.03(-0.51%)
Feb 26, 2015
5.987
6.042
5.950
6.030
76,809
+0.02(+0.41%)
Feb 25, 2015
6.141
6.098
5.925
6.005
556,429
-0.09(-1.52%)
Feb 24, 2015
6.104
6.159
6.054
6.098
4,102,696
-0.01(-0.10%)
Feb 23, 2015
6.221
6.221
6.036
6.104
189,369
-0.14(-2.27%)
Feb 20, 2015
6.239
6.295
6.196
6.245
137,211
+0.02(+0.30%)
Feb 19, 2015
6.326
6.350
6.215
6.227
126,829
-0.10(-1.56%)
Feb 18, 2015
6.264
6.338
6.245
6.326
156,029
+0.04(+0.69%)
Feb 17, 2015
6.289
6.363
6.264
6.282
214,671
+0.01(+0.10%)
Feb 13, 2015
6.295
6.276
6.276
6.276
334,292
+0.01(+0.20%)
Feb 12, 2015
6.276
6.326
6.227
6.264
610,533
-0.01(-0.20%)
Feb 11, 2015
6.399
6.424
6.257
6.276
223,179
-0.17(-2.58%)
Feb 10, 2015
6.529
6.529
6.406
6.443
100,248
-0.02(-0.29%)
Feb 09, 2015
6.455
6.535
6.430
6.461
746,880
-0.04(-0.57%)
Feb 06, 2015
6.498
6.510
6.436
6.498
235,386
-0.02(-0.38%)
Feb 05, 2015
6.492
6.578
6.461
6.523
653,830
+0.02(+0.28%)
Feb 04, 2015
6.523
6.572
6.467
6.504
749,360
-0.08(-1.22%)
Feb 03, 2015
6.375
6.621
6.369
6.584
1,859,178
+0.21(+3.29%)
Feb 02, 2015
6.356
6.467
6.356
6.375
2,768,522
+0.01(+0.19%)
Jan 30, 2015
6.356
6.443
6.301
6.363
640,610
-0.06(-0.86%)
Jan 29, 2015
6.504
6.517
6.313
6.418
2,794,153
-0.03(-0.48%)
Jan 28, 2015
6.498
6.560
6.418
6.449
2,459,188
-0.07(-1.04%)
Jan 27, 2015
6.393
6.553
6.393
6.517
1,304,650
+0.04(+0.57%)
Jan 26, 2015
6.492
6.517
6.424
6.480
1,365,597
+0.03(+0.48%)
Jan 23, 2015
6.418
6.486
6.393
6.449
797,911
+0.02(+0.38%)
Jan 22, 2015
6.387
6.517
6.332
6.424
657,282
+0.10(+1.56%)
Jan 21, 2015
6.319
6.387
6.258
6.326
744,893
+0.03(+0.49%)
Jan 20, 2015
6.393
6.455
6.227
6.295
680,877
-0.16(-2.48%)
Jan 16, 2015
6.356
6.510
6.356
6.455
229,459
+0.02(+0.29%)
Jan 15, 2015
6.529
6.560
6.418
6.436
3,723,788
+0.01(+0.10%)
Jan 14, 2015
6.363
6.430
6.270
6.430
737,889
+0.02(+0.38%)
Jan 13, 2015
6.381
6.436
6.258
6.406
683,940
+0.03(+0.48%)
Jan 12, 2015
6.356
6.529
6.282
6.375
1,105,119
+0.04(+0.68%)
Jan 09, 2015
6.202
6.356
6.147
6.332
1,098,425
+0.14(+2.29%)
Jan 08, 2015
6.153
6.258
6.116
6.190
215,434
+0.05(+0.80%)
Jan 07, 2015
6.110
6.190
6.042
6.141
1,370,172
+0.04(+0.61%)
Jan 06, 2015
6.141
6.190
6.048
6.104
2,648,624
-0.01(-0.10%)
Jan 05, 2015
6.338
6.356
6.067
6.110
330,409
-0.23(-3.69%)
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.