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
Acs Actividades DE Construccion Y Servicios Sa
(OP:
ACSAY
)
9.290
+0.110 (+1.20%)
Streaming Delayed Price
Updated: 2:38 PM EDT, Sep 19, 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 (%)
Jun 30, 2021
5.320
5.330
5.290
5.315
7,709
+0.01(+0.09%)
Jun 29, 2021
5.315
5.340
5.300
5.310
11,738
+0.06(+1.14%)
Jun 28, 2021
5.290
5.490
5.250
5.250
10,266
-0.28(-5.06%)
Jun 25, 2021
5.438
5.530
5.380
5.530
20,134
-0.13(-2.30%)
Jun 24, 2021
5.660
5.660
5.360
5.660
29,510
+0.04(+0.71%)
Jun 23, 2021
5.650
5.900
5.530
5.620
32,767
-0.07(-1.23%)
Jun 22, 2021
5.718
5.760
5.520
5.690
36,536
-0.09(-1.56%)
Jun 21, 2021
5.805
6.060
5.648
5.780
27,273
+0.14(+2.48%)
Jun 18, 2021
5.694
5.760
5.630
5.640
14,365
-0.18(-3.09%)
Jun 17, 2021
5.880
5.880
5.800
5.820
8,864
-0.19(-3.16%)
Jun 16, 2021
6.085
6.085
6.000
6.010
12,713
-0.15(-2.40%)
Jun 15, 2021
6.161
6.161
6.120
6.158
31,897
+0.03(+0.46%)
Jun 14, 2021
6.180
6.190
6.130
6.130
9,618
+0.02(+0.33%)
Jun 11, 2021
6.080
6.110
6.080
6.110
73,253
+0.08(+1.24%)
Jun 10, 2021
6.050
6.060
6.010
6.035
121,160
-0.08(-1.23%)
Jun 09, 2021
6.120
6.140
6.090
6.110
7,178
-0.01(-0.16%)
Jun 08, 2021
6.125
6.130
6.110
6.120
6,057
+0.03(+0.49%)
Jun 07, 2021
6.120
6.133
6.090
6.090
11,509
+0.01(+0.17%)
Jun 04, 2021
6.100
6.100
6.070
6.080
8,969
-0.05(-0.82%)
Jun 03, 2021
6.155
6.170
6.110
6.130
13,824
-0.06(-0.97%)
Jun 02, 2021
6.010
6.230
6.010
6.190
25,176
-0.04(-0.64%)
Jun 01, 2021
6.254
6.280
6.220
6.230
14,701
+0.12(+1.96%)
May 28, 2021
5.960
6.141
5.960
6.110
8,456
-0.01(-0.16%)
May 27, 2021
6.162
6.162
6.090
6.120
26,651
+0.00(+0.00%)
May 26, 2021
6.160
6.160
6.100
6.120
12,405
-0.07(-1.13%)
May 25, 2021
6.210
6.233
6.170
6.190
37,036
-0.10(-1.59%)
May 24, 2021
6.263
6.310
6.260
6.290
5,813
+0.02(+0.32%)
May 21, 2021
6.260
6.310
6.240
6.270
84,278
-0.03(-0.48%)
May 20, 2021
6.510
6.510
6.225
6.300
10,162
+0.08(+1.29%)
May 19, 2021
6.210
6.240
6.200
6.220
11,083
-0.17(-2.66%)
May 18, 2021
6.375
6.420
6.375
6.390
18,394
-0.04(-0.62%)
May 17, 2021
6.420
6.435
6.410
6.430
17,157
-0.02(-0.31%)
May 14, 2021
6.435
6.450
6.380
6.450
9,377
-0.08(-1.22%)
May 13, 2021
6.468
6.530
6.442
6.530
7,017
-0.14(-2.10%)
May 12, 2021
6.640
6.754
6.640
6.670
7,705
+0.05(+0.76%)
May 11, 2021
6.620
6.690
6.620
6.620
6,038
-0.19(-2.84%)
May 10, 2021
6.880
6.880
6.780
6.814
5,656
-0.06(-0.82%)
May 07, 2021
6.850
6.900
6.850
6.870
68,340
+0.08(+1.18%)
May 06, 2021
6.760
6.830
6.760
6.790
50,774
+0.11(+1.65%)
May 05, 2021
6.610
6.680
6.610
6.680
3,882
+0.18(+2.77%)
May 04, 2021
6.360
6.636
6.360
6.500
18,929
+0.01(+0.15%)
May 03, 2021
6.500
6.520
6.476
6.490
19,814
+0.02(+0.26%)
Apr 30, 2021
6.465
6.490
6.450
6.473
7,200
-0.08(-1.17%)
Apr 29, 2021
6.526
6.550
6.510
6.550
11,052
+0.02(+0.30%)
Apr 28, 2021
6.540
6.570
6.530
6.530
5,584
-0.08(-1.20%)
Apr 27, 2021
6.527
6.610
6.527
6.610
11,411
+0.04(+0.61%)
Apr 26, 2021
6.560
6.590
6.555
6.570
24,893
+0.07(+1.08%)
Apr 23, 2021
6.450
6.510
6.430
6.500
35,300
+0.05(+0.85%)
Apr 22, 2021
6.480
6.500
6.430
6.445
30,473
-0.04(-0.54%)
Apr 21, 2021
6.460
6.520
6.450
6.480
11,977
-0.05(-0.77%)
Apr 20, 2021
6.560
6.560
6.490
6.530
16,584
-0.25(-3.62%)
Apr 19, 2021
6.835
6.835
6.750
6.775
15,724
+0.11(+1.65%)
Apr 16, 2021
6.610
6.670
6.610
6.665
7,700
+0.08(+1.14%)
Apr 15, 2021
6.570
6.590
6.550
6.590
6,411
+0.01(+0.15%)
Apr 14, 2021
6.550
6.610
6.550
6.580
10,734
+0.08(+1.23%)
Apr 13, 2021
6.450
6.620
6.450
6.500
50,170
-0.03(-0.38%)
Apr 12, 2021
6.510
6.540
6.510
6.525
10,294
-0.01(-0.23%)
Apr 09, 2021
6.482
6.550
6.480
6.540
6,400
-0.06(-0.91%)
Apr 08, 2021
6.555
6.600
6.520
6.600
10,305
-0.02(-0.30%)
Apr 07, 2021
6.680
6.680
6.605
6.620
20,085
+0.06(+0.91%)
Apr 06, 2021
6.570
6.586
6.550
6.560
23,381
-0.17(-2.53%)
Apr 05, 2021
6.675
6.750
6.675
6.730
21,761
+0.10(+1.51%)
Apr 01, 2021
6.580
6.630
6.560
6.630
33,900
+0.08(+1.22%)
Mar 31, 2021
6.560
6.650
6.550
6.550
13,835
+0.14(+2.18%)
Mar 30, 2021
6.400
6.430
6.340
6.410
21,207
+0.11(+1.75%)
Mar 29, 2021
6.310
6.330
6.285
6.300
15,427
+0.06(+0.96%)
Mar 26, 2021
6.210
6.250
6.150
6.240
15,500
+0.09(+1.46%)
Mar 25, 2021
6.080
6.170
6.050
6.150
26,238
-0.01(-0.16%)
Mar 24, 2021
6.100
6.178
6.100
6.160
12,774
+0.10(+1.65%)
Mar 23, 2021
6.180
6.200
6.060
6.060
18,726
-0.23(-3.62%)
Mar 22, 2021
6.260
6.290
6.257
6.287
37,378
-0.10(-1.53%)
Mar 19, 2021
6.364
6.400
6.350
6.385
16,900
-0.12(-1.84%)
Mar 18, 2021
6.497
6.580
6.480
6.505
18,288
+0.00(+0.00%)
Mar 17, 2021
6.480
6.520
6.445
6.505
36,700
-0.05(-0.84%)
Mar 16, 2021
6.550
6.580
6.510
6.560
22,465
+0.01(+0.15%)
Mar 15, 2021
6.600
6.600
6.500
6.550
32,880
+0.10(+1.55%)
Mar 12, 2021
6.370
6.450
6.370
6.450
6,400
+0.10(+1.52%)
Mar 11, 2021
6.360
6.370
6.340
6.354
18,506
-0.11(-1.65%)
Mar 10, 2021
6.390
6.460
6.390
6.460
20,064
+0.11(+1.73%)
Mar 09, 2021
6.320
6.400
6.320
6.350
20,580
+0.13(+2.17%)
Mar 08, 2021
6.184
6.320
6.110
6.215
6,294
+0.08(+1.22%)
Mar 05, 2021
6.267
6.270
6.140
6.140
7,900
-0.08(-1.29%)
Mar 04, 2021
6.280
6.280
6.120
6.220
81,982
+0.05(+0.81%)
Mar 03, 2021
6.150
6.190
6.120
6.170
5,880
-0.21(-3.29%)
Mar 02, 2021
6.370
6.380
6.300
6.380
12,047
+0.04(+0.55%)
Mar 01, 2021
6.320
6.390
6.280
6.345
41,229
+0.31(+5.22%)
Feb 26, 2021
6.052
6.112
6.020
6.030
5,600
-0.02(-0.33%)
Feb 25, 2021
6.236
6.280
6.050
6.050
12,127
-0.13(-2.10%)
Feb 24, 2021
6.235
6.290
6.170
6.180
17,603
-0.13(-2.06%)
Feb 23, 2021
6.204
6.310
6.204
6.310
20,400
+0.20(+3.27%)
Feb 22, 2021
6.050
6.160
6.050
6.110
18,884
+0.05(+0.83%)
Feb 19, 2021
5.910
6.100
5.910
6.060
5,500
+0.07(+1.17%)
Feb 18, 2021
5.984
6.030
5.955
5.990
11,163
-0.02(-0.37%)
Feb 17, 2021
6.005
6.040
5.990
6.013
17,731
-0.17(-2.71%)
Feb 16, 2021
6.134
6.180
6.010
6.180
7,228
+0.02(+0.32%)
Feb 12, 2021
6.094
6.180
6.094
6.160
25,700
+0.00(+0.00%)
Feb 11, 2021
6.110
6.160
6.080
6.160
19,768
+0.15(+2.50%)
Feb 10, 2021
5.980
6.030
5.980
6.010
4,067
-0.24(-3.84%)
Feb 09, 2021
6.180
6.250
6.170
6.250
549,726
-0.08(-1.26%)
Feb 08, 2021
6.210
6.354
6.210
6.330
5,094
+0.00(+0.08%)
Feb 05, 2021
6.333
6.354
6.320
6.325
9,700
+0.06(+0.96%)
Feb 04, 2021
6.310
6.310
6.241
6.265
12,269
-0.05(-0.79%)
Feb 03, 2021
6.322
6.350
6.270
6.315
14,188
-0.09(-1.48%)
Feb 02, 2021
6.380
6.410
6.355
6.410
10,872
+0.09(+1.42%)
Feb 01, 2021
6.290
6.330
6.190
6.320
18,125
+0.00(+0.00%)
Jan 29, 2021
5.950
6.320
5.950
6.320
13,600
-0.18(-2.77%)
Jan 28, 2021
6.318
6.500
6.318
6.500
22,783
+0.31(+5.01%)
Jan 27, 2021
5.970
6.235
5.970
6.190
11,464
-0.22(-3.43%)
Jan 26, 2021
6.340
6.490
6.320
6.410
589,989
-0.03(-0.47%)
Jan 25, 2021
6.490
6.610
6.260
6.440
6,078
-0.10(-1.53%)
Jan 22, 2021
6.960
7.000
6.510
6.540
14,800
-0.17(-2.53%)
Jan 21, 2021
6.810
6.810
6.590
6.710
15,367
-0.28(-4.01%)
Jan 20, 2021
6.966
6.990
6.890
6.990
15,387
-0.01(-0.14%)
Jan 19, 2021
6.970
7.000
6.890
7.000
13,449
+0.02(+0.29%)
Jan 15, 2021
6.943
6.980
6.831
6.980
18,800
-0.02(-0.29%)
Jan 14, 2021
7.050
7.090
7.000
7.000
21,494
+0.10(+1.45%)
Jan 13, 2021
6.970
7.000
6.900
6.900
12,267
-0.14(-1.93%)
Jan 12, 2021
7.000
7.080
7.000
7.036
25,813
+0.27(+3.93%)
Jan 11, 2021
6.730
6.805
6.730
6.770
14,303
+0.03(+0.45%)
Jan 08, 2021
6.805
6.840
6.700
6.740
14,400
-0.01(-0.11%)
Jan 07, 2021
6.740
6.764
6.740
6.747
3,685
-0.11(-1.57%)
Jan 06, 2021
6.860
6.900
6.810
6.855
14,884
+0.14(+2.08%)
Jan 05, 2021
6.673
6.760
6.628
6.715
15,355
+0.21(+3.15%)
Jan 04, 2021
6.604
6.604
6.481
6.510
24,935
-0.13(-1.96%)
Dec 31, 2020
6.640
6.640
6.640
7,430
-0.07(-1.04%)
Dec 30, 2020
6.670
6.740
6.630
6.710
7,430
+0.10(+1.59%)
Dec 29, 2020
6.630
6.650
6.600
6.605
17,536
-0.03(-0.53%)
Dec 28, 2020
6.640
6.645
6.520
6.640
7,959
+0.02(+0.30%)
Dec 24, 2020
6.570
6.640
6.550
6.620
39,700
+0.04(+0.61%)
Dec 23, 2020
6.640
6.670
6.580
6.580
19,640
+0.18(+2.81%)
Dec 22, 2020
6.435
6.435
6.390
6.400
12,938
-0.04(-0.62%)
Dec 21, 2020
6.330
6.470
6.330
6.440
40,951
+0.04(+0.63%)
Dec 18, 2020
6.402
6.430
6.350
6.400
9,900
-0.07(-1.08%)
Dec 17, 2020
6.570
6.585
6.470
6.470
16,684
-0.03(-0.46%)
Dec 16, 2020
6.500
6.540
6.430
6.500
14,594
-0.11(-1.66%)
Dec 15, 2020
6.450
6.650
6.441
6.610
28,804
+0.25(+3.85%)
Dec 14, 2020
6.410
6.410
6.350
6.365
15,521
-0.05(-0.86%)
Dec 11, 2020
6.412
6.440
6.368
6.420
11,800
+0.00(+0.00%)
Dec 10, 2020
6.386
6.435
6.346
6.420
9,138
-0.12(-1.91%)
Dec 09, 2020
6.530
6.550
6.500
6.545
29,481
+0.10(+1.63%)
Dec 08, 2020
6.485
6.485
6.410
6.440
13,981
-0.09(-1.38%)
Dec 07, 2020
6.532
6.548
6.500
6.530
11,275
-0.10(-1.51%)
Dec 04, 2020
6.617
6.675
6.590
6.630
24,100
+0.25(+3.88%)
Dec 03, 2020
6.470
6.470
6.383
6.383
23,036
-0.07(-1.05%)
Dec 02, 2020
6.330
6.460
6.320
6.450
27,796
+0.15(+2.30%)
Dec 01, 2020
6.255
6.305
6.240
6.305
21,550
+0.07(+1.20%)
Nov 30, 2020
6.430
6.440
6.230
6.230
5,418
-0.14(-2.20%)
Nov 27, 2020
6.370
6.370
6.330
6.370
21,200
-0.21(-3.19%)
Nov 25, 2020
6.520
6.625
6.520
6.580
30,900
+0.02(+0.30%)
Nov 24, 2020
6.470
6.561
6.470
6.560
17,906
+0.35(+5.64%)
Nov 23, 2020
6.130
6.220
6.124
6.210
31,099
+0.21(+3.50%)
Nov 20, 2020
5.980
6.006
5.950
6.000
18,000
-0.04(-0.66%)
Nov 19, 2020
6.020
6.050
5.970
6.040
99,764
+0.02(+0.33%)
Nov 18, 2020
6.105
6.150
6.020
6.020
176,789
-0.07(-1.15%)
Nov 17, 2020
6.030
6.116
6.030
6.090
311,838
+0.03(+0.50%)
Nov 16, 2020
6.000
6.100
5.995
6.060
33,139
+0.12(+2.02%)
Nov 13, 2020
5.885
5.960
5.860
5.940
185,400
+0.17(+2.95%)
Nov 12, 2020
5.775
5.830
5.736
5.770
153,678
-0.08(-1.37%)
Nov 11, 2020
5.885
5.900
5.790
5.850
348,848
-0.23(-3.78%)
Nov 10, 2020
6.010
6.080
5.962
6.080
163,233
+0.30(+5.19%)
Nov 09, 2020
5.820
5.830
5.690
5.780
18,500
+0.53(+10.18%)
Nov 06, 2020
5.270
5.290
5.240
5.246
102,700
-0.02(-0.46%)
Nov 05, 2020
5.260
5.280
5.240
5.270
59,388
+0.26(+5.19%)
Nov 04, 2020
5.080
5.080
5.010
5.010
4,288,833
-0.18(-3.47%)
Nov 03, 2020
5.075
5.210
5.060
5.190
1,076,604
+0.12(+2.37%)
Nov 02, 2020
5.040
5.120
5.020
5.070
1,654,161
+0.37(+7.87%)
Oct 30, 2020
4.670
4.720
4.623
4.700
1,032,300
-0.04(-0.89%)
Oct 29, 2020
4.590
4.810
4.590
4.742
1,798,136
+0.11(+2.42%)
Oct 28, 2020
4.723
4.760
4.630
4.630
1,396,531
-0.23(-4.73%)
Oct 27, 2020
4.978
4.978
4.830
4.860
1,823,323
-0.17(-3.38%)
Oct 26, 2020
5.230
5.230
4.980
5.030
3,093,199
-0.36(-6.68%)
Oct 23, 2020
5.402
5.420
5.341
5.390
4,258,300
+0.07(+1.32%)
Oct 22, 2020
5.300
5.330
5.221
5.320
4,670,279
+0.02(+0.38%)
Oct 21, 2020
5.330
5.387
5.300
5.300
76,802
-0.06(-1.17%)
Oct 20, 2020
5.480
5.480
5.360
5.363
87,879
+0.03(+0.62%)
Oct 19, 2020
5.410
5.452
5.330
5.330
73,485
-0.06(-1.11%)
Oct 16, 2020
5.356
5.449
5.340
5.390
127,100
-0.06(-1.10%)
Oct 15, 2020
5.360
5.460
5.340
5.450
71,987
-0.08(-1.54%)
Oct 14, 2020
5.562
5.585
5.500
5.535
161,241
+0.08(+1.37%)
Oct 13, 2020
5.550
5.558
5.420
5.460
83,604
-0.20(-3.53%)
Oct 12, 2020
5.650
5.683
5.627
5.660
75,801
-0.09(-1.57%)
Oct 09, 2020
5.800
5.840
5.750
5.750
52,200
-0.09(-1.54%)
Oct 08, 2020
5.850
5.890
5.830
5.840
56,144
+0.11(+1.92%)
Oct 07, 2020
5.800
5.820
5.710
5.730
62,896
+0.01(+0.16%)
Oct 06, 2020
5.850
5.870
5.721
5.721
125,374
+0.06(+1.07%)
Oct 05, 2020
5.595
5.670
5.550
5.660
159,230
+0.18(+3.28%)
Oct 02, 2020
5.310
5.490
5.260
5.480
331,900
+1.20(+28.04%)
Oct 01, 2020
4.410
4.410
4.280
4.280
146,225
-0.17(-3.82%)
Sep 30, 2020
4.470
4.540
4.450
4.450
440,479
+0.06(+1.37%)
Sep 29, 2020
4.430
4.448
4.370
4.390
225,871
-0.13(-2.88%)
Sep 28, 2020
4.520
4.549
4.490
4.520
109,315
+0.12(+2.77%)
Sep 25, 2020
4.320
4.410
4.320
4.398
115,300
-0.05(-1.17%)
Sep 24, 2020
4.420
4.520
4.403
4.450
213,346
+0.03(+0.68%)
Sep 23, 2020
4.530
4.540
4.400
4.420
568,806
+0.10(+2.34%)
Sep 22, 2020
4.308
4.350
4.260
4.319
160,743
+0.05(+1.29%)
Sep 21, 2020
4.380
4.380
4.200
4.264
215,931
-0.45(-9.47%)
Sep 18, 2020
4.830
4.830
4.710
4.710
84,000
-0.21(-4.37%)
Sep 17, 2020
4.880
4.980
4.880
4.925
110,762
-0.04(-0.75%)
Sep 16, 2020
4.934
5.020
4.890
4.962
114,617
+0.06(+1.27%)
Sep 15, 2020
4.930
4.960
4.900
4.900
337,080
-0.04(-0.81%)
Sep 14, 2020
5.013
5.040
4.910
4.940
90,388
-0.02(-0.45%)
Sep 11, 2020
4.910
4.970
4.900
4.962
79,700
+0.10(+2.10%)
Sep 10, 2020
4.940
4.980
4.810
4.860
164,488
-0.04(-0.82%)
Sep 09, 2020
4.820
4.930
4.820
4.900
149,564
+0.10(+2.04%)
Sep 08, 2020
4.771
4.881
4.770
4.802
95,975
-0.11(-2.20%)
Sep 04, 2020
4.880
4.940
4.800
4.910
224,800
+0.00(+0.00%)
Sep 03, 2020
5.030
5.050
4.870
4.910
77,787
+0.00(+0.00%)
Sep 02, 2020
4.853
4.930
4.840
4.910
80,568
+0.11(+2.29%)
Sep 01, 2020
4.780
4.890
4.780
4.800
46,553
-0.04(-0.85%)
Aug 31, 2020
4.950
4.950
4.830
4.841
62,270
-0.15(-2.99%)
Aug 28, 2020
4.970
5.070
4.960
4.990
89,800
+0.03(+0.60%)
Aug 27, 2020
5.008
5.018
4.930
4.960
101,949
-0.02(-0.40%)
Aug 26, 2020
4.985
5.031
4.960
4.980
216,857
-0.01(-0.20%)
Aug 25, 2020
5.090
5.090
4.980
4.990
121,405
-0.16(-3.11%)
Aug 24, 2020
5.050
5.160
5.050
5.150
155,658
+0.14(+2.74%)
Aug 21, 2020
4.970
5.050
4.960
5.013
46,900
-0.01(-0.15%)
Aug 20, 2020
4.930
5.025
4.930
5.020
81,017
+0.00(+0.00%)
Aug 19, 2020
5.000
5.100
5.000
5.020
165,093
+0.04(+0.82%)
Aug 18, 2020
5.010
5.070
4.950
4.979
125,952
+0.05(+0.93%)
Aug 17, 2020
4.950
4.990
4.930
4.933
104,175
-0.01(-0.14%)
Aug 14, 2020
4.830
4.998
4.830
4.940
134,600
-0.06(-1.22%)
Aug 13, 2020
5.086
5.098
5.000
5.001
79,317
-0.11(-2.13%)
Aug 12, 2020
5.130
5.140
5.040
5.110
81,395
+0.04(+0.79%)
Aug 11, 2020
5.190
5.200
5.070
5.070
320,018
+0.16(+3.26%)
Aug 10, 2020
4.860
4.940
4.860
4.910
109,300
+0.14(+2.94%)
Aug 07, 2020
4.720
4.820
4.720
4.770
130,200
-0.14(-2.85%)
Aug 06, 2020
4.900
4.960
4.868
4.910
68,612
-0.06(-1.21%)
Aug 05, 2020
4.970
5.020
4.960
4.970
74,834
+0.14(+2.90%)
Aug 04, 2020
4.720
4.870
4.720
4.830
213,691
+0.19(+4.05%)
Aug 03, 2020
4.566
4.680
4.560
4.642
151,857
+0.13(+2.93%)
Jul 31, 2020
4.680
4.690
4.510
4.510
484,500
-0.20(-4.25%)
Jul 30, 2020
4.705
4.740
4.630
4.710
290,898
-0.27(-5.42%)
Jul 29, 2020
4.980
5.000
4.900
4.980
56,869
+0.04(+0.81%)
Jul 28, 2020
5.000
5.000
4.940
4.940
99,546
-0.05(-1.00%)
Jul 27, 2020
4.970
5.050
4.970
4.990
58,956
-0.12(-2.35%)
Jul 24, 2020
5.210
5.220
5.110
5.110
71,400
-0.15(-2.85%)
Jul 23, 2020
5.322
5.430
5.260
5.260
126,004
-0.13(-2.41%)
Jul 22, 2020
5.345
5.390
5.328
5.390
222,929
+0.15(+2.86%)
Jul 21, 2020
5.290
5.349
5.240
5.240
227,947
-0.06(-1.13%)
Jul 20, 2020
5.300
5.400
5.270
5.300
102,261
-0.03(-0.56%)
Jul 17, 2020
5.300
5.490
5.290
5.330
617,700
+0.03(+0.57%)
Jul 16, 2020
5.430
5.430
5.290
5.300
372,638
-0.13(-2.39%)
Jul 15, 2020
5.480
5.490
5.410
5.430
160,347
+0.09(+1.78%)
Jul 14, 2020
5.240
5.360
5.240
5.335
121,959
+0.04(+0.66%)
Jul 13, 2020
5.440
5.459
5.300
5.300
102,247
-0.08(-1.49%)
Jul 10, 2020
5.280
5.389
5.270
5.380
53,400
+0.30(+5.91%)
Jul 09, 2020
5.190
5.200
5.000
5.080
133,996
-0.12(-2.31%)
Jul 08, 2020
5.298
5.298
5.140
5.200
146,564
-0.01(-0.19%)
Jul 07, 2020
5.316
5.316
5.200
5.210
57,506
-0.10(-1.88%)
Jul 06, 2020
5.510
5.510
5.310
5.310
55,016
+0.10(+1.92%)
Jul 02, 2020
5.220
5.650
5.150
5.210
225,200
-0.10(-1.88%)
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.