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
)
2.480
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2022
4.105
4.216
3.934
4.199
1,242,397
+0.58(+16.08%)
May 27, 2022
3.498
3.694
3.421
3.617
504,563
+0.15(+4.19%)
May 26, 2022
3.498
3.498
3.412
3.472
286,215
-0.01(-0.25%)
May 25, 2022
3.523
3.523
3.395
3.481
100,933
-0.04(-1.21%)
May 24, 2022
3.489
3.549
3.369
3.523
146,088
+0.05(+1.48%)
May 23, 2022
3.506
3.515
3.438
3.472
85,714
+0.00(+0.00%)
May 20, 2022
3.446
3.472
3.429
3.472
89,066
+0.03(+1.00%)
May 19, 2022
3.446
3.451
3.395
3.438
57,796
+0.03(+1.01%)
May 18, 2022
3.481
3.523
3.404
3.404
39,255
-0.09(-2.45%)
May 17, 2022
3.446
3.519
3.438
3.489
205,946
+0.06(+1.75%)
May 16, 2022
3.369
3.446
3.369
3.429
492,447
+0.05(+1.52%)
May 13, 2022
3.412
3.412
3.352
3.378
94,383
+0.01(+0.25%)
May 12, 2022
3.352
3.404
3.327
3.369
117,547
+0.00(+0.00%)
May 11, 2022
3.344
3.421
3.344
3.369
68,449
+0.01(+0.25%)
May 10, 2022
3.327
3.369
3.309
3.361
120,229
+0.06(+1.81%)
May 09, 2022
3.395
3.395
3.301
3.301
161,300
-0.10(-3.02%)
May 06, 2022
3.361
3.438
3.361
3.404
136,797
+0.03(+0.76%)
May 05, 2022
3.429
3.429
3.361
3.378
78,515
-0.06(-1.74%)
May 04, 2022
3.481
3.489
3.438
3.438
189,656
-0.03(-0.74%)
May 03, 2022
3.481
3.498
3.395
3.463
166,250
-0.03(-0.74%)
May 02, 2022
3.583
3.583
3.481
3.489
50,671
-0.09(-2.39%)
Apr 29, 2022
3.549
3.617
3.549
3.575
241,527
-0.01(-0.24%)
Apr 28, 2022
3.600
3.609
3.549
3.583
63,374
+0.01(+0.24%)
Apr 27, 2022
3.540
3.626
3.532
3.575
144,799
+0.02(+0.48%)
Apr 26, 2022
3.523
3.592
3.506
3.557
184,255
+0.02(+0.48%)
Apr 25, 2022
3.592
3.592
3.498
3.540
188,875
-0.05(-1.43%)
Apr 22, 2022
3.626
3.634
3.579
3.592
546,451
-0.05(-1.41%)
Apr 21, 2022
3.600
3.711
3.600
3.643
137,387
-0.03(-0.93%)
Apr 20, 2022
3.669
3.736
3.600
3.677
104,303
+0.01(+0.23%)
Apr 19, 2022
3.746
3.746
3.660
3.669
113,532
-0.08(-2.05%)
Apr 18, 2022
3.746
3.831
3.746
3.746
118,257
+0.02(+0.46%)
Apr 14, 2022
3.780
3.788
3.677
3.729
145,874
-0.08(-2.02%)
Apr 13, 2022
3.814
3.823
3.788
3.805
86,889
-0.04(-1.11%)
Apr 12, 2022
3.874
3.908
3.823
3.848
83,146
-0.03(-0.66%)
Apr 11, 2022
3.908
3.917
3.840
3.874
157,832
+0.01(+0.22%)
Apr 08, 2022
3.874
3.917
3.814
3.865
151,856
-0.03(-0.88%)
Apr 07, 2022
3.857
3.908
3.814
3.900
306,740
+0.01(+0.22%)
Apr 06, 2022
3.925
3.934
3.874
3.891
66,977
-0.03(-0.65%)
Apr 05, 2022
4.002
4.002
3.900
3.917
86,908
-0.08(-1.93%)
Apr 04, 2022
3.977
3.994
3.925
3.994
122,718
+0.04(+1.08%)
Apr 01, 2022
3.891
3.951
3.848
3.951
136,138
+0.06(+1.54%)
Mar 31, 2022
3.942
3.959
3.857
3.891
216,209
-0.03(-0.87%)
Mar 30, 2022
3.840
4.019
3.797
3.925
600,284
+0.01(+0.22%)
Mar 29, 2022
4.498
4.515
3.788
3.917
1,526,937
-0.57(-12.76%)
Mar 28, 2022
4.532
4.532
4.473
4.490
35,928
-0.03(-0.57%)
Mar 25, 2022
4.481
4.530
4.447
4.515
33,931
+0.03(+0.76%)
Mar 24, 2022
4.609
4.644
4.378
4.481
291,030
-0.14(-2.96%)
Mar 23, 2022
4.532
4.669
4.532
4.618
289,550
+0.03(+0.56%)
Mar 22, 2022
4.421
4.652
4.421
4.592
488,484
+0.18(+4.07%)
Mar 21, 2022
4.387
4.455
4.387
4.413
40,918
+0.00(+0.00%)
Mar 18, 2022
4.481
4.507
4.396
4.413
241,820
-0.07(-1.53%)
Mar 17, 2022
4.532
4.577
4.455
4.481
92,243
-0.03(-0.57%)
Mar 16, 2022
4.575
4.575
4.481
4.507
99,019
-0.06(-1.31%)
Mar 15, 2022
4.609
4.609
4.507
4.567
56,353
-0.04(-0.93%)
Mar 14, 2022
4.652
4.721
4.592
4.609
27,018
-0.01(-0.19%)
Mar 11, 2022
4.609
4.644
4.575
4.618
60,176
+0.00(+0.00%)
Mar 10, 2022
4.746
4.746
4.558
4.618
54,197
-0.13(-2.70%)
Mar 09, 2022
4.797
4.815
4.729
4.746
53,719
+0.02(+0.36%)
Mar 08, 2022
4.686
4.780
4.686
4.729
55,137
+0.06(+1.28%)
Mar 07, 2022
4.729
4.755
4.644
4.669
40,941
-0.05(-1.09%)
Mar 04, 2022
4.874
4.874
4.712
4.721
53,880
-0.16(-3.33%)
Mar 03, 2022
4.703
4.917
4.703
4.883
126,816
+0.20(+4.20%)
Mar 02, 2022
4.575
4.695
4.575
4.686
75,105
+0.14(+3.01%)
Mar 01, 2022
4.584
4.635
4.549
4.549
104,827
-0.04(-0.93%)
Feb 28, 2022
4.609
4.635
4.541
4.592
84,278
-0.07(-1.47%)
Feb 25, 2022
4.575
4.669
4.601
4.661
53,158
+0.11(+2.31%)
Feb 24, 2022
4.598
4.623
4.470
4.555
106,700
-0.08(-1.65%)
Feb 23, 2022
4.598
4.683
4.598
4.632
42,030
+0.03(+0.55%)
Feb 22, 2022
4.589
4.657
4.547
4.606
50,330
-0.02(-0.37%)
Feb 18, 2022
4.623
0
-0.01(-0.18%)
Feb 17, 2022
4.666
4.674
4.606
4.632
34,200
-0.03(-0.55%)
Feb 16, 2022
4.564
4.692
4.547
4.657
60,974
+0.06(+1.30%)
Feb 15, 2022
4.521
4.615
4.521
4.598
108,553
+0.06(+1.31%)
Feb 14, 2022
4.606
4.632
4.521
4.538
44,886
-0.09(-2.02%)
Feb 11, 2022
4.666
4.709
4.606
4.632
56,497
+0.00(+0.00%)
Feb 10, 2022
4.606
4.726
4.606
4.632
59,960
+0.02(+0.37%)
Feb 09, 2022
4.700
4.743
4.606
4.615
47,426
-0.08(-1.63%)
Feb 08, 2022
4.683
4.692
4.657
4.692
54,932
-0.01(-0.18%)
Feb 07, 2022
4.760
4.760
4.666
4.700
105,587
-0.01(-0.18%)
Feb 04, 2022
4.751
4.751
4.683
4.709
31,148
-0.03(-0.72%)
Feb 03, 2022
4.734
4.743
48,764
-0.03(-0.54%)
Feb 02, 2022
4.768
4.785
4.709
4.768
34,633
+0.05(+1.08%)
Feb 01, 2022
4.845
4.896
4.683
4.717
126,474
-0.14(-2.81%)
Jan 31, 2022
4.772
4.904
4.853
197,791
+0.07(+1.42%)
Jan 28, 2022
4.777
4.794
4.709
4.785
39,088
+0.04(+0.77%)
Jan 27, 2022
4.783
4.805
4.749
4.749
110,259
-0.05(-1.06%)
Jan 26, 2022
4.910
4.910
4.736
4.800
420,469
+0.13(+2.72%)
Jan 25, 2022
4.604
4.689
4.604
4.672
152,714
+0.03(+0.73%)
Jan 24, 2022
4.681
4.706
4.604
4.638
98,604
-0.09(-1.97%)
Jan 21, 2022
4.766
4.774
4.681
4.732
90,582
-0.03(-0.53%)
Jan 20, 2022
4.816
4.825
4.757
4.757
65,388
-0.05(-1.06%)
Jan 19, 2022
4.740
4.816
4.740
4.808
69,114
+0.06(+1.25%)
Jan 18, 2022
4.732
4.808
4.681
4.749
228,077
+0.18(+3.90%)
Jan 14, 2022
4.571
0
-0.02(-0.37%)
Jan 13, 2022
4.477
4.596
4.477
4.588
275,601
+0.13(+2.85%)
Jan 12, 2022
4.401
4.469
4.401
4.460
153,578
+0.05(+1.15%)
Jan 11, 2022
4.342
4.409
4.325
4.409
132,233
+0.08(+1.96%)
Jan 10, 2022
4.359
4.359
4.299
4.325
86,101
-0.01(-0.20%)
Jan 07, 2022
4.342
4.376
4.299
4.333
70,992
-0.02(-0.39%)
Jan 06, 2022
4.477
4.477
4.308
4.350
104,808
-0.03(-0.58%)
Jan 05, 2022
4.384
4.443
4.367
4.376
43,752
-0.03(-0.58%)
Jan 04, 2022
4.409
4.426
4.342
4.401
45,688
+0.04(+0.97%)
Jan 03, 2022
4.367
4.411
4.282
4.359
100,881
+0.03(+0.59%)
Dec 31, 2021
4.409
4.418
4.299
4.333
74,781
-0.05(-1.16%)
Dec 30, 2021
4.409
4.459
4.384
4.384
115,075
-0.01(-0.15%)
Dec 29, 2021
4.441
4.450
4.382
4.391
46,255
-0.03(-0.57%)
Dec 28, 2021
4.408
4.447
4.399
4.416
55,418
-0.02(-0.38%)
Dec 27, 2021
4.458
4.458
4.401
4.433
59,818
+0.01(+0.19%)
Dec 23, 2021
4.382
4.468
4.374
4.425
65,653
+0.05(+1.16%)
Dec 22, 2021
4.315
4.416
4.315
4.374
73,597
-0.03(-0.58%)
Dec 21, 2021
4.323
4.433
4.281
4.399
191,053
+0.08(+1.96%)
Dec 20, 2021
4.374
4.374
4.290
4.315
167,189
-0.11(-2.48%)
Dec 17, 2021
4.509
4.509
4.399
4.425
145,131
-0.08(-1.87%)
Dec 16, 2021
4.382
4.585
4.374
4.509
169,763
+0.15(+3.49%)
Dec 15, 2021
4.382
4.425
4.349
4.357
102,509
-0.03(-0.77%)
Dec 14, 2021
4.475
4.513
4.365
4.391
157,419
-0.10(-2.26%)
Dec 13, 2021
4.534
4.560
4.484
4.492
70,284
-0.05(-1.12%)
Dec 10, 2021
4.577
4.577
4.501
4.543
53,630
-0.02(-0.37%)
Dec 09, 2021
4.560
4.602
4.526
4.560
152,724
+0.00(+0.00%)
Dec 08, 2021
4.627
4.627
4.526
4.560
67,352
-0.07(-1.46%)
Dec 07, 2021
4.745
4.745
4.602
4.627
85,023
-0.02(-0.36%)
Dec 06, 2021
4.644
4.703
4.543
4.644
100,744
+0.06(+1.29%)
Dec 03, 2021
4.568
4.610
4.526
4.585
127,134
+0.05(+1.12%)
Dec 02, 2021
4.475
4.560
4.467
4.534
140,638
+0.08(+1.90%)
Dec 01, 2021
4.543
4.627
4.441
4.450
167,084
-0.06(-1.31%)
Nov 30, 2021
4.340
4.517
4.306
4.509
287,963
+0.15(+3.49%)
Nov 29, 2021
4.365
4.399
4.340
4.357
169,153
+0.02(+0.44%)
Nov 26, 2021
4.329
4.346
4.271
4.338
92,555
+0.00(+0.00%)
Nov 24, 2021
4.346
4.355
4.304
4.338
102,868
-0.02(-0.39%)
Nov 23, 2021
4.430
4.447
4.346
4.355
113,083
-0.03(-0.77%)
Nov 22, 2021
4.531
4.573
4.372
4.388
154,786
-0.09(-2.06%)
Nov 19, 2021
4.540
4.582
4.481
4.481
312,656
-0.10(-2.20%)
Nov 18, 2021
4.657
4.582
4.540
4.582
352,070
+0.03(+0.55%)
Nov 17, 2021
4.607
4.624
4.498
4.556
142,949
-0.04(-0.91%)
Nov 16, 2021
4.666
4.737
4.582
4.598
335,142
-0.05(-1.08%)
Nov 15, 2021
4.741
4.741
4.582
4.649
150,075
-0.09(-1.95%)
Nov 12, 2021
4.725
4.775
4.725
4.741
41,171
+0.03(+0.53%)
Nov 11, 2021
4.783
4.817
4.716
4.716
159,398
-0.04(-0.88%)
Nov 10, 2021
4.867
4.758
4.758
66,199
-0.11(-2.25%)
Nov 09, 2021
4.884
4.918
4.825
4.867
69,400
-0.02(-0.34%)
Nov 08, 2021
4.918
4.923
4.876
4.884
70,756
-0.02(-0.34%)
Nov 05, 2021
4.876
4.943
4.876
4.901
64,523
+0.03(+0.52%)
Nov 04, 2021
5.002
5.031
4.867
4.876
105,421
-0.15(-3.01%)
Nov 03, 2021
4.960
5.044
4.960
5.027
40,214
+0.05(+1.01%)
Nov 02, 2021
5.036
5.086
4.960
4.977
80,065
-0.09(-1.82%)
Nov 01, 2021
5.044
5.111
5.069
5.069
62,206
+0.00(+0.00%)
Oct 29, 2021
5.120
5.127
5.044
5.069
53,703
-0.04(-0.77%)
Oct 28, 2021
5.067
5.150
5.067
5.108
88,967
+0.03(+0.49%)
Oct 27, 2021
5.083
5.142
5.058
5.083
25,402
-0.02(-0.33%)
Oct 26, 2021
5.016
5.108
5.100
203,721
+0.11(+2.18%)
Oct 25, 2021
5.016
5.050
4.983
4.991
196,581
-0.02(-0.33%)
Oct 22, 2021
5.041
5.041
4.983
5.008
66,122
-0.01(-0.17%)
Oct 21, 2021
5.050
5.050
4.958
5.016
95,962
-0.03(-0.50%)
Oct 20, 2021
5.083
5.083
5.016
5.041
153,450
+0.03(+0.50%)
Oct 19, 2021
5.067
5.099
5.008
5.016
95,884
+0.03(+0.67%)
Oct 18, 2021
5.108
5.125
4.983
4.983
68,798
-0.12(-2.30%)
Oct 15, 2021
5.025
5.113
5.008
5.100
87,348
+0.09(+1.84%)
Oct 14, 2021
5.041
5.041
4.995
5.008
68,877
-0.01(-0.17%)
Oct 13, 2021
5.016
5.048
4.991
5.016
66,535
-0.01(-0.17%)
Oct 12, 2021
5.033
5.041
4.983
5.025
146,324
+0.01(+0.17%)
Oct 11, 2021
5.033
5.083
5.016
5.016
116,919
-0.03(-0.50%)
Oct 08, 2021
5.025
5.050
4.991
5.041
61,628
+0.03(+0.50%)
Oct 07, 2021
4.974
5.058
4.924
5.016
88,862
+0.08(+1.53%)
Oct 06, 2021
4.958
4.958
4.891
4.941
199,618
-0.03(-0.51%)
Oct 05, 2021
4.916
4.958
4.874
4.966
444,701
+0.05(+1.02%)
Oct 04, 2021
4.941
4.958
4.891
4.916
682,250
+0.00(+0.00%)
Oct 01, 2021
4.866
4.944
4.866
4.916
253,665
+0.08(+1.56%)
Sep 30, 2021
4.815
4.866
4.815
4.840
88,669
+0.02(+0.35%)
Sep 29, 2021
4.815
4.832
4.790
4.824
71,152
+0.04(+0.77%)
Sep 28, 2021
4.787
4.854
4.762
4.787
201,910
+0.00(+0.00%)
Sep 27, 2021
4.729
4.820
4.729
4.787
110,026
+0.03(+0.53%)
Sep 24, 2021
4.720
4.770
4.695
4.762
351,849
+0.02(+0.35%)
Sep 23, 2021
4.729
4.770
4.712
4.745
92,068
+0.01(+0.18%)
Sep 22, 2021
4.704
4.754
4.704
4.737
40,263
+0.04(+0.89%)
Sep 21, 2021
4.762
4.762
4.670
4.695
110,837
-0.05(-1.05%)
Sep 20, 2021
4.804
4.806
4.712
4.745
314,984
-0.12(-2.40%)
Sep 17, 2021
4.804
4.884
4.779
4.862
170,827
+0.03(+0.69%)
Sep 16, 2021
4.812
4.854
4.787
4.829
114,739
-0.02(-0.34%)
Sep 15, 2021
4.770
4.854
4.770
4.845
99,773
+0.07(+1.40%)
Sep 14, 2021
4.779
4.804
4.587
4.779
144,494
-0.01(-0.17%)
Sep 13, 2021
4.795
4.837
4.745
4.787
166,485
-0.03(-0.52%)
Sep 10, 2021
4.845
4.862
4.787
4.812
121,815
-0.04(-0.86%)
Sep 09, 2021
4.862
4.862
4.787
4.854
134,162
+0.01(+0.17%)
Sep 08, 2021
4.862
4.875
4.820
4.845
101,339
-0.02(-0.34%)
Sep 07, 2021
4.987
5.012
4.845
4.862
164,099
-0.11(-2.18%)
Sep 03, 2021
5.029
5.029
4.929
4.970
54,421
-0.04(-0.83%)
Sep 02, 2021
4.970
5.029
4.945
5.012
145,897
+0.06(+1.18%)
Sep 01, 2021
4.904
4.987
4.904
4.954
336,181
+0.05(+1.02%)
Aug 31, 2021
4.870
4.987
4.858
4.904
474,533
+0.03(+0.68%)
Aug 30, 2021
4.879
4.879
4.845
4.870
184,679
+0.04(+0.76%)
Aug 27, 2021
4.842
4.846
4.792
4.834
941,493
+0.05(+1.04%)
Aug 26, 2021
4.859
4.861
4.784
4.784
255,243
-0.05(-1.03%)
Aug 25, 2021
4.859
4.888
4.809
4.834
521,617
-0.02(-0.51%)
Aug 24, 2021
4.817
4.913
4.801
4.859
659,607
+0.07(+1.39%)
Aug 23, 2021
4.784
4.859
4.776
4.792
458,306
+0.04(+0.87%)
Aug 20, 2021
4.742
4.767
4.718
4.751
806,043
+0.03(+0.70%)
Aug 19, 2021
4.693
4.734
4.635
4.718
163,754
-0.01(-0.18%)
Aug 18, 2021
4.576
4.742
4.576
4.726
526,034
+0.15(+3.27%)
Aug 17, 2021
4.543
4.543
4.485
4.576
691,264
+0.05(+1.10%)
Aug 16, 2021
4.460
4.659
4.460
4.527
252,955
+0.06(+1.30%)
Aug 13, 2021
4.443
4.481
4.394
4.468
554,118
+0.07(+1.70%)
Aug 12, 2021
4.377
4.452
4.377
4.394
1,485,008
+0.09(+2.12%)
Aug 11, 2021
4.327
4.327
4.273
4.302
440,208
+0.02(+0.39%)
Aug 10, 2021
4.360
4.419
4.252
4.286
108,296
+0.01(+0.19%)
Aug 09, 2021
4.244
4.277
4.211
4.277
57,456
+0.03(+0.78%)
Aug 06, 2021
4.286
4.311
4.219
4.244
234,788
-0.06(-1.35%)
Aug 05, 2021
4.443
4.443
4.294
4.302
78,866
-0.01(-0.19%)
Aug 04, 2021
4.286
4.335
4.286
4.311
216,693
+0.02(+0.58%)
Aug 03, 2021
4.344
4.369
4.277
4.286
116,844
-0.04(-0.96%)
Aug 02, 2021
4.369
4.402
4.311
4.327
50,173
-0.01(-0.19%)
Jul 30, 2021
4.419
4.419
4.335
4.335
33,180
-0.08(-1.88%)
Jul 29, 2021
4.377
4.468
4.377
4.419
145,554
+0.04(+1.00%)
Jul 28, 2021
4.366
4.441
4.342
4.375
82,236
+0.05(+1.15%)
Jul 27, 2021
4.408
4.466
4.325
4.325
72,246
-0.12(-2.61%)
Jul 26, 2021
4.449
4.474
4.408
4.441
55,403
-0.01(-0.19%)
Jul 23, 2021
4.449
4.532
4.399
4.449
123,311
+0.06(+1.32%)
Jul 22, 2021
4.540
4.557
4.300
4.391
145,520
-0.15(-3.28%)
Jul 21, 2021
4.532
4.590
4.523
4.540
56,497
+0.00(+0.00%)
Jul 20, 2021
4.532
4.581
4.490
4.540
29,662
+0.05(+1.11%)
Jul 19, 2021
4.590
4.598
4.490
4.490
62,022
-0.11(-2.34%)
Jul 16, 2021
4.672
4.697
4.598
4.598
37,194
-0.04(-0.89%)
Jul 15, 2021
4.714
4.751
4.631
4.639
53,267
-0.10(-2.09%)
Jul 14, 2021
4.755
4.788
4.730
4.738
182,515
-0.02(-0.35%)
Jul 13, 2021
4.763
4.780
4.730
4.755
84,823
-0.02(-0.35%)
Jul 12, 2021
4.672
4.772
4.664
4.772
84,900
+0.09(+1.94%)
Jul 09, 2021
4.664
4.722
4.664
4.681
229,314
+0.03(+0.71%)
Jul 08, 2021
4.606
4.681
4.582
4.647
121,985
-0.02(-0.35%)
Jul 07, 2021
4.697
4.714
4.639
4.664
33,901
-0.03(-0.70%)
Jul 06, 2021
4.772
4.772
4.672
4.697
135,009
-0.05(-1.05%)
Jul 02, 2021
4.689
4.805
4.672
4.747
244,761
+0.07(+1.41%)
Jul 01, 2021
4.714
4.763
4.672
4.681
39,651
-0.03(-0.70%)
Jun 30, 2021
4.689
4.755
4.689
4.714
33,287
+0.02(+0.35%)
Jun 29, 2021
4.821
4.846
4.697
4.697
60,185
-0.12(-2.51%)
Jun 28, 2021
4.884
4.895
4.752
4.818
174,068
-0.05(-1.02%)
Jun 25, 2021
4.843
4.867
4.752
4.867
102,703
+0.09(+1.90%)
Jun 24, 2021
4.694
4.826
4.694
4.777
69,727
+0.07(+1.40%)
Jun 23, 2021
4.662
4.810
4.662
4.711
120,644
+0.07(+1.60%)
Jun 22, 2021
4.711
4.785
4.604
4.637
223,365
-0.07(-1.57%)
Jun 21, 2021
4.727
4.785
4.711
4.711
132,852
-0.04(-0.87%)
Jun 18, 2021
4.727
4.991
4.703
4.752
118,856
-0.02(-0.52%)
Jun 17, 2021
4.892
4.933
4.752
4.777
274,864
-0.12(-2.52%)
Jun 16, 2021
4.818
4.909
4.777
4.900
475,621
+0.08(+1.71%)
Jun 15, 2021
4.818
4.818
4.694
4.818
458,351
+0.01(+0.17%)
Jun 14, 2021
4.909
4.911
4.793
4.810
60,691
-0.06(-1.18%)
Jun 11, 2021
4.777
4.900
4.736
4.867
1,797,026
+0.02(+0.34%)
Jun 10, 2021
4.859
4.925
4.851
4.851
30,827
+0.00(+0.00%)
Jun 09, 2021
4.917
4.917
4.851
4.851
102,803
-0.02(-0.34%)
Jun 08, 2021
4.892
4.925
4.859
4.867
109,411
+0.01(+0.17%)
Jun 07, 2021
4.974
4.974
4.826
4.859
130,000
-0.11(-2.16%)
Jun 04, 2021
4.942
5.082
4.876
4.966
79,116
+0.03(+0.67%)
Jun 03, 2021
4.785
4.942
4.785
4.933
81,737
+0.08(+1.70%)
Jun 02, 2021
4.834
4.913
4.810
4.851
55,923
+0.02(+0.34%)
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.