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
)
2.050
-0.010 (-0.49%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2021
4.303
4.479
4.270
4.470
290,448
+0.15(+3.49%)
Nov 29, 2021
4.328
4.362
4.303
4.320
170,613
+0.02(+0.47%)
Nov 26, 2021
4.291
4.308
4.233
4.300
93,377
+0.00(+0.00%)
Nov 24, 2021
4.308
4.316
4.266
4.300
103,782
-0.02(-0.39%)
Nov 23, 2021
4.391
4.408
4.308
4.316
114,087
-0.03(-0.77%)
Nov 22, 2021
4.491
4.533
4.333
4.350
156,161
-0.09(-2.06%)
Nov 19, 2021
4.500
4.541
4.441
4.441
315,433
-0.10(-2.20%)
Nov 18, 2021
4.616
4.541
4.500
4.541
355,198
+0.03(+0.55%)
Nov 17, 2021
4.566
4.583
4.458
4.516
144,219
-0.04(-0.91%)
Nov 16, 2021
4.625
4.695
4.541
4.558
338,119
-0.05(-1.09%)
Nov 15, 2021
4.700
4.700
4.541
4.608
151,408
-0.09(-1.95%)
Nov 12, 2021
4.683
4.733
4.683
4.700
41,537
+0.02(+0.53%)
Nov 11, 2021
4.741
4.775
4.675
4.675
160,814
-0.04(-0.88%)
Nov 10, 2021
4.825
4.716
4.716
66,787
-0.11(-2.25%)
Nov 09, 2021
4.841
4.875
4.783
4.825
70,016
-0.02(-0.34%)
Nov 08, 2021
4.875
4.879
4.833
4.841
71,384
-0.02(-0.34%)
Nov 05, 2021
4.833
4.900
4.833
4.858
65,096
+0.03(+0.52%)
Nov 04, 2021
4.958
4.987
4.825
4.833
106,357
-0.15(-3.01%)
Nov 03, 2021
4.916
5.000
4.916
4.983
40,571
+0.05(+1.01%)
Nov 02, 2021
4.991
5.041
4.916
4.933
80,776
-0.09(-1.82%)
Nov 01, 2021
5.000
5.066
5.025
5.025
62,758
+0.00(+0.00%)
Oct 29, 2021
5.075
5.082
5.000
5.025
54,180
-0.06(-1.15%)
Oct 28, 2021
5.041
5.125
5.041
5.083
89,412
+0.03(+0.49%)
Oct 27, 2021
5.058
5.116
5.033
5.058
25,529
-0.02(-0.33%)
Oct 26, 2021
4.991
5.083
5.075
204,740
+0.11(+2.18%)
Oct 25, 2021
4.991
5.025
4.958
4.966
197,565
-0.02(-0.33%)
Oct 22, 2021
5.016
5.016
4.958
4.983
66,453
-0.01(-0.17%)
Oct 21, 2021
5.025
5.025
4.933
4.991
96,442
-0.02(-0.50%)
Oct 20, 2021
5.058
5.058
4.991
5.016
154,218
+0.02(+0.50%)
Oct 19, 2021
5.041
5.074
4.983
4.991
96,364
+0.03(+0.67%)
Oct 18, 2021
5.083
5.100
4.958
4.958
69,143
-0.12(-2.30%)
Oct 15, 2021
5.000
5.087
4.983
5.075
87,785
+0.09(+1.84%)
Oct 14, 2021
5.016
5.016
4.970
4.983
69,222
-0.01(-0.17%)
Oct 13, 2021
4.991
5.023
4.966
4.991
66,868
-0.01(-0.17%)
Oct 12, 2021
5.008
5.016
4.958
5.000
147,056
+0.01(+0.17%)
Oct 11, 2021
5.008
5.058
4.991
4.991
117,504
-0.02(-0.50%)
Oct 08, 2021
5.000
5.025
4.966
5.016
61,936
+0.02(+0.50%)
Oct 07, 2021
4.950
5.033
4.900
4.991
89,306
+0.08(+1.53%)
Oct 06, 2021
4.933
4.933
4.866
4.916
200,617
-0.02(-0.51%)
Oct 05, 2021
4.891
4.933
4.850
4.941
446,926
+0.05(+1.02%)
Oct 04, 2021
4.916
4.933
4.866
4.891
685,664
+0.00(+0.00%)
Oct 01, 2021
4.841
4.919
4.841
4.891
254,934
+0.07(+1.56%)
Sep 30, 2021
4.791
4.841
4.791
4.816
89,113
+0.02(+0.35%)
Sep 29, 2021
4.791
4.808
4.766
4.800
71,508
+0.02(+0.35%)
Sep 28, 2021
4.783
4.850
4.758
4.783
202,080
+0.00(+0.00%)
Sep 27, 2021
4.725
4.816
4.725
4.783
110,118
+0.02(+0.53%)
Sep 24, 2021
4.716
4.766
4.691
4.758
352,146
+0.02(+0.35%)
Sep 23, 2021
4.725
4.766
4.708
4.741
92,146
+0.01(+0.18%)
Sep 22, 2021
4.700
4.750
4.700
4.733
40,297
+0.04(+0.89%)
Sep 21, 2021
4.758
4.758
4.666
4.691
110,931
-0.05(-1.05%)
Sep 20, 2021
4.800
4.802
4.708
4.741
315,249
-0.12(-2.40%)
Sep 17, 2021
4.800
4.880
4.775
4.858
170,971
+0.03(+0.69%)
Sep 16, 2021
4.808
4.850
4.783
4.825
114,836
-0.02(-0.34%)
Sep 15, 2021
4.766
4.850
4.766
4.841
99,858
+0.07(+1.40%)
Sep 14, 2021
4.775
4.800
4.583
4.775
144,616
-0.01(-0.17%)
Sep 13, 2021
4.791
4.833
4.741
4.783
166,626
-0.03(-0.52%)
Sep 10, 2021
4.841
4.858
4.783
4.808
121,918
-0.04(-0.86%)
Sep 09, 2021
4.858
4.858
4.783
4.850
134,275
+0.01(+0.17%)
Sep 08, 2021
4.858
4.870
4.816
4.841
101,425
-0.02(-0.34%)
Sep 07, 2021
4.983
5.008
4.841
4.858
164,237
-0.11(-2.18%)
Sep 03, 2021
5.025
5.025
4.925
4.966
54,467
-0.04(-0.83%)
Sep 02, 2021
4.966
5.025
4.941
5.008
146,020
+0.06(+1.18%)
Sep 01, 2021
4.900
4.983
4.900
4.950
336,464
+0.05(+1.02%)
Aug 31, 2021
4.866
4.983
4.854
4.900
474,933
+0.03(+0.69%)
Aug 30, 2021
4.875
4.875
4.841
4.866
184,834
+0.04(+0.78%)
Aug 27, 2021
4.837
4.841
4.787
4.829
942,471
+0.05(+1.04%)
Aug 26, 2021
4.854
4.856
4.779
4.779
255,508
-0.05(-1.03%)
Aug 25, 2021
4.854
4.883
4.804
4.829
522,158
-0.02(-0.51%)
Aug 24, 2021
4.812
4.908
4.796
4.854
660,292
+0.07(+1.39%)
Aug 23, 2021
4.779
4.854
4.771
4.787
458,782
+0.04(+0.87%)
Aug 20, 2021
4.738
4.762
4.713
4.746
806,880
+0.03(+0.70%)
Aug 19, 2021
4.688
4.729
4.630
4.713
163,924
-0.01(-0.18%)
Aug 18, 2021
4.572
4.738
4.572
4.721
526,581
+0.15(+3.27%)
Aug 17, 2021
4.538
4.538
4.480
4.572
691,982
+0.05(+1.10%)
Aug 16, 2021
4.455
4.655
4.455
4.522
253,218
+0.06(+1.30%)
Aug 13, 2021
4.439
4.476
4.389
4.464
554,693
+0.07(+1.70%)
Aug 12, 2021
4.372
4.447
4.372
4.389
1,486,550
+0.09(+2.12%)
Aug 11, 2021
4.323
4.323
4.269
4.298
440,666
+0.02(+0.39%)
Aug 10, 2021
4.356
4.414
4.248
4.281
108,408
+0.01(+0.19%)
Aug 09, 2021
4.240
4.273
4.207
4.273
57,516
+0.03(+0.78%)
Aug 06, 2021
4.281
4.306
4.215
4.240
235,032
-0.06(-1.35%)
Aug 05, 2021
4.439
4.439
4.290
4.298
78,948
-0.01(-0.19%)
Aug 04, 2021
4.281
4.331
4.281
4.306
216,918
+0.02(+0.58%)
Aug 03, 2021
4.339
4.364
4.273
4.281
116,966
-0.04(-0.96%)
Aug 02, 2021
4.364
4.397
4.306
4.323
50,225
-0.01(-0.19%)
Jul 30, 2021
4.414
4.414
4.331
4.331
33,214
-0.08(-1.88%)
Jul 29, 2021
4.372
4.464
4.372
4.414
145,705
+0.05(+1.04%)
Jul 28, 2021
4.360
4.434
4.335
4.368
82,354
+0.05(+1.15%)
Jul 27, 2021
4.401
4.459
4.319
4.319
72,350
-0.12(-2.61%)
Jul 26, 2021
4.443
4.467
4.401
4.434
55,482
-0.01(-0.19%)
Jul 23, 2021
4.443
4.525
4.393
4.443
123,487
+0.06(+1.32%)
Jul 22, 2021
4.533
4.550
4.294
4.385
145,728
-0.15(-3.28%)
Jul 21, 2021
4.525
4.583
4.517
4.533
56,578
+0.00(+0.00%)
Jul 20, 2021
4.525
4.575
4.484
4.533
29,705
+0.05(+1.10%)
Jul 19, 2021
4.583
4.591
4.484
4.484
62,111
-0.11(-2.34%)
Jul 16, 2021
4.666
4.690
4.591
4.591
37,247
-0.04(-0.89%)
Jul 15, 2021
4.707
4.744
4.624
4.633
53,343
-0.10(-2.09%)
Jul 14, 2021
4.748
4.781
4.723
4.732
182,776
-0.02(-0.35%)
Jul 13, 2021
4.756
4.773
4.723
4.748
84,944
-0.02(-0.35%)
Jul 12, 2021
4.666
4.765
4.657
4.765
85,022
+0.09(+1.94%)
Jul 09, 2021
4.657
4.715
4.657
4.674
229,643
+0.03(+0.71%)
Jul 08, 2021
4.600
4.674
4.576
4.641
122,160
-0.02(-0.35%)
Jul 07, 2021
4.690
4.707
4.633
4.657
33,950
-0.03(-0.70%)
Jul 06, 2021
4.765
4.765
4.666
4.690
135,203
-0.05(-1.05%)
Jul 02, 2021
4.682
4.798
4.666
4.740
245,112
+0.07(+1.41%)
Jul 01, 2021
4.707
4.756
4.666
4.674
39,708
-0.03(-0.70%)
Jun 30, 2021
4.682
4.748
4.682
4.707
33,334
+0.02(+0.35%)
Jun 29, 2021
4.814
4.839
4.690
4.690
60,272
-0.12(-2.49%)
Jun 28, 2021
4.876
4.887
4.744
4.810
174,353
-0.05(-1.02%)
Jun 25, 2021
4.835
4.859
4.744
4.859
102,872
+0.09(+1.90%)
Jun 24, 2021
4.687
4.818
4.687
4.769
69,841
+0.07(+1.40%)
Jun 23, 2021
4.654
4.802
4.654
4.703
120,842
+0.07(+1.60%)
Jun 22, 2021
4.703
4.777
4.596
4.629
223,731
-0.07(-1.57%)
Jun 21, 2021
4.720
4.777
4.703
4.703
133,070
-0.04(-0.87%)
Jun 18, 2021
4.720
4.983
4.695
4.744
119,051
-0.02(-0.52%)
Jun 17, 2021
4.884
4.925
4.744
4.769
275,315
-0.12(-2.52%)
Jun 16, 2021
4.810
4.901
4.769
4.892
476,401
+0.08(+1.71%)
Jun 15, 2021
4.810
4.810
4.687
4.810
459,102
+0.01(+0.17%)
Jun 14, 2021
4.901
4.903
4.785
4.802
60,790
-0.06(-1.18%)
Jun 11, 2021
4.769
4.892
4.728
4.859
1,799,971
+0.02(+0.34%)
Jun 10, 2021
4.851
4.917
4.843
4.843
30,877
+0.00(+0.00%)
Jun 09, 2021
4.909
4.909
4.843
4.843
102,971
-0.02(-0.34%)
Jun 08, 2021
4.884
4.917
4.851
4.859
109,590
+0.01(+0.17%)
Jun 07, 2021
4.966
4.966
4.818
4.851
130,213
-0.11(-2.16%)
Jun 04, 2021
4.933
5.073
4.868
4.958
79,246
+0.03(+0.67%)
Jun 03, 2021
4.777
4.933
4.777
4.925
81,871
+0.08(+1.70%)
Jun 02, 2021
4.827
4.905
4.802
4.843
56,015
+0.02(+0.34%)
Jun 01, 2021
4.785
4.876
4.754
4.827
79,464
+0.07(+1.56%)
May 28, 2021
4.827
4.827
4.744
4.753
62,659
-0.17(-3.51%)
May 27, 2021
4.629
4.925
4.621
4.925
125,167
+0.26(+5.55%)
May 26, 2021
4.715
4.715
4.593
4.666
31,811
-0.02(-0.35%)
May 25, 2021
4.781
4.781
4.617
4.683
53,579
-0.04(-0.87%)
May 24, 2021
4.822
4.822
4.707
4.724
27,741
-0.08(-1.70%)
May 21, 2021
4.773
4.822
4.769
4.805
48,298
+0.05(+1.03%)
May 20, 2021
4.781
4.781
4.560
4.756
208,605
-0.03(-0.68%)
May 19, 2021
4.797
4.887
4.773
4.789
40,229
-0.03(-0.68%)
May 18, 2021
4.830
4.920
4.748
4.822
87,147
+0.03(+0.68%)
May 17, 2021
4.920
4.920
4.756
4.789
64,058
-0.13(-2.66%)
May 14, 2021
4.855
4.928
4.797
4.920
49,098
+0.12(+2.56%)
May 13, 2021
4.724
4.830
4.724
4.797
36,299
+0.05(+1.03%)
May 12, 2021
4.789
4.830
4.724
4.748
153,497
-0.06(-1.19%)
May 11, 2021
4.871
4.887
4.797
4.805
165,170
-0.08(-1.67%)
May 10, 2021
4.724
4.895
4.683
4.887
80,411
+0.20(+4.37%)
May 07, 2021
4.699
4.707
4.560
4.683
118,378
+0.13(+2.88%)
May 06, 2021
4.462
4.621
4.462
4.552
259,837
+0.08(+1.83%)
May 05, 2021
4.429
4.568
4.380
4.470
455,535
+0.07(+1.49%)
May 04, 2021
4.707
4.781
4.363
4.404
177,499
-0.18(-3.93%)
May 03, 2021
4.879
4.895
4.535
4.584
345,513
-0.26(-5.41%)
Apr 30, 2021
4.961
4.961
4.822
4.846
92,104
-0.11(-2.31%)
Apr 29, 2021
5.026
5.067
4.961
4.961
72,646
-0.05(-0.90%)
Apr 28, 2021
5.088
5.108
4.973
5.006
567,763
-0.11(-2.07%)
Apr 27, 2021
5.145
5.145
5.071
5.112
229,007
+0.00(+0.00%)
Apr 26, 2021
5.063
5.120
5.055
5.112
113,082
+0.02(+0.32%)
Apr 23, 2021
5.088
5.129
5.070
5.096
82,300
-0.02(-0.32%)
Apr 22, 2021
5.088
5.145
5.071
5.112
35,487
+0.00(+0.00%)
Apr 21, 2021
5.071
5.177
5.055
5.112
116,955
+0.00(+0.00%)
Apr 20, 2021
5.071
5.136
5.022
5.112
295,499
+0.04(+0.80%)
Apr 19, 2021
5.218
5.218
5.071
5.071
135,783
-0.15(-2.81%)
Apr 16, 2021
5.153
5.230
5.153
5.218
45,504
+0.06(+1.11%)
Apr 15, 2021
5.177
5.177
5.120
5.161
104,437
+0.05(+0.96%)
Apr 14, 2021
5.169
5.169
5.055
5.112
150,422
+0.03(+0.64%)
Apr 13, 2021
5.039
5.088
5.030
5.079
38,984
+0.04(+0.81%)
Apr 12, 2021
5.136
5.136
5.030
5.039
45,185
-0.10(-1.90%)
Apr 09, 2021
5.218
5.218
5.088
5.136
80,338
-0.03(-0.63%)
Apr 08, 2021
5.096
5.177
5.096
5.169
169,439
+0.07(+1.44%)
Apr 07, 2021
5.136
5.145
5.096
5.096
49,978
-0.05(-0.95%)
Apr 06, 2021
5.071
5.185
5.071
5.145
56,152
+0.02(+0.48%)
Apr 05, 2021
5.022
5.128
5.022
5.120
97,005
+0.10(+1.95%)
Apr 01, 2021
5.047
5.080
4.998
5.022
33,607
-0.03(-0.57%)
Mar 31, 2021
5.002
5.067
5.002
5.051
30,039
+0.01(+0.16%)
Mar 30, 2021
4.978
5.043
4.937
5.043
95,892
+0.06(+1.31%)
Mar 29, 2021
5.116
5.116
4.970
4.978
31,250
-0.11(-2.23%)
Mar 26, 2021
5.067
5.100
5.051
5.091
177,333
+0.06(+1.29%)
Mar 25, 2021
5.075
5.083
5.026
5.026
123,589
-0.11(-2.06%)
Mar 24, 2021
5.197
5.229
5.116
5.132
66,761
-0.02(-0.47%)
Mar 23, 2021
5.059
5.213
5.002
5.156
389,507
+0.11(+2.25%)
Mar 22, 2021
5.148
5.148
4.913
5.043
231,264
-0.07(-1.43%)
Mar 19, 2021
5.132
5.177
5.051
5.116
250,237
-0.02(-0.47%)
Mar 18, 2021
5.181
5.232
5.140
5.140
135,874
-0.05(-0.94%)
Mar 17, 2021
5.294
5.294
5.189
5.189
323,281
-0.09(-1.69%)
Mar 16, 2021
5.303
5.359
5.238
5.278
168,360
-0.02(-0.46%)
Mar 15, 2021
5.278
5.319
5.197
5.303
47,204
+0.06(+1.24%)
Mar 12, 2021
5.367
5.375
5.229
5.238
54,062
-0.10(-1.83%)
Mar 11, 2021
5.335
5.367
5.286
5.335
224,848
+0.04(+0.77%)
Mar 10, 2021
5.270
5.294
5.197
5.294
253,267
+0.11(+2.19%)
Mar 09, 2021
5.075
5.189
5.075
5.181
101,266
+0.10(+1.92%)
Mar 08, 2021
5.132
5.156
5.043
5.083
117,278
-0.02(-0.32%)
Mar 05, 2021
5.164
5.197
5.091
5.100
104,799
-0.02(-0.32%)
Mar 04, 2021
5.148
5.197
5.075
5.116
117,766
-0.02(-0.32%)
Mar 03, 2021
5.197
5.197
5.108
5.132
74,364
-0.02(-0.47%)
Mar 02, 2021
5.229
5.246
5.156
5.156
42,055
-0.10(-1.85%)
Mar 01, 2021
5.116
5.270
5.116
5.254
47,350
+0.15(+3.03%)
Feb 26, 2021
5.132
5.278
5.059
5.100
213,662
-0.03(-0.63%)
Feb 25, 2021
5.416
5.473
5.108
5.132
163,665
-0.24(-4.45%)
Feb 24, 2021
5.346
5.403
5.298
5.371
1,478,545
+0.06(+1.07%)
Feb 23, 2021
5.346
5.371
5.306
5.314
52,678
-0.02(-0.45%)
Feb 22, 2021
5.379
5.379
5.338
5.338
28,170
-0.06(-1.20%)
Feb 19, 2021
5.500
5.500
5.371
5.403
49,453
-0.02(-0.45%)
Feb 18, 2021
5.427
5.500
5.411
5.427
66,047
+0.02(+0.45%)
Feb 17, 2021
5.492
5.492
5.371
5.403
120,775
-0.06(-1.04%)
Feb 16, 2021
5.581
5.581
5.452
5.460
85,269
-0.06(-1.03%)
Feb 12, 2021
5.492
5.533
5.460
5.516
61,692
+0.05(+0.89%)
Feb 11, 2021
5.516
5.516
5.460
5.468
51,107
+0.00(+0.00%)
Feb 10, 2021
5.500
5.573
5.460
5.468
100,340
+0.01(+0.15%)
Feb 09, 2021
5.524
5.524
5.444
5.460
208,377
-0.03(-0.59%)
Feb 08, 2021
5.500
5.500
5.452
5.492
125,348
+0.06(+1.04%)
Feb 05, 2021
5.419
5.452
5.387
5.435
28,435
+0.03(+0.60%)
Feb 04, 2021
5.419
5.419
5.338
5.403
38,096
-0.01(-0.15%)
Feb 03, 2021
5.419
5.460
5.387
5.411
22,435
+0.04(+0.75%)
Feb 02, 2021
5.225
5.411
5.225
5.371
31,590
+0.15(+2.79%)
Feb 01, 2021
5.209
5.290
5.209
5.225
53,069
+0.04(+0.78%)
Jan 29, 2021
5.282
5.306
5.177
5.185
85,801
-0.11(-1.99%)
Jan 28, 2021
5.096
5.306
5.096
5.290
88,090
+0.20(+3.91%)
Jan 27, 2021
5.123
5.155
5.018
5.091
116,753
-0.06(-1.10%)
Jan 26, 2021
5.308
5.333
5.147
5.147
144,816
-0.15(-2.89%)
Jan 25, 2021
5.276
5.316
5.147
5.300
371,042
-0.01(-0.15%)
Jan 22, 2021
5.349
5.349
5.228
5.308
56,733
-0.07(-1.35%)
Jan 21, 2021
5.397
5.421
5.381
5.381
58,557
-0.03(-0.60%)
Jan 20, 2021
5.349
5.558
5.308
5.413
83,343
+0.05(+0.90%)
Jan 19, 2021
5.429
5.429
5.341
5.365
32,711
-0.02(-0.45%)
Jan 15, 2021
5.421
5.429
5.341
5.389
50,029
-0.07(-1.33%)
Jan 14, 2021
5.373
5.502
5.373
5.461
46,468
+0.09(+1.65%)
Jan 13, 2021
5.405
5.405
5.324
5.373
39,308
-0.03(-0.60%)
Jan 12, 2021
5.276
5.437
5.276
5.405
61,515
+0.10(+1.98%)
Jan 11, 2021
5.461
5.461
5.204
5.300
159,307
-0.19(-3.38%)
Jan 08, 2021
5.478
5.486
5.373
5.486
56,236
+0.02(+0.44%)
Jan 07, 2021
5.469
5.550
5.437
5.461
111,573
-0.02(-0.44%)
Jan 06, 2021
5.381
5.542
5.381
5.486
164,157
+0.10(+1.95%)
Jan 05, 2021
5.534
5.534
5.316
5.381
93,230
-0.14(-2.48%)
Jan 04, 2021
5.558
5.663
5.502
5.518
110,194
-0.02(-0.44%)
Dec 31, 2020
5.542
5.542
5.542
87,864
-0.03(-0.58%)
Dec 30, 2020
5.542
5.631
5.542
5.574
87,864
+0.02(+0.38%)
Dec 29, 2020
5.465
5.601
5.433
5.553
147,090
+0.07(+1.32%)
Dec 28, 2020
5.513
5.513
5.369
5.481
68,055
-0.02(-0.44%)
Dec 24, 2020
5.505
5.521
5.433
5.505
48,100
+0.00(+0.00%)
Dec 23, 2020
5.465
5.529
5.409
5.505
80,577
+0.04(+0.73%)
Dec 22, 2020
5.497
5.517
5.389
5.465
195,591
-0.04(-0.73%)
Dec 21, 2020
5.545
5.553
5.280
5.505
688,597
-0.10(-1.86%)
Dec 18, 2020
5.617
5.642
5.589
5.609
60,436
-0.01(-0.14%)
Dec 17, 2020
5.569
5.625
5.521
5.617
318,883
+0.06(+1.16%)
Dec 16, 2020
5.457
5.569
5.449
5.553
229,615
+0.08(+1.47%)
Dec 15, 2020
5.417
5.481
5.337
5.473
193,874
+0.11(+2.10%)
Dec 14, 2020
5.288
5.361
5.288
5.361
873,283
+0.07(+1.37%)
Dec 11, 2020
5.329
5.361
5.224
5.288
387,666
-0.06(-1.20%)
Dec 10, 2020
5.248
5.409
5.248
5.353
209,364
+0.10(+1.83%)
Dec 09, 2020
5.136
5.377
5.136
5.256
294,028
+0.11(+2.18%)
Dec 08, 2020
5.088
5.168
5.088
5.144
92,838
+0.00(+0.00%)
Dec 07, 2020
5.080
5.248
5.016
5.144
205,366
+0.02(+0.31%)
Dec 04, 2020
4.992
5.160
4.935
5.128
280,251
+0.21(+4.24%)
Dec 03, 2020
4.863
4.951
4.812
4.919
120,803
+0.07(+1.49%)
Dec 02, 2020
4.735
4.873
4.719
4.847
258,109
+0.14(+2.90%)
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.