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
Atento S.A.
(NY:
ATTO
)
0.4715
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jul 21, 2023
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 (%)
Apr 30, 2020
1.050
1.060
0.9300
0.9600
209,526
-0.09(-8.57%)
Apr 29, 2020
0.9600
1.150
0.9403
1.050
267,612
+0.10(+10.53%)
Apr 28, 2020
1.020
1.070
0.9438
0.9500
81,134
-0.04(-4.05%)
Apr 27, 2020
0.9100
1.020
0.9100
0.9901
130,605
+0.11(+12.52%)
Apr 24, 2020
0.9400
0.9620
0.8700
0.8799
79,400
-0.03(-3.31%)
Apr 23, 2020
0.9450
0.9450
0.9003
0.9100
103,806
-0.03(-3.29%)
Apr 22, 2020
1.000
1.000
0.9300
0.9410
36,853
-0.04(-3.94%)
Apr 21, 2020
1.000
1.000
0.9300
0.9796
37,677
-0.02(-2.04%)
Apr 20, 2020
0.9700
1.010
0.9552
1.000
136,982
-0.01(-0.99%)
Apr 17, 2020
1.000
1.060
0.9901
1.010
150,500
-0.03(-2.88%)
Apr 16, 2020
1.060
1.060
0.9600
1.040
72,901
-0.01(-0.95%)
Apr 15, 2020
1.000
1.080
0.9300
1.050
246,882
-0.05(-4.55%)
Apr 14, 2020
1.000
1.110
0.9900
1.100
415,875
+0.11(+11.11%)
Apr 13, 2020
0.9700
1.015
0.9700
0.9900
79,694
+0.01(+1.48%)
Apr 09, 2020
0.9400
1.100
0.9400
0.9756
172,700
+0.06(+6.04%)
Apr 08, 2020
0.9500
1.020
0.9003
0.9200
28,603
-0.04(-3.78%)
Apr 07, 2020
0.9900
1.020
0.9201
0.9561
41,516
-0.01(-0.68%)
Apr 06, 2020
0.9000
1.020
0.9000
0.9626
406,500
+0.06(+6.96%)
Apr 03, 2020
1.000
1.000
0.8700
0.9000
145,000
-0.09(-9.09%)
Apr 02, 2020
0.9200
1.005
0.9200
0.9900
20,997
+0.08(+8.49%)
Apr 01, 2020
1.130
1.130
0.9000
0.9125
63,324
-0.19(-17.05%)
Mar 31, 2020
1.360
1.390
1.090
1.100
210,386
-0.17(-13.39%)
Mar 30, 2020
1.280
1.330
1.210
1.270
21,002
+0.02(+1.60%)
Mar 27, 2020
1.310
1.338
1.250
1.250
5,400
-0.10(-7.41%)
Mar 26, 2020
1.390
1.400
1.300
1.350
116,482
+0.00(+0.00%)
Mar 25, 2020
0.9624
1.360
0.9624
1.350
118,084
+0.35(+35.00%)
Mar 24, 2020
1.100
1.150
0.9520
1.000
192,731
-0.06(-5.66%)
Mar 23, 2020
0.9600
1.060
0.9600
1.060
186,590
+0.05(+4.95%)
Mar 20, 2020
1.260
1.330
1.000
1.010
242,500
-0.23(-18.55%)
Mar 19, 2020
1.200
1.260
1.200
1.240
113,902
+0.05(+4.20%)
Mar 18, 2020
1.400
1.400
1.140
1.190
93,200
-0.23(-16.20%)
Mar 17, 2020
1.410
1.500
1.400
1.420
68,106
+0.00(+0.35%)
Mar 16, 2020
1.700
1.700
1.240
1.415
96,140
-0.26(-15.77%)
Mar 13, 2020
1.610
1.780
1.560
1.680
48,300
-0.07(-4.00%)
Mar 12, 2020
1.590
1.810
1.310
1.750
183,697
+0.05(+2.94%)
Mar 11, 2020
2.000
2.000
1.630
1.700
78,229
-0.35(-17.07%)
Mar 10, 2020
2.100
2.110
1.900
2.050
57,735
+0.04(+1.99%)
Mar 09, 2020
2.250
2.250
1.910
2.010
141,584
-0.33(-14.10%)
Mar 06, 2020
2.470
2.490
2.310
2.340
94,800
-0.13(-5.26%)
Mar 05, 2020
2.660
2.660
2.430
2.470
87,324
-0.23(-8.52%)
Mar 04, 2020
2.810
2.810
2.360
2.700
310,477
-0.17(-5.92%)
Mar 03, 2020
2.900
3.070
2.830
2.870
89,981
-0.01(-0.35%)
Mar 02, 2020
2.970
2.970
2.840
2.880
86,860
-0.09(-3.03%)
Feb 28, 2020
2.810
2.980
2.720
2.970
38,200
+0.06(+2.06%)
Feb 27, 2020
2.830
2.998
2.660
2.910
62,602
+0.01(+0.34%)
Feb 26, 2020
2.970
3.050
2.870
2.900
64,727
-0.06(-2.03%)
Feb 25, 2020
3.150
3.260
2.960
2.960
69,096
-0.21(-6.62%)
Feb 24, 2020
2.900
3.200
2.900
3.170
68,004
-0.18(-5.37%)
Feb 21, 2020
3.380
3.440
3.350
3.350
78,600
-0.03(-0.89%)
Feb 20, 2020
3.270
3.380
3.260
3.380
85,823
+0.11(+3.36%)
Feb 19, 2020
3.110
3.320
3.110
3.270
210,739
+0.16(+5.14%)
Feb 18, 2020
3.100
3.140
3.055
3.110
225,934
+0.11(+3.67%)
Feb 14, 2020
2.800
3.060
2.800
3.000
159,700
+0.20(+7.14%)
Feb 13, 2020
2.820
2.870
2.770
2.800
40,928
-0.02(-0.71%)
Feb 12, 2020
2.800
2.880
2.750
2.820
43,815
+0.02(+0.71%)
Feb 11, 2020
2.770
2.845
2.760
2.800
48,489
+0.00(+0.00%)
Feb 10, 2020
2.750
2.830
2.750
2.800
132,282
+0.05(+1.82%)
Feb 07, 2020
2.720
2.820
2.720
2.750
55,400
+0.03(+1.10%)
Feb 06, 2020
2.750
2.750
2.706
2.720
21,344
+0.00(+0.00%)
Feb 05, 2020
2.670
2.790
2.670
2.720
111,713
+0.05(+1.87%)
Feb 04, 2020
2.750
2.780
2.650
2.670
266,164
-0.08(-2.91%)
Feb 03, 2020
2.630
2.800
2.620
2.750
26,922
+0.10(+3.77%)
Jan 31, 2020
2.700
2.720
2.650
2.650
65,000
-0.07(-2.57%)
Jan 30, 2020
2.720
2.800
2.710
2.720
27,217
-0.03(-1.09%)
Jan 29, 2020
2.760
2.800
2.711
2.750
47,374
-0.01(-0.36%)
Jan 28, 2020
2.710
2.780
2.710
2.760
22,592
+0.05(+1.85%)
Jan 27, 2020
2.610
2.780
2.560
2.710
64,362
+0.03(+1.12%)
Jan 24, 2020
2.740
2.800
2.680
2.680
15,500
-0.08(-2.90%)
Jan 23, 2020
2.660
2.830
2.647
2.760
120,225
+0.12(+4.55%)
Jan 22, 2020
2.700
2.750
2.610
2.640
70,284
+0.00(+0.00%)
Jan 21, 2020
2.750
2.830
2.620
2.640
143,014
-0.11(-4.00%)
Jan 17, 2020
2.730
2.790
2.660
2.750
69,200
+0.07(+2.61%)
Jan 16, 2020
2.810
2.880
2.660
2.680
83,345
-0.14(-4.96%)
Jan 15, 2020
2.860
2.870
2.790
2.820
39,201
-0.06(-2.08%)
Jan 14, 2020
2.620
2.880
2.620
2.880
43,745
+0.26(+9.92%)
Jan 13, 2020
2.610
2.780
2.560
2.620
71,065
+0.02(+0.77%)
Jan 10, 2020
2.890
2.890
2.580
2.600
196,300
-0.21(-7.47%)
Jan 09, 2020
2.570
2.880
2.570
2.810
261,755
+0.25(+9.77%)
Jan 08, 2020
2.670
2.670
2.490
2.560
356,521
-0.09(-3.40%)
Jan 07, 2020
2.850
2.910
2.570
2.650
321,917
-0.20(-7.02%)
Jan 06, 2020
2.890
2.950
2.810
2.850
76,565
-0.08(-2.73%)
Jan 03, 2020
2.970
3.000
2.920
2.930
24,500
-0.06(-2.01%)
Jan 02, 2020
2.900
2.990
2.900
2.990
47,873
+0.11(+3.82%)
Dec 31, 2019
2.880
2.900
2.790
2.880
31,900
+0.04(+1.41%)
Dec 30, 2019
2.780
2.860
2.770
2.840
41,423
+0.06(+2.16%)
Dec 27, 2019
2.880
2.890
2.770
2.780
79,100
-0.02(-0.71%)
Dec 26, 2019
2.780
2.820
2.760
2.800
46,918
+0.03(+1.08%)
Dec 24, 2019
2.820
2.860
2.710
2.770
46,800
-0.08(-2.81%)
Dec 23, 2019
2.830
2.880
2.720
2.850
60,074
+0.04(+1.42%)
Dec 20, 2019
2.650
2.830
2.650
2.810
24,400
+0.12(+4.46%)
Dec 19, 2019
2.710
2.750
2.680
2.690
72,388
-0.01(-0.37%)
Dec 18, 2019
2.650
2.730
2.590
2.700
69,495
+0.07(+2.47%)
Dec 17, 2019
2.680
2.680
2.570
2.635
23,031
-0.04(-1.31%)
Dec 16, 2019
2.670
2.740
2.670
2.670
127,453
-0.03(-1.11%)
Dec 13, 2019
2.830
2.839
2.660
2.700
119,000
-0.14(-4.93%)
Dec 12, 2019
2.840
2.850
2.760
2.840
51,706
+0.07(+2.53%)
Dec 11, 2019
2.770
2.800
2.680
2.770
45,569
-0.01(-0.36%)
Dec 10, 2019
2.780
2.830
2.770
2.780
30,907
-0.05(-1.80%)
Dec 09, 2019
2.850
2.850
2.810
2.831
13,787
+0.00(+0.04%)
Dec 06, 2019
2.870
2.870
2.790
2.830
6,600
-0.03(-1.05%)
Dec 05, 2019
2.710
2.940
2.650
2.860
116,076
+0.16(+5.93%)
Dec 04, 2019
2.770
2.780
2.630
2.700
87,416
-0.07(-2.53%)
Dec 03, 2019
2.720
2.780
2.660
2.770
44,435
+0.02(+0.73%)
Dec 02, 2019
2.830
2.860
2.740
2.750
48,750
-0.08(-2.83%)
Nov 29, 2019
2.850
2.870
2.800
2.830
30,800
-0.03(-1.05%)
Nov 27, 2019
2.890
2.910
2.835
2.860
31,900
+0.01(+0.35%)
Nov 26, 2019
2.920
2.940
2.810
2.850
45,427
-0.10(-3.39%)
Nov 25, 2019
2.840
2.950
2.830
2.950
49,414
+0.11(+3.87%)
Nov 22, 2019
2.920
2.930
2.820
2.840
88,100
-0.06(-2.07%)
Nov 21, 2019
3.000
3.030
2.890
2.900
56,409
-0.10(-3.33%)
Nov 20, 2019
3.000
3.100
2.940
3.000
73,470
+0.00(+0.00%)
Nov 19, 2019
2.880
3.040
2.880
3.000
148,824
+0.06(+2.04%)
Nov 18, 2019
2.870
2.990
2.780
2.940
17,317
+0.08(+2.80%)
Nov 15, 2019
2.810
2.900
2.730
2.860
77,100
+0.07(+2.51%)
Nov 14, 2019
2.950
3.230
2.760
2.790
70,430
-0.10(-3.46%)
Nov 13, 2019
2.840
2.980
2.840
2.890
54,975
+0.05(+1.76%)
Nov 12, 2019
2.850
2.920
2.740
2.840
138,921
-0.04(-1.39%)
Nov 11, 2019
2.900
2.922
2.797
2.880
31,353
-0.02(-0.69%)
Nov 08, 2019
2.990
3.020
2.870
2.900
15,800
-0.05(-1.69%)
Nov 07, 2019
3.090
3.140
2.930
2.950
44,674
-0.14(-4.53%)
Nov 06, 2019
3.250
3.250
3.080
3.090
26,068
-0.12(-3.74%)
Nov 05, 2019
3.190
3.300
3.170
3.210
44,915
+0.03(+0.94%)
Nov 04, 2019
3.100
3.190
3.090
3.180
111,061
+0.13(+4.26%)
Nov 01, 2019
3.060
3.190
3.050
3.050
23,800
+0.05(+1.67%)
Oct 31, 2019
2.940
3.040
2.936
3.000
135,509
+0.06(+2.04%)
Oct 30, 2019
2.930
2.985
2.860
2.940
30,553
-0.01(-0.34%)
Oct 29, 2019
2.980
3.070
2.916
2.950
51,110
+0.01(+0.34%)
Oct 28, 2019
3.000
3.000
2.910
2.940
50,651
-0.05(-1.67%)
Oct 25, 2019
2.970
3.060
2.930
2.990
54,800
+0.04(+1.36%)
Oct 24, 2019
2.880
3.015
2.880
2.950
34,326
+0.08(+2.79%)
Oct 23, 2019
2.840
2.920
2.820
2.870
40,357
+0.06(+2.14%)
Oct 22, 2019
2.650
2.870
2.650
2.810
77,852
+0.17(+6.44%)
Oct 21, 2019
2.640
2.650
2.610
2.640
54,874
+0.00(+0.00%)
Oct 18, 2019
2.640
2.650
2.600
2.640
32,800
-0.01(-0.38%)
Oct 17, 2019
2.680
2.720
2.650
2.650
821,645
-0.03(-1.12%)
Oct 16, 2019
2.700
2.760
2.650
2.680
33,240
-0.02(-0.74%)
Oct 15, 2019
2.800
2.800
2.700
2.700
35,370
-0.02(-0.74%)
Oct 14, 2019
2.730
2.830
2.720
2.720
8,636
-0.02(-0.73%)
Oct 11, 2019
2.750
2.800
2.690
2.740
64,000
+0.08(+3.01%)
Oct 10, 2019
2.630
2.695
2.630
2.660
208,289
+0.02(+0.76%)
Oct 09, 2019
2.680
2.720
2.630
2.640
91,107
-0.05(-1.86%)
Oct 08, 2019
2.750
2.750
2.660
2.690
124,203
-0.06(-2.18%)
Oct 07, 2019
2.680
2.840
2.680
2.750
97,081
+0.06(+2.23%)
Oct 04, 2019
2.750
2.750
2.690
2.690
16,500
-0.03(-1.10%)
Oct 03, 2019
2.670
2.810
2.660
2.720
43,573
+0.04(+1.49%)
Oct 02, 2019
2.660
2.710
2.570
2.680
143,642
+0.00(+0.00%)
Oct 01, 2019
2.840
2.840
2.650
2.680
222,460
-0.10(-3.60%)
Sep 30, 2019
2.780
2.820
2.780
2.780
44,497
-0.03(-1.07%)
Sep 27, 2019
2.660
2.900
2.650
2.810
98,200
+0.17(+6.44%)
Sep 26, 2019
3.050
3.100
2.570
2.640
181,053
-0.39(-12.87%)
Sep 25, 2019
3.080
3.130
2.990
3.030
51,265
-0.05(-1.62%)
Sep 24, 2019
3.050
3.150
3.040
3.080
70,034
+0.01(+0.33%)
Sep 23, 2019
3.230
3.290
3.040
3.070
95,267
-0.19(-5.83%)
Sep 20, 2019
3.370
3.465
3.190
3.260
98,600
-0.14(-4.12%)
Sep 19, 2019
3.320
3.450
3.230
3.400
130,676
+0.20(+6.25%)
Sep 18, 2019
3.020
3.320
3.020
3.200
143,585
+0.16(+5.26%)
Sep 17, 2019
3.020
3.050
2.990
3.040
42,201
+0.04(+1.33%)
Sep 16, 2019
2.990
3.160
2.990
3.000
72,678
+0.00(+0.00%)
Sep 13, 2019
3.080
3.180
2.983
3.000
87,300
-0.04(-1.32%)
Sep 12, 2019
2.910
3.080
2.840
3.040
92,758
+0.17(+5.92%)
Sep 11, 2019
2.710
2.889
2.700
2.870
106,396
+0.16(+5.90%)
Sep 10, 2019
2.600
2.760
2.590
2.710
123,154
+0.14(+5.45%)
Sep 09, 2019
2.570
2.620
2.530
2.570
91,977
+0.06(+2.39%)
Sep 06, 2019
2.430
2.525
2.410
2.510
62,700
+0.10(+4.15%)
Sep 05, 2019
2.410
2.530
2.360
2.410
100,374
+0.10(+4.33%)
Sep 04, 2019
2.300
2.330
2.250
2.310
50,933
+0.02(+0.87%)
Sep 03, 2019
2.250
2.300
2.200
2.290
58,213
+0.08(+3.62%)
Aug 30, 2019
2.280
2.290
2.200
2.210
44,900
+0.01(+0.45%)
Aug 29, 2019
2.230
2.310
2.200
2.200
71,181
-0.02(-0.90%)
Aug 28, 2019
2.180
2.270
2.170
2.220
50,393
+0.04(+1.83%)
Aug 27, 2019
2.240
2.280
2.160
2.180
29,079
-0.05(-2.24%)
Aug 26, 2019
2.330
2.330
2.200
2.230
70,259
-0.09(-3.88%)
Aug 23, 2019
2.310
2.390
2.310
2.320
77,300
+0.01(+0.43%)
Aug 22, 2019
2.260
2.320
2.260
2.310
79,183
+0.07(+3.12%)
Aug 21, 2019
2.220
2.260
2.190
2.240
47,209
+0.04(+1.82%)
Aug 20, 2019
2.210
2.270
2.150
2.200
98,172
-0.06(-2.65%)
Aug 19, 2019
2.350
2.350
2.250
2.260
45,771
-0.09(-3.83%)
Aug 16, 2019
2.190
2.360
2.180
2.350
57,200
+0.12(+5.38%)
Aug 15, 2019
2.280
2.280
2.200
2.230
26,597
+0.01(+0.45%)
Aug 14, 2019
2.230
2.260
2.180
2.220
25,687
-0.05(-2.20%)
Aug 13, 2019
2.140
2.290
2.100
2.270
169,022
+0.12(+5.58%)
Aug 12, 2019
2.200
2.210
2.150
2.150
126,303
-0.05(-2.27%)
Aug 09, 2019
2.280
2.290
2.190
2.200
121,700
-0.10(-4.35%)
Aug 08, 2019
2.320
2.350
2.260
2.300
85,748
-0.02(-0.86%)
Aug 07, 2019
2.300
2.360
2.290
2.320
50,060
-0.01(-0.43%)
Aug 06, 2019
2.310
2.380
2.280
2.330
84,321
+0.01(+0.43%)
Aug 05, 2019
2.380
2.410
2.290
2.320
77,317
-0.06(-2.52%)
Aug 02, 2019
2.390
2.459
2.320
2.380
41,600
+0.00(+0.00%)
Aug 01, 2019
2.330
2.477
2.330
2.380
2,386,323
+0.05(+2.15%)
Jul 31, 2019
2.240
2.620
2.240
2.330
327,098
+0.09(+4.02%)
Jul 30, 2019
2.220
2.270
2.190
2.240
86,888
+0.01(+0.45%)
Jul 29, 2019
2.240
2.290
2.220
2.230
47,038
-0.01(-0.45%)
Jul 26, 2019
2.340
2.340
2.230
2.240
37,500
-0.02(-0.88%)
Jul 25, 2019
2.310
2.310
2.240
2.260
24,835
-0.05(-2.16%)
Jul 24, 2019
2.350
2.350
2.300
2.310
23,547
-0.02(-0.86%)
Jul 23, 2019
2.220
2.360
2.160
2.330
94,076
+0.10(+4.48%)
Jul 22, 2019
2.370
2.370
2.227
2.230
256,209
-0.16(-6.69%)
Jul 19, 2019
2.400
2.400
2.370
2.390
11,300
-0.01(-0.42%)
Jul 18, 2019
2.500
2.500
2.400
2.400
55,195
-0.08(-3.23%)
Jul 17, 2019
2.460
2.540
2.420
2.480
182,379
+0.02(+0.81%)
Jul 16, 2019
2.470
2.480
2.420
2.460
28,424
+0.02(+0.82%)
Jul 15, 2019
2.430
2.470
2.430
2.440
12,449
+0.01(+0.41%)
Jul 12, 2019
2.390
2.450
2.380
2.430
55,000
+0.04(+1.67%)
Jul 11, 2019
2.430
2.470
2.380
2.390
88,513
-0.04(-1.65%)
Jul 10, 2019
2.430
2.460
2.420
2.430
79,770
-0.01(-0.41%)
Jul 09, 2019
2.410
2.470
2.410
2.440
82,730
+0.01(+0.41%)
Jul 08, 2019
2.450
2.490
2.430
2.430
78,307
-0.01(-0.41%)
Jul 05, 2019
2.460
2.490
2.400
2.440
95,600
-0.01(-0.41%)
Jul 03, 2019
2.460
2.460
2.420
2.450
67,500
+0.01(+0.41%)
Jul 02, 2019
2.430
2.500
2.420
2.440
74,868
+0.00(+0.00%)
Jul 01, 2019
2.520
2.540
2.430
2.440
105,717
-0.05(-2.01%)
Jun 28, 2019
2.470
2.520
2.450
2.490
94,300
+0.03(+1.22%)
Jun 27, 2019
2.380
2.495
2.380
2.460
63,789
+0.09(+3.80%)
Jun 26, 2019
2.360
2.440
2.359
2.370
78,677
+0.02(+0.85%)
Jun 25, 2019
2.360
2.420
2.350
2.350
153,671
-0.01(-0.42%)
Jun 24, 2019
2.270
2.430
2.270
2.360
100,712
+0.05(+2.16%)
Jun 21, 2019
2.370
2.420
2.290
2.310
104,800
-0.08(-3.35%)
Jun 20, 2019
2.410
2.450
2.380
2.390
74,831
-0.03(-1.24%)
Jun 19, 2019
2.440
2.500
2.390
2.420
47,203
-0.02(-0.82%)
Jun 18, 2019
2.430
2.500
2.381
2.440
362,656
+0.04(+1.67%)
Jun 17, 2019
2.350
2.530
2.340
2.400
134,750
+0.05(+2.13%)
Jun 14, 2019
2.330
2.440
2.220
2.350
229,500
+0.01(+0.43%)
Jun 13, 2019
2.420
2.480
2.325
2.340
79,742
-0.07(-2.90%)
Jun 12, 2019
2.520
2.580
2.390
2.410
190,999
-0.10(-3.98%)
Jun 11, 2019
2.540
2.620
2.450
2.510
213,625
-0.05(-1.95%)
Jun 10, 2019
2.620
2.680
2.560
2.560
32,934
-0.10(-3.76%)
Jun 07, 2019
2.640
2.700
2.550
2.660
78,000
+0.02(+0.76%)
Jun 06, 2019
2.570
2.660
2.480
2.640
112,812
+0.07(+2.72%)
Jun 05, 2019
2.570
2.710
2.550
2.570
211,189
-0.12(-4.46%)
Jun 04, 2019
2.700
2.870
2.660
2.690
74,924
+0.00(+0.00%)
Jun 03, 2019
2.660
2.740
2.640
2.690
61,070
+0.03(+1.13%)
May 31, 2019
2.610
2.680
2.580
2.660
150,100
+0.01(+0.38%)
May 30, 2019
2.600
2.690
2.600
2.650
68,430
+0.05(+1.92%)
May 29, 2019
2.700
2.700
2.540
2.600
164,371
-0.09(-3.35%)
May 28, 2019
2.670
2.850
2.670
2.690
263,832
+0.02(+0.75%)
May 24, 2019
2.950
3.020
2.670
2.670
169,800
-0.26(-8.87%)
May 23, 2019
2.900
3.030
2.890
2.930
235,818
+0.05(+1.74%)
May 22, 2019
3.320
3.360
2.780
2.880
369,431
-0.43(-12.99%)
May 21, 2019
3.070
3.390
3.060
3.310
258,990
+0.07(+2.16%)
May 20, 2019
3.300
3.400
3.220
3.240
82,152
-0.13(-3.86%)
May 17, 2019
3.320
3.500
3.320
3.370
400,900
+0.01(+0.30%)
May 16, 2019
3.280
3.410
3.220
3.360
102,351
+0.09(+2.75%)
May 15, 2019
3.290
3.320
3.190
3.270
72,632
-0.03(-0.91%)
May 14, 2019
3.380
3.380
3.290
3.300
53,476
-0.08(-2.37%)
May 13, 2019
3.380
3.460
3.380
3.380
94,903
-0.09(-2.59%)
May 10, 2019
3.400
3.490
3.280
3.470
136,900
+0.06(+1.76%)
May 09, 2019
3.510
3.530
3.410
3.410
98,167
-0.11(-3.12%)
May 08, 2019
3.610
3.640
3.495
3.520
85,894
-0.09(-2.49%)
May 07, 2019
3.730
3.730
3.490
3.610
117,813
-0.14(-3.73%)
May 06, 2019
3.610
3.750
3.550
3.750
90,202
+0.05(+1.35%)
May 03, 2019
3.730
3.740
3.640
3.700
96,900
+0.05(+1.37%)
May 02, 2019
3.650
3.660
3.550
3.650
91,586
+0.02(+0.55%)
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.