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 ADR
(OP:
ACSAY
)
8.630
+0.055 (+0.64%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Sep 30, 2019
7.900
7.970
7.880
7.930
136,956
+0.21(+2.72%)
Sep 27, 2019
7.702
7.780
7.690
7.720
60,700
+0.05(+0.65%)
Sep 26, 2019
7.738
7.760
7.670
7.670
77,899
+0.13(+1.72%)
Sep 25, 2019
7.520
7.580
7.481
7.540
64,878
-0.11(-1.44%)
Sep 24, 2019
7.725
7.760
7.620
7.650
82,648
-0.06(-0.78%)
Sep 23, 2019
7.720
7.820
7.700
7.710
56,614
-0.16(-2.01%)
Sep 20, 2019
7.908
7.910
7.830
7.868
346,300
+0.03(+0.36%)
Sep 19, 2019
7.870
7.980
7.840
7.840
71,661
-0.05(-0.68%)
Sep 18, 2019
7.910
7.960
7.860
7.894
130,748
-0.08(-0.96%)
Sep 17, 2019
7.828
7.970
7.820
7.970
93,090
+0.16(+2.05%)
Sep 16, 2019
7.848
7.880
7.810
7.810
110,573
-0.10(-1.26%)
Sep 13, 2019
8.020
8.039
7.900
7.910
122,300
-0.08(-1.00%)
Sep 12, 2019
8.010
8.088
7.980
7.990
118,149
-0.07(-0.87%)
Sep 11, 2019
8.040
8.080
8.008
8.060
69,854
+0.10(+1.26%)
Sep 10, 2019
7.968
8.020
7.920
7.960
82,940
+0.21(+2.71%)
Sep 09, 2019
7.771
7.771
7.710
7.750
55,940
+0.13(+1.71%)
Sep 06, 2019
7.688
7.688
7.620
7.620
79,700
+0.02(+0.26%)
Sep 05, 2019
7.732
7.740
7.600
7.600
128,628
-0.01(-0.16%)
Sep 04, 2019
7.660
7.660
7.590
7.612
197,907
+0.07(+0.95%)
Sep 03, 2019
7.576
7.600
7.500
7.540
132,455
+0.05(+0.67%)
Aug 30, 2019
7.588
7.588
7.470
7.490
58,500
-0.05(-0.68%)
Aug 29, 2019
7.536
7.620
7.520
7.541
77,279
+0.17(+2.32%)
Aug 28, 2019
7.380
7.420
7.360
7.370
118,338
-0.02(-0.27%)
Aug 27, 2019
7.463
7.463
7.370
7.390
312,600
+0.02(+0.22%)
Aug 26, 2019
7.362
7.400
7.330
7.374
117,246
+0.09(+1.29%)
Aug 23, 2019
7.398
7.432
7.230
7.280
153,100
-0.06(-0.82%)
Aug 22, 2019
7.440
7.460
7.340
7.340
244,609
-0.03(-0.41%)
Aug 21, 2019
7.450
7.450
7.370
7.370
88,512
+0.12(+1.65%)
Aug 20, 2019
7.328
7.328
7.250
7.250
275,658
-0.14(-1.95%)
Aug 19, 2019
7.440
7.510
7.390
7.395
102,293
+0.15(+2.10%)
Aug 16, 2019
7.210
7.400
7.184
7.243
220,800
+0.02(+0.32%)
Aug 15, 2019
7.232
7.320
7.200
7.220
177,471
-0.05(-0.69%)
Aug 14, 2019
7.402
7.410
7.270
7.270
152,178
-0.30(-3.99%)
Aug 13, 2019
7.482
7.710
7.480
7.572
130,664
+0.07(+0.96%)
Aug 12, 2019
7.580
7.680
7.490
7.500
118,380
-0.21(-2.72%)
Aug 09, 2019
7.768
7.780
7.650
7.710
132,000
-0.07(-0.90%)
Aug 08, 2019
7.710
8.050
7.690
7.780
69,738
+0.12(+1.57%)
Aug 07, 2019
7.560
7.660
7.560
7.660
134,589
+0.10(+1.32%)
Aug 06, 2019
7.598
7.870
7.530
7.560
161,811
+0.01(+0.20%)
Aug 05, 2019
7.830
7.830
7.540
7.545
53,120
-0.29(-3.64%)
Aug 02, 2019
7.968
7.980
7.800
7.830
52,200
-0.17(-2.12%)
Aug 01, 2019
8.035
8.340
7.960
8.000
102,608
+0.01(+0.13%)
Jul 31, 2019
8.150
8.160
7.960
7.990
63,032
+0.02(+0.25%)
Jul 30, 2019
8.150
8.155
7.958
7.970
177,598
-0.19(-2.33%)
Jul 29, 2019
8.312
8.400
8.160
8.160
155,314
-0.13(-1.54%)
Jul 26, 2019
8.346
8.346
8.280
8.288
77,500
-0.05(-0.62%)
Jul 25, 2019
8.330
8.400
8.290
8.340
27,351
+0.00(+0.00%)
Jul 24, 2019
8.234
8.350
8.220
8.340
87,233
+0.07(+0.85%)
Jul 23, 2019
8.236
8.290
8.210
8.270
92,456
+0.06(+0.73%)
Jul 22, 2019
8.246
8.250
8.200
8.210
48,528
+0.01(+0.12%)
Jul 19, 2019
8.210
8.450
8.180
8.200
32,000
-0.01(-0.12%)
Jul 18, 2019
8.170
8.460
8.140
8.210
46,494
-0.27(-3.18%)
Jul 17, 2019
8.720
8.720
8.480
8.480
38,573
-0.24(-2.75%)
Jul 16, 2019
8.668
8.820
8.668
8.720
53,223
+0.03(+0.34%)
Jul 15, 2019
8.723
9.030
8.680
8.690
93,489
+0.03(+0.35%)
Jul 12, 2019
8.580
8.750
8.580
8.660
58,200
+0.10(+1.17%)
Jul 11, 2019
8.435
8.900
8.435
8.560
38,193
+0.27(+3.26%)
Jul 10, 2019
8.315
8.320
8.250
8.290
111,886
+0.04(+0.48%)
Jul 09, 2019
8.180
8.255
8.180
8.250
28,107
+0.08(+0.98%)
Jul 08, 2019
8.150
8.640
8.140
8.170
43,399
+0.12(+1.49%)
Jul 05, 2019
8.130
8.130
8.040
8.050
34,800
-0.42(-4.96%)
Jul 03, 2019
8.220
8.650
8.220
8.470
44,900
+0.37(+4.60%)
Jul 02, 2019
8.370
8.390
7.950
8.098
74,216
-0.17(-2.09%)
Jul 01, 2019
8.300
8.490
8.190
8.270
167,279
+0.14(+1.72%)
Jun 28, 2019
8.340
8.340
8.130
8.130
72,300
-0.03(-0.37%)
Jun 27, 2019
8.100
8.290
8.060
8.160
103,727
+0.15(+1.87%)
Jun 26, 2019
8.150
8.280
8.010
8.010
103,069
-0.15(-1.84%)
Jun 25, 2019
8.250
8.520
8.160
8.160
67,100
-0.18(-2.16%)
Jun 24, 2019
8.300
8.610
8.300
8.340
84,910
-0.16(-1.88%)
Jun 21, 2019
8.630
9.040
8.430
8.500
72,100
-0.22(-2.52%)
Jun 20, 2019
8.660
8.790
8.650
8.720
77,420
+0.26(+3.07%)
Jun 19, 2019
8.590
8.590
8.390
8.460
90,933
-0.03(-0.35%)
Jun 18, 2019
8.428
8.510
8.420
8.490
56,734
+0.16(+1.92%)
Jun 17, 2019
8.367
8.450
8.310
8.330
51,645
+0.03(+0.36%)
Jun 14, 2019
8.350
8.350
8.300
8.300
65,300
-0.15(-1.79%)
Jun 13, 2019
8.470
8.510
8.450
8.451
115,016
+0.00(+0.01%)
Jun 12, 2019
8.552
8.560
8.450
8.450
73,380
-0.18(-2.09%)
Jun 11, 2019
8.660
8.675
8.600
8.630
46,995
+0.10(+1.12%)
Jun 10, 2019
8.541
8.600
8.530
8.534
78,062
+0.12(+1.47%)
Jun 07, 2019
8.416
8.460
8.380
8.410
77,200
+0.07(+0.84%)
Jun 06, 2019
8.340
8.392
8.304
8.340
50,877
-0.02(-0.18%)
Jun 05, 2019
8.350
8.390
8.330
8.355
71,243
-0.01(-0.18%)
Jun 04, 2019
8.250
8.410
8.240
8.370
106,039
+0.17(+2.07%)
Jun 03, 2019
8.120
8.200
8.107
8.200
87,258
+0.04(+0.49%)
May 31, 2019
8.162
8.220
8.140
8.160
67,900
-0.08(-0.97%)
May 30, 2019
8.230
8.280
8.210
8.240
226,177
+0.01(+0.12%)
May 29, 2019
8.220
8.250
8.180
8.230
94,078
-0.16(-1.91%)
May 28, 2019
8.455
8.470
8.370
8.390
62,330
+0.05(+0.60%)
May 24, 2019
8.360
8.361
8.280
8.340
50,000
+0.11(+1.34%)
May 23, 2019
8.230
8.300
8.200
8.230
56,337
-0.26(-3.06%)
May 22, 2019
8.502
8.540
8.460
8.490
56,471
+0.02(+0.24%)
May 21, 2019
8.465
8.530
8.450
8.470
184,391
+0.12(+1.38%)
May 20, 2019
8.370
8.400
8.320
8.355
53,754
+0.04(+0.49%)
May 17, 2019
8.330
8.454
8.305
8.314
50,000
+0.04(+0.53%)
May 16, 2019
8.310
8.397
8.260
8.270
64,974
-0.01(-0.11%)
May 15, 2019
8.210
8.370
8.210
8.279
53,897
+0.01(+0.11%)
May 14, 2019
8.250
8.390
8.210
8.270
66,729
+0.01(+0.12%)
May 13, 2019
8.318
8.350
8.230
8.260
47,402
-0.22(-2.59%)
May 10, 2019
8.410
8.530
8.399
8.480
105,600
+0.19(+2.29%)
May 09, 2019
8.270
8.360
8.250
8.290
53,783
-0.10(-1.13%)
May 08, 2019
8.438
8.460
8.360
8.385
66,884
-0.10(-1.12%)
May 07, 2019
8.525
8.550
8.440
8.480
60,546
-0.14(-1.62%)
May 06, 2019
8.580
8.710
8.570
8.620
64,147
-0.32(-3.58%)
May 03, 2019
8.950
9.050
8.900
8.940
58,500
-0.09(-1.00%)
May 02, 2019
8.992
9.080
8.930
9.030
70,742
-0.04(-0.44%)
May 01, 2019
9.175
9.230
9.070
9.070
40,564
-0.10(-1.09%)
Apr 30, 2019
9.100
9.210
9.078
9.170
70,635
+0.10(+1.10%)
Apr 29, 2019
9.010
9.190
9.000
9.070
48,506
+0.09(+0.95%)
Apr 26, 2019
8.940
9.060
8.940
8.985
44,700
+0.02(+0.28%)
Apr 25, 2019
8.940
9.010
8.940
8.960
71,781
+0.01(+0.11%)
Apr 24, 2019
8.955
9.000
8.930
8.950
61,821
-0.06(-0.67%)
Apr 23, 2019
8.990
9.050
8.960
9.010
74,429
-0.10(-1.10%)
Apr 22, 2019
9.060
9.230
9.060
9.110
168,445
+0.03(+0.33%)
Apr 18, 2019
9.040
9.130
9.030
9.080
165,100
-0.00(-0.05%)
Apr 17, 2019
9.080
9.110
9.050
9.085
70,789
+0.04(+0.39%)
Apr 16, 2019
9.100
9.105
9.010
9.050
52,833
-0.09(-0.98%)
Apr 15, 2019
9.172
9.190
9.110
9.140
57,285
+0.02(+0.22%)
Apr 12, 2019
9.070
9.170
9.060
9.120
82,400
-0.01(-0.05%)
Apr 11, 2019
8.960
9.210
8.960
9.125
61,706
+0.27(+3.05%)
Apr 10, 2019
8.773
8.910
8.760
8.855
67,532
+0.02(+0.17%)
Apr 09, 2019
8.840
9.025
8.810
8.840
414,862
-0.18(-1.94%)
Apr 08, 2019
8.970
9.060
8.940
9.015
116,539
+0.09(+0.95%)
Apr 05, 2019
8.910
8.990
8.910
8.930
46,100
+0.04(+0.45%)
Apr 04, 2019
8.955
8.970
8.880
8.890
185,500
+0.04(+0.45%)
Apr 03, 2019
8.870
8.980
8.840
8.850
60,988
+0.03(+0.34%)
Apr 02, 2019
8.805
8.869
8.770
8.820
56,293
+0.06(+0.74%)
Apr 01, 2019
8.740
8.780
8.720
8.755
52,713
+0.02(+0.23%)
Mar 29, 2019
8.770
8.810
8.710
8.735
63,000
+0.07(+0.87%)
Mar 28, 2019
8.700
8.729
8.590
8.660
49,527
-0.20(-2.26%)
Mar 27, 2019
8.825
8.890
8.800
8.860
73,572
+0.20(+2.31%)
Mar 26, 2019
8.700
8.710
8.630
8.660
94,910
-0.01(-0.12%)
Mar 25, 2019
8.720
8.720
8.630
8.670
60,250
+0.02(+0.23%)
Mar 22, 2019
8.730
8.730
8.610
8.650
50,900
-0.30(-3.35%)
Mar 21, 2019
8.880
8.950
8.870
8.950
54,632
-0.01(-0.06%)
Mar 20, 2019
8.900
8.990
8.860
8.955
92,536
+0.09(+0.96%)
Mar 19, 2019
8.924
8.924
8.850
8.870
105,236
+0.00(+0.00%)
Mar 18, 2019
8.880
8.920
8.840
8.870
78,598
+0.01(+0.17%)
Mar 15, 2019
8.829
8.880
8.790
8.855
93,500
+0.12(+1.43%)
Mar 14, 2019
8.782
8.828
8.720
8.730
155,920
-0.05(-0.57%)
Mar 13, 2019
8.720
8.790
8.710
8.780
629,256
+0.14(+1.62%)
Mar 12, 2019
8.640
8.670
8.580
8.640
1,404,127
-0.02(-0.22%)
Mar 11, 2019
8.579
8.670
8.570
8.659
499,332
+0.10(+1.16%)
Mar 08, 2019
8.500
8.600
8.500
8.560
1,693,400
-0.18(-2.06%)
Mar 07, 2019
8.890
8.890
8.700
8.740
936,365
-0.13(-1.47%)
Mar 06, 2019
8.890
8.890
8.830
8.870
325,842
-0.02(-0.17%)
Mar 05, 2019
8.910
8.911
8.840
8.885
180,518
-0.10(-1.11%)
Mar 04, 2019
9.040
9.040
8.950
8.985
92,707
-0.01(-0.06%)
Mar 01, 2019
9.060
9.070
8.960
8.990
141,000
+0.18(+2.04%)
Feb 28, 2019
8.800
8.940
8.780
8.810
87,852
+0.09(+0.99%)
Feb 27, 2019
8.760
8.790
8.700
8.724
92,844
+0.02(+0.28%)
Feb 26, 2019
8.642
8.740
8.630
8.700
144,474
+0.03(+0.35%)
Feb 25, 2019
8.630
8.680
8.620
8.670
69,999
+0.12(+1.40%)
Feb 22, 2019
8.500
8.610
8.500
8.550
100,100
+0.12(+1.40%)
Feb 21, 2019
8.450
8.480
8.410
8.432
115,666
+0.01(+0.14%)
Feb 20, 2019
8.330
8.440
8.330
8.420
55,763
-0.08(-0.94%)
Feb 19, 2019
8.440
8.500
8.440
8.500
95,405
+0.15(+1.77%)
Feb 15, 2019
8.340
8.410
8.320
8.352
40,800
+0.06(+0.75%)
Feb 14, 2019
8.240
8.330
8.240
8.290
61,661
+0.10(+1.28%)
Feb 13, 2019
8.215
8.234
8.170
8.185
48,344
+0.08(+0.92%)
Feb 12, 2019
8.080
8.150
8.080
8.110
45,026
+0.09(+1.12%)
Feb 11, 2019
8.010
8.080
7.980
8.020
75,262
+0.05(+0.69%)
Feb 08, 2019
7.970
7.980
7.900
7.965
45,700
-0.02(-0.19%)
Feb 07, 2019
8.030
8.030
7.920
7.980
45,437
-0.12(-1.48%)
Feb 06, 2019
8.130
8.160
8.060
8.100
93,074
-0.12(-1.52%)
Feb 05, 2019
8.180
8.250
8.162
8.225
51,264
+0.06(+0.73%)
Feb 04, 2019
8.120
8.190
8.080
8.165
89,869
-0.10(-1.15%)
Feb 01, 2019
8.270
8.340
8.230
8.260
64,800
+0.01(+0.12%)
Jan 31, 2019
8.260
8.260
8.190
8.250
105,988
-0.04(-0.54%)
Jan 30, 2019
8.150
8.360
8.140
8.295
89,350
+0.12(+1.41%)
Jan 29, 2019
8.160
8.210
8.150
8.180
77,373
-0.10(-1.15%)
Jan 28, 2019
8.210
8.300
8.207
8.275
119,515
+0.08(+0.98%)
Jan 25, 2019
8.190
8.220
8.180
8.195
50,700
+0.13(+1.61%)
Jan 24, 2019
8.130
8.140
8.040
8.065
66,727
+0.00(+0.06%)
Jan 23, 2019
8.121
8.150
8.020
8.060
164,923
+0.04(+0.56%)
Jan 22, 2019
8.050
8.080
8.000
8.015
202,397
+0.05(+0.56%)
Jan 18, 2019
7.930
8.020
7.930
7.970
84,200
+0.11(+1.40%)
Jan 17, 2019
7.760
7.990
7.751
7.860
111,661
+0.11(+1.35%)
Jan 16, 2019
7.698
7.790
7.672
7.755
83,277
+0.09(+1.17%)
Jan 15, 2019
7.680
7.720
7.640
7.665
110,134
-0.15(-1.92%)
Jan 14, 2019
7.782
7.830
7.770
7.815
167,848
-0.07(-0.95%)
Jan 11, 2019
7.830
7.930
7.800
7.890
222,300
+0.03(+0.38%)
Jan 10, 2019
7.772
7.880
7.770
7.860
96,029
-0.08(-1.07%)
Jan 09, 2019
7.939
7.980
7.880
7.945
68,889
+0.12(+1.60%)
Jan 08, 2019
7.840
7.870
7.790
7.820
82,330
+0.06(+0.77%)
Jan 07, 2019
7.751
7.790
7.730
7.760
103,931
+0.07(+0.91%)
Jan 04, 2019
7.590
7.720
7.571
7.690
83,000
+0.16(+2.12%)
Jan 03, 2019
7.564
7.600
7.525
7.530
66,927
+0.02(+0.20%)
Jan 02, 2019
7.500
7.530
7.450
7.515
129,013
-0.19(-2.40%)
Dec 31, 2018
7.725
7.830
7.620
7.700
150,400
+0.21(+2.80%)
Dec 28, 2018
7.440
7.514
7.391
7.490
116,900
+0.12(+1.63%)
Dec 27, 2018
7.280
7.370
7.190
7.370
165,827
-0.22(-2.96%)
Dec 26, 2018
7.300
7.630
7.300
7.595
209,665
+0.15(+2.01%)
Dec 24, 2018
7.360
7.520
7.360
7.445
112,000
+0.22(+3.04%)
Dec 21, 2018
7.340
7.370
7.180
7.225
407,200
-0.15(-1.97%)
Dec 20, 2018
7.320
7.440
7.320
7.370
221,344
-0.09(-1.21%)
Dec 19, 2018
7.532
7.650
7.370
7.460
329,588
+0.08(+1.02%)
Dec 18, 2018
7.420
7.450
7.360
7.385
194,624
-0.02(-0.20%)
Dec 17, 2018
7.500
7.520
7.360
7.400
152,026
-0.07(-0.94%)
Dec 14, 2018
7.522
7.555
7.470
7.470
143,300
-0.06(-0.80%)
Dec 13, 2018
7.500
7.570
7.480
7.530
163,152
+0.06(+0.74%)
Dec 12, 2018
7.471
7.510
7.460
7.475
144,967
+0.15(+2.12%)
Dec 11, 2018
7.300
7.370
7.300
7.320
336,048
+0.17(+2.31%)
Dec 10, 2018
7.180
7.230
7.070
7.155
226,183
-0.08(-1.04%)
Dec 07, 2018
7.340
7.375
7.200
7.230
148,000
-0.04(-0.55%)
Dec 06, 2018
7.340
7.365
7.190
7.270
151,553
-0.31(-4.09%)
Dec 04, 2018
7.770
7.770
7.560
7.580
85,300
-0.16(-2.07%)
Dec 03, 2018
7.760
7.780
7.700
7.740
175,658
+0.13(+1.71%)
Nov 30, 2018
7.640
7.660
7.590
7.610
79,500
-0.06(-0.85%)
Nov 29, 2018
7.690
7.705
7.610
7.675
70,421
-0.02(-0.26%)
Nov 28, 2018
7.610
7.740
7.520
7.695
71,025
+0.06(+0.72%)
Nov 27, 2018
7.610
7.640
7.560
7.640
99,696
+0.00(+0.00%)
Nov 26, 2018
7.651
7.670
7.610
7.640
282,807
+0.09(+1.19%)
Nov 23, 2018
7.561
7.580
7.530
7.550
60,300
-0.01(-0.08%)
Nov 21, 2018
7.556
7.556
7.556
0
+0.16(+2.18%)
Nov 20, 2018
7.330
7.470
7.312
7.395
209,657
-0.08(-1.00%)
Nov 19, 2018
7.592
7.592
7.450
7.470
88,356
-0.16(-2.03%)
Nov 16, 2018
7.550
7.670
7.550
7.625
82,400
-0.00(-0.07%)
Nov 15, 2018
7.630
7.680
7.530
7.630
276,217
-0.20(-2.55%)
Nov 14, 2018
7.760
7.930
7.700
7.830
52,391
+0.08(+1.03%)
Nov 13, 2018
7.780
7.840
7.730
7.750
110,420
+0.04(+0.45%)
Nov 12, 2018
7.840
7.840
7.700
7.715
85,973
-0.13(-1.72%)
Nov 09, 2018
7.820
7.860
7.770
7.850
87,600
+0.18(+2.41%)
Nov 08, 2018
7.670
7.750
7.650
7.665
196,580
-0.18(-2.29%)
Nov 07, 2018
7.770
7.900
7.747
7.845
64,370
+0.23(+3.02%)
Nov 06, 2018
7.540
7.650
7.530
7.615
90,349
-0.01(-0.20%)
Nov 05, 2018
7.660
7.683
7.600
7.630
119,323
-0.04(-0.59%)
Nov 02, 2018
7.680
7.690
7.590
7.675
155,200
+0.17(+2.33%)
Nov 01, 2018
7.465
7.530
7.440
7.500
101,162
+0.08(+1.01%)
Oct 31, 2018
7.500
7.530
7.410
7.425
170,320
-0.02(-0.20%)
Oct 30, 2018
7.420
7.474
7.370
7.440
105,988
+0.01(+0.13%)
Oct 29, 2018
7.530
7.562
7.370
7.430
149,946
+0.19(+2.70%)
Oct 26, 2018
7.150
7.280
7.120
7.235
134,600
-0.05(-0.71%)
Oct 25, 2018
7.300
7.340
7.250
7.287
201,878
+0.11(+1.49%)
Oct 24, 2018
7.353
7.353
7.160
7.180
106,802
-0.12(-1.58%)
Oct 23, 2018
7.250
7.360
7.210
7.295
113,526
+0.03(+0.34%)
Oct 22, 2018
7.375
7.375
7.255
7.270
67,438
-0.15(-2.02%)
Oct 19, 2018
7.400
7.450
7.380
7.420
53,400
-0.07(-0.87%)
Oct 18, 2018
7.570
7.610
7.460
7.485
112,018
-0.09(-1.25%)
Oct 17, 2018
7.573
7.630
7.550
7.580
114,986
-0.16(-2.00%)
Oct 16, 2018
7.672
7.760
7.670
7.735
87,283
+0.14(+1.78%)
Oct 15, 2018
7.590
7.610
7.530
7.600
60,941
-0.10(-1.30%)
Oct 12, 2018
7.750
7.750
7.640
7.700
73,700
-0.11(-1.41%)
Oct 11, 2018
7.890
7.910
7.775
7.810
110,912
-0.17(-2.13%)
Oct 10, 2018
8.120
8.120
7.980
7.980
59,614
-0.21(-2.56%)
Oct 09, 2018
8.140
8.190
8.140
8.190
54,421
+0.04(+0.49%)
Oct 08, 2018
8.203
8.240
8.110
8.150
48,180
-0.04(-0.43%)
Oct 05, 2018
8.188
8.210
8.150
8.185
51,900
-0.02(-0.24%)
Oct 04, 2018
8.235
8.248
8.160
8.205
56,373
-0.18(-2.15%)
Oct 03, 2018
8.410
8.440
8.360
8.385
81,333
+0.00(+0.00%)
Oct 02, 2018
8.410
8.430
8.360
8.385
50,139
-0.06(-0.77%)
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.