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
)
2.470
-0.010 (-0.40%)
Official Closing Price
Updated: 4:10 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 (%)
Dec 30, 2016
5.271
5.271
5.271
0
-0.09(-1.73%)
Dec 29, 2016
5.311
5.377
5.311
5.364
72,804
+0.06(+1.13%)
Dec 28, 2016
5.284
5.311
5.211
5.304
128,862
+0.04(+0.79%)
Dec 27, 2016
5.157
5.289
5.157
5.263
79,891
+0.07(+1.27%)
Dec 23, 2016
5.196
5.196
5.196
0
+0.01(+0.26%)
Dec 22, 2016
5.144
5.243
5.130
5.183
165,285
+0.03(+0.51%)
Dec 21, 2016
5.315
5.368
5.117
5.157
221,231
-0.15(-2.86%)
Dec 20, 2016
5.256
5.362
5.256
5.309
88,380
+0.06(+1.13%)
Dec 19, 2016
5.302
5.316
5.243
5.249
110,549
-0.06(-1.12%)
Dec 16, 2016
5.329
5.388
5.282
5.309
74,411
-0.01(-0.25%)
Dec 15, 2016
5.302
5.335
5.256
5.322
336,393
+0.01(+0.25%)
Dec 14, 2016
5.368
5.421
5.296
5.309
157,237
-0.08(-1.47%)
Dec 13, 2016
5.335
5.415
5.276
5.388
81,257
+0.07(+1.24%)
Dec 12, 2016
5.322
5.355
5.296
5.322
111,159
+0.01(+0.12%)
Dec 09, 2016
5.342
5.401
5.263
5.315
180,261
-0.05(-0.99%)
Dec 08, 2016
5.348
5.434
5.309
5.368
83,453
+0.03(+0.49%)
Dec 07, 2016
5.382
5.428
5.315
5.342
422,699
-0.02(-0.37%)
Dec 06, 2016
5.302
5.441
5.302
5.362
467,745
+0.03(+0.62%)
Dec 05, 2016
5.144
5.348
5.115
5.329
253,036
+0.20(+4.00%)
Dec 02, 2016
5.084
5.137
4.965
5.124
164,852
+0.04(+0.78%)
Dec 01, 2016
5.031
5.097
4.965
5.084
135,894
+0.07(+1.45%)
Nov 30, 2016
4.879
5.104
4.879
5.011
502,596
+0.18(+3.69%)
Nov 29, 2016
4.866
4.898
4.773
4.833
364,259
+0.02(+0.41%)
Nov 28, 2016
4.780
4.872
4.780
4.813
154,133
+0.01(+0.17%)
Nov 25, 2016
4.871
4.871
4.805
4.805
98,879
-0.04(-0.82%)
Nov 23, 2016
4.844
4.844
4.844
0
+0.05(+0.96%)
Nov 22, 2016
4.858
4.897
4.785
4.798
377,318
-0.05(-1.09%)
Nov 21, 2016
4.884
4.937
4.844
4.851
248,629
+0.03(+0.68%)
Nov 18, 2016
4.844
4.904
4.818
4.818
148,506
-0.03(-0.54%)
Nov 17, 2016
4.877
4.937
4.825
4.844
80,371
-0.03(-0.54%)
Nov 16, 2016
4.877
4.923
4.844
4.871
80,289
-0.03(-0.54%)
Nov 15, 2016
4.858
4.976
4.858
4.897
125,433
+0.05(+1.09%)
Nov 14, 2016
4.897
4.937
4.798
4.844
74,206
-0.01(-0.27%)
Nov 11, 2016
5.029
5.029
4.805
4.858
168,314
-0.18(-3.66%)
Nov 10, 2016
5.325
5.325
5.029
5.042
189,383
-0.30(-5.67%)
Nov 09, 2016
5.332
5.397
5.305
5.345
71,036
-0.06(-1.10%)
Nov 08, 2016
5.345
5.457
5.345
5.404
158,432
+0.03(+0.61%)
Nov 07, 2016
5.299
5.371
5.213
5.371
112,183
+0.14(+2.77%)
Nov 04, 2016
5.272
5.272
5.213
5.226
142,982
-0.07(-1.37%)
Nov 03, 2016
5.332
5.351
5.227
5.299
84,622
-0.01(-0.12%)
Nov 02, 2016
5.332
5.332
5.272
5.305
119,038
+0.00(+0.00%)
Nov 01, 2016
5.437
5.437
5.305
5.305
127,250
-0.09(-1.59%)
Oct 31, 2016
5.404
5.476
5.358
5.391
167,355
-0.01(-0.12%)
Oct 28, 2016
5.397
5.457
5.378
5.397
48,724
+0.02(+0.37%)
Oct 27, 2016
5.437
5.457
5.364
5.378
385,035
-0.01(-0.22%)
Oct 26, 2016
5.481
5.481
5.363
5.390
418,667
-0.10(-1.79%)
Oct 25, 2016
5.560
5.560
5.488
5.488
172,484
-0.05(-0.95%)
Oct 24, 2016
5.573
5.597
5.534
5.540
150,012
+0.00(+0.00%)
Oct 21, 2016
5.560
5.567
5.508
5.540
160,445
-0.04(-0.71%)
Oct 20, 2016
5.606
5.606
5.560
5.580
66,661
-0.02(-0.35%)
Oct 19, 2016
5.626
5.698
5.599
5.599
124,557
+0.00(+0.00%)
Oct 18, 2016
5.494
5.619
5.462
5.599
248,748
+0.18(+3.26%)
Oct 17, 2016
5.376
5.429
5.350
5.422
407,707
-0.03(-0.48%)
Oct 14, 2016
5.468
5.475
5.422
5.449
140,579
+0.02(+0.36%)
Oct 13, 2016
5.442
5.449
5.396
5.429
165,683
-0.08(-1.43%)
Oct 12, 2016
5.534
5.534
5.449
5.508
120,414
-0.03(-0.59%)
Oct 11, 2016
5.534
5.626
5.475
5.540
274,412
-0.08(-1.36%)
Oct 10, 2016
5.551
5.656
5.540
5.617
332,470
+0.14(+2.63%)
Oct 07, 2016
5.519
5.521
5.440
5.473
126,229
-0.05(-0.83%)
Oct 06, 2016
5.506
5.545
5.480
5.519
147,900
+0.01(+0.24%)
Oct 05, 2016
5.493
5.512
5.421
5.506
126,389
+0.08(+1.57%)
Oct 04, 2016
5.519
5.519
5.375
5.421
195,595
-0.07(-1.31%)
Oct 03, 2016
5.728
5.728
5.460
5.493
305,269
-0.27(-4.76%)
Sep 30, 2016
5.695
5.800
5.643
5.767
698,280
+0.13(+2.32%)
Sep 29, 2016
5.715
5.734
5.617
5.636
403,113
-0.05(-0.92%)
Sep 28, 2016
5.532
5.702
5.499
5.689
434,279
+0.22(+3.94%)
Sep 27, 2016
5.480
5.519
5.421
5.473
305,318
-0.01(-0.12%)
Sep 26, 2016
5.467
5.519
5.467
5.480
374,009
+0.01(+0.12%)
Sep 23, 2016
5.565
5.565
5.460
5.473
123,731
-0.11(-1.99%)
Sep 22, 2016
5.421
5.617
5.421
5.584
360,541
+0.22(+4.14%)
Sep 21, 2016
5.401
5.434
5.342
5.362
295,279
-0.01(-0.12%)
Sep 20, 2016
5.454
5.454
5.303
5.369
198,784
-0.04(-0.72%)
Sep 19, 2016
5.375
5.519
5.375
5.408
233,064
+0.07(+1.22%)
Sep 16, 2016
5.454
5.454
5.316
5.342
165,640
-0.14(-2.62%)
Sep 15, 2016
5.532
5.532
5.467
5.486
196,576
-0.02(-0.36%)
Sep 14, 2016
5.493
5.538
5.421
5.506
96,520
+0.05(+0.84%)
Sep 13, 2016
5.551
5.551
5.434
5.460
83,689
-0.12(-2.11%)
Sep 12, 2016
5.623
5.623
5.551
5.578
111,628
-0.06(-1.04%)
Sep 09, 2016
5.800
5.819
5.630
5.636
124,749
-0.18(-3.03%)
Sep 08, 2016
5.819
5.904
5.813
5.813
116,422
-0.03(-0.45%)
Sep 07, 2016
5.819
5.858
5.804
5.839
302,770
+0.07(+1.13%)
Sep 06, 2016
5.676
5.780
5.630
5.774
177,959
+0.17(+3.03%)
Sep 02, 2016
5.545
5.604
5.604
5.604
469,902
+0.09(+1.66%)
Sep 01, 2016
5.519
5.519
5.362
5.512
242,277
+0.02(+0.36%)
Aug 31, 2016
5.460
5.499
5.427
5.493
216,046
+0.06(+1.08%)
Aug 30, 2016
5.551
5.551
5.414
5.434
833,066
-0.08(-1.54%)
Aug 29, 2016
5.610
5.610
5.499
5.519
135,117
-0.04(-0.79%)
Aug 26, 2016
5.595
5.647
5.530
5.563
164,122
+0.00(+0.00%)
Aug 25, 2016
5.523
5.608
5.523
5.563
273,320
+0.03(+0.47%)
Aug 24, 2016
5.563
5.563
5.478
5.537
109,407
+0.02(+0.35%)
Aug 23, 2016
5.537
5.660
5.458
5.517
199,444
+0.01(+0.12%)
Aug 22, 2016
5.556
5.582
5.497
5.510
171,630
-0.05(-0.94%)
Aug 19, 2016
5.550
5.641
5.504
5.563
460,425
-0.03(-0.47%)
Aug 18, 2016
5.458
5.589
5.458
5.589
585,954
+0.01(+0.12%)
Aug 17, 2016
5.413
5.608
5.309
5.582
551,135
+0.20(+3.62%)
Aug 16, 2016
5.419
5.419
5.341
5.387
190,515
-0.05(-0.84%)
Aug 15, 2016
5.354
5.497
5.354
5.432
111,245
+0.12(+2.20%)
Aug 12, 2016
5.367
5.400
5.289
5.315
207,855
-0.06(-1.09%)
Aug 11, 2016
5.302
5.387
5.302
5.374
93,057
+0.08(+1.60%)
Aug 10, 2016
5.224
5.302
5.206
5.289
56,456
+0.08(+1.63%)
Aug 09, 2016
5.120
5.218
5.120
5.205
568,682
+0.08(+1.65%)
Aug 08, 2016
5.107
5.146
5.081
5.120
110,738
+0.07(+1.29%)
Aug 05, 2016
4.997
5.068
4.997
5.055
47,606
+0.07(+1.44%)
Aug 04, 2016
4.970
5.016
4.951
4.984
46,659
+0.01(+0.13%)
Aug 03, 2016
4.964
5.003
4.886
4.977
123,434
+0.03(+0.53%)
Aug 02, 2016
4.970
4.997
4.912
4.951
99,022
+0.01(+0.13%)
Aug 01, 2016
4.990
4.997
4.918
4.944
147,481
-0.07(-1.43%)
Jul 29, 2016
4.984
5.068
4.924
5.016
357,917
+0.05(+0.92%)
Jul 28, 2016
5.068
5.068
4.931
4.970
178,012
-0.03(-0.52%)
Jul 27, 2016
4.990
5.055
4.957
4.997
191,250
+0.03(+0.55%)
Jul 26, 2016
5.060
5.060
4.963
4.969
226,949
-0.08(-1.67%)
Jul 25, 2016
5.280
5.280
5.028
5.054
130,224
-0.21(-4.06%)
Jul 22, 2016
5.138
5.280
5.138
5.267
531,692
+0.12(+2.26%)
Jul 21, 2016
5.267
5.267
5.147
5.151
260,786
-0.08(-1.49%)
Jul 20, 2016
5.144
5.280
5.131
5.228
94,428
+0.11(+2.15%)
Jul 19, 2016
5.190
5.196
5.118
5.118
158,137
-0.08(-1.62%)
Jul 18, 2016
5.177
5.222
5.164
5.203
73,245
+0.04(+0.75%)
Jul 15, 2016
5.177
5.203
5.144
5.164
264,277
-0.02(-0.38%)
Jul 14, 2016
5.248
5.248
5.170
5.183
436,154
+0.02(+0.38%)
Jul 13, 2016
5.196
5.203
5.118
5.164
193,231
-0.03(-0.50%)
Jul 12, 2016
5.209
5.228
5.164
5.190
104,701
+0.03(+0.63%)
Jul 11, 2016
5.183
5.209
5.138
5.157
155,052
-0.02(-0.38%)
Jul 08, 2016
5.144
5.180
5.092
5.177
156,162
+0.08(+1.65%)
Jul 07, 2016
5.092
5.118
5.002
5.092
254,165
+0.02(+0.38%)
Jul 06, 2016
5.060
5.086
5.015
5.073
139,681
+0.01(+0.13%)
Jul 05, 2016
5.183
5.183
5.047
5.066
115,470
-0.13(-2.49%)
Jul 01, 2016
5.261
5.196
5.196
5.196
177,499
-0.02(-0.37%)
Jun 30, 2016
5.254
5.254
5.144
5.216
266,761
+0.01(+0.12%)
Jun 29, 2016
5.183
5.222
5.149
5.209
199,856
+0.10(+2.03%)
Jun 28, 2016
5.008
5.112
4.950
5.105
179,799
+0.16(+3.18%)
Jun 27, 2016
4.980
5.077
4.916
4.948
103,152
-0.09(-1.79%)
Jun 24, 2016
5.032
5.096
4.987
5.038
257,723
-0.21(-4.05%)
Jun 23, 2016
5.245
5.277
5.206
5.251
59,225
+0.08(+1.50%)
Jun 22, 2016
5.064
5.225
5.064
5.174
113,270
+0.06(+1.26%)
Jun 21, 2016
5.032
5.122
5.032
5.109
75,196
+0.06(+1.15%)
Jun 20, 2016
5.142
5.187
5.038
5.051
84,701
-0.01(-0.25%)
Jun 17, 2016
5.071
5.096
5.032
5.064
188,220
+0.02(+0.38%)
Jun 16, 2016
5.045
5.058
4.974
5.045
202,571
-0.02(-0.38%)
Jun 15, 2016
5.000
5.122
5.000
5.064
183,669
+0.07(+1.42%)
Jun 14, 2016
5.032
5.045
4.954
4.993
318,570
-0.01(-0.26%)
Jun 13, 2016
4.993
5.032
4.942
5.006
87,555
+0.00(+0.00%)
Jun 10, 2016
5.058
5.064
5.006
5.006
88,445
-0.13(-2.51%)
Jun 09, 2016
5.083
5.148
5.077
5.135
111,139
+0.01(+0.25%)
Jun 08, 2016
5.064
5.154
5.045
5.122
286,476
+0.08(+1.53%)
Jun 07, 2016
4.832
5.064
4.832
5.045
361,549
+0.23(+4.69%)
Jun 06, 2016
4.922
4.935
4.754
4.819
89,077
-0.09(-1.84%)
Jun 03, 2016
4.774
4.935
4.774
4.909
70,879
+0.13(+2.70%)
Jun 02, 2016
4.735
4.787
4.709
4.780
114,777
+0.05(+1.09%)
Jun 01, 2016
4.651
4.748
4.645
4.729
232,126
+0.05(+0.96%)
May 31, 2016
4.780
4.780
4.684
4.684
285,270
-0.08(-1.76%)
May 27, 2016
4.903
4.767
4.767
4.767
236,858
-0.12(-2.51%)
May 26, 2016
4.871
4.929
4.845
4.890
126,381
+0.04(+0.82%)
May 25, 2016
4.818
4.857
4.786
4.850
243,931
+0.05(+1.07%)
May 24, 2016
4.825
4.857
4.786
4.799
62,932
-0.01(-0.27%)
May 23, 2016
4.805
4.876
4.805
4.812
98,408
-0.03(-0.53%)
May 20, 2016
4.863
4.908
4.825
4.837
127,276
+0.01(+0.13%)
May 19, 2016
4.895
4.908
4.825
4.831
712,077
-0.03(-0.66%)
May 18, 2016
4.960
4.960
4.831
4.863
136,618
-0.13(-2.70%)
May 17, 2016
4.972
5.043
4.972
4.998
552,663
+0.02(+0.39%)
May 16, 2016
5.024
5.075
4.966
4.979
498,757
-0.03(-0.64%)
May 13, 2016
4.998
5.049
4.947
5.011
248,546
-0.03(-0.51%)
May 12, 2016
5.133
5.139
5.037
5.037
1,674,477
-0.06(-1.13%)
May 11, 2016
5.069
5.165
5.069
5.094
4,943,119
+0.00(+0.00%)
May 10, 2016
5.037
5.133
5.030
5.094
109,168
+0.07(+1.41%)
May 09, 2016
5.056
5.056
4.947
5.024
31,742
-0.03(-0.51%)
May 06, 2016
5.043
5.075
4.979
5.049
18,534
+0.00(+0.00%)
May 05, 2016
5.159
5.159
5.011
5.049
74,041
-0.04(-0.88%)
May 04, 2016
5.159
5.178
5.037
5.094
105,651
-0.11(-2.10%)
May 03, 2016
5.236
5.236
5.075
5.204
92,190
-0.08(-1.58%)
May 02, 2016
5.223
5.332
5.223
5.287
227,784
+0.09(+1.73%)
Apr 29, 2016
5.242
5.319
5.197
5.197
242,102
-0.01(-0.12%)
Apr 28, 2016
5.152
5.294
5.152
5.204
52,807
+0.03(+0.62%)
Apr 27, 2016
5.101
5.184
5.101
5.171
203,455
+0.08(+1.56%)
Apr 26, 2016
5.066
5.118
4.926
5.092
200,536
+0.05(+1.02%)
Apr 25, 2016
5.105
5.118
5.028
5.041
113,910
-0.08(-1.50%)
Apr 22, 2016
5.169
5.226
5.098
5.118
121,968
-0.06(-1.23%)
Apr 21, 2016
5.246
5.246
5.143
5.182
17,726
-0.06(-1.22%)
Apr 20, 2016
5.162
5.246
5.130
5.246
112,659
+0.06(+1.23%)
Apr 19, 2016
5.092
5.207
5.092
5.182
164,605
+0.13(+2.66%)
Apr 18, 2016
4.983
5.054
4.958
5.047
70,424
+0.03(+0.51%)
Apr 15, 2016
5.041
5.041
4.971
5.022
31,416
-0.05(-1.01%)
Apr 14, 2016
5.073
5.086
5.047
5.073
60,388
-0.01(-0.13%)
Apr 13, 2016
5.015
5.137
4.996
5.079
152,456
+0.08(+1.66%)
Apr 12, 2016
4.951
5.002
4.894
4.996
143,736
+0.08(+1.56%)
Apr 11, 2016
4.881
4.926
4.830
4.919
106,570
+0.10(+2.12%)
Apr 08, 2016
4.836
4.862
4.785
4.817
89,367
+0.06(+1.35%)
Apr 07, 2016
4.759
4.779
4.663
4.753
61,603
-0.04(-0.80%)
Apr 06, 2016
4.830
4.855
4.772
4.791
30,718
+0.01(+0.13%)
Apr 05, 2016
4.804
4.830
4.721
4.785
184,353
-0.01(-0.13%)
Apr 04, 2016
4.900
4.900
4.766
4.791
71,256
-0.09(-1.83%)
Apr 01, 2016
4.849
4.913
4.842
4.881
122,617
-0.04(-0.89%)
Mar 31, 2016
4.823
4.944
4.823
4.925
72,794
+0.10(+2.11%)
Mar 30, 2016
4.765
4.842
4.765
4.823
327,143
+0.10(+2.02%)
Mar 29, 2016
4.600
4.746
4.574
4.727
212,408
-0.01(-0.13%)
Mar 28, 2016
4.613
4.753
4.613
4.734
662,858
+0.14(+3.05%)
Mar 24, 2016
4.638
4.593
4.593
4.593
177,523
-0.10(-2.04%)
Mar 23, 2016
4.772
4.842
4.664
4.689
125,578
-0.11(-2.26%)
Mar 22, 2016
4.683
4.874
4.670
4.797
441,783
+0.13(+2.87%)
Mar 21, 2016
4.664
4.740
4.543
4.664
200,581
-0.01(-0.14%)
Mar 18, 2016
4.823
4.836
4.549
4.670
256,668
-0.13(-2.79%)
Mar 17, 2016
4.727
4.848
4.727
4.804
40,182
+0.10(+2.03%)
Mar 16, 2016
4.632
4.727
4.530
4.708
222,539
+0.09(+1.93%)
Mar 15, 2016
4.619
4.654
4.593
4.619
436,310
-0.07(-1.49%)
Mar 14, 2016
4.721
4.753
4.651
4.689
163,471
-0.05(-1.08%)
Mar 11, 2016
4.689
4.746
4.670
4.740
38,240
+0.06(+1.36%)
Mar 10, 2016
4.676
4.676
4.558
4.676
177,657
-0.01(-0.27%)
Mar 09, 2016
4.664
4.721
4.625
4.689
83,500
+0.06(+1.38%)
Mar 08, 2016
4.810
4.810
4.604
4.625
92,131
-0.18(-3.71%)
Mar 07, 2016
4.651
4.810
4.651
4.804
106,779
+0.13(+2.86%)
Mar 04, 2016
4.619
4.689
4.619
4.670
78,611
+0.04(+0.83%)
Mar 03, 2016
4.593
4.676
4.517
4.632
403,979
+0.03(+0.55%)
Mar 02, 2016
4.409
4.606
4.409
4.606
129,316
+0.18(+4.03%)
Mar 01, 2016
4.320
4.441
4.307
4.428
154,875
+0.13(+2.96%)
Feb 29, 2016
4.243
4.329
4.243
4.300
83,789
+0.08(+1.96%)
Feb 26, 2016
4.332
4.339
4.211
4.218
118,418
-0.04(-1.05%)
Feb 25, 2016
4.186
4.294
4.186
4.262
139,718
+0.08(+1.99%)
Feb 24, 2016
4.084
4.185
4.077
4.179
368,464
+0.03(+0.61%)
Feb 23, 2016
4.211
4.230
4.122
4.154
75,167
-0.07(-1.65%)
Feb 22, 2016
4.135
4.261
4.135
4.223
196,453
+0.12(+2.94%)
Feb 19, 2016
4.147
4.185
4.084
4.103
377,292
-0.08(-1.97%)
Feb 18, 2016
4.128
4.242
3.982
4.185
272,541
+0.06(+1.38%)
Feb 17, 2016
4.014
4.128
3.970
4.128
116,445
+0.14(+3.50%)
Feb 16, 2016
4.103
4.103
3.900
3.989
80,497
-0.04(-1.10%)
Feb 12, 2016
3.913
4.033
4.033
4.033
102,975
+0.18(+4.61%)
Feb 11, 2016
3.837
3.906
3.792
3.856
133,104
-0.06(-1.46%)
Feb 10, 2016
3.944
3.995
3.894
3.913
49,388
-0.04(-0.96%)
Feb 09, 2016
3.932
3.976
3.894
3.951
198,535
-0.01(-0.32%)
Feb 08, 2016
4.027
4.027
3.938
3.963
143,756
-0.11(-2.80%)
Feb 05, 2016
4.071
4.096
4.027
4.077
90,387
-0.02(-0.46%)
Feb 04, 2016
4.077
4.109
3.995
4.096
122,865
+0.03(+0.78%)
Feb 03, 2016
3.925
4.071
3.849
4.065
117,777
+0.18(+4.57%)
Feb 02, 2016
4.014
4.014
3.862
3.887
122,652
-0.22(-5.40%)
Feb 01, 2016
4.103
4.116
3.963
4.109
111,787
-0.05(-1.22%)
Jan 29, 2016
4.103
4.166
4.033
4.160
99,436
+0.06(+1.55%)
Jan 28, 2016
4.033
4.192
4.033
4.096
129,244
+0.06(+1.57%)
Jan 27, 2016
4.001
4.052
3.932
4.033
68,368
+0.01(+0.30%)
Jan 26, 2016
3.926
4.065
3.895
4.021
159,575
+0.14(+3.58%)
Jan 25, 2016
3.971
3.983
3.857
3.882
109,587
-0.14(-3.45%)
Jan 22, 2016
4.015
4.103
3.942
4.021
121,339
+0.13(+3.24%)
Jan 21, 2016
3.762
3.901
3.743
3.895
464,754
+0.13(+3.35%)
Jan 20, 2016
3.756
3.832
3.680
3.769
298,199
-0.06(-1.49%)
Jan 19, 2016
3.926
3.945
3.788
3.825
274,845
-0.04(-1.14%)
Jan 15, 2016
3.939
3.870
3.870
3.870
270,413
-0.18(-4.37%)
Jan 14, 2016
3.914
4.078
3.876
4.046
135,713
+0.16(+4.23%)
Jan 13, 2016
3.958
4.002
3.844
3.882
181,938
-0.04(-1.13%)
Jan 12, 2016
3.617
3.964
3.617
3.926
233,830
+0.37(+10.28%)
Jan 11, 2016
3.882
3.939
3.529
3.560
232,864
-0.29(-7.54%)
Jan 08, 2016
3.920
4.017
3.838
3.851
106,158
-0.03(-0.81%)
Jan 07, 2016
3.876
3.971
3.863
3.882
139,051
-0.09(-2.38%)
Jan 06, 2016
4.046
4.059
3.920
3.977
150,587
-0.20(-4.69%)
Jan 05, 2016
4.091
4.192
4.059
4.173
166,621
+0.08(+1.85%)
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.