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
)
2.430
+0.040 (+1.67%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 31, 2021
4.428
4.436
4.317
4.351
74,469
-0.05(-1.16%)
Dec 30, 2021
4.428
4.478
4.402
4.402
114,595
-0.01(-0.15%)
Dec 29, 2021
4.460
4.469
4.401
4.409
46,062
-0.03(-0.57%)
Dec 28, 2021
4.426
4.465
4.418
4.435
55,187
-0.02(-0.38%)
Dec 27, 2021
4.477
4.477
4.420
4.452
59,568
+0.01(+0.19%)
Dec 23, 2021
4.401
4.487
4.392
4.443
65,379
+0.05(+1.16%)
Dec 22, 2021
4.333
4.435
4.333
4.392
73,290
-0.03(-0.58%)
Dec 21, 2021
4.341
4.452
4.299
4.418
190,256
+0.08(+1.96%)
Dec 20, 2021
4.392
4.392
4.307
4.333
166,491
-0.11(-2.48%)
Dec 17, 2021
4.528
4.528
4.418
4.443
144,525
-0.08(-1.87%)
Dec 16, 2021
4.401
4.604
4.392
4.528
169,055
+0.15(+3.49%)
Dec 15, 2021
4.401
4.443
4.367
4.375
102,081
-0.03(-0.77%)
Dec 14, 2021
4.494
4.532
4.384
4.409
156,762
-0.10(-2.26%)
Dec 13, 2021
4.553
4.579
4.503
4.511
69,991
-0.05(-1.12%)
Dec 10, 2021
4.596
4.596
4.519
4.562
53,406
-0.02(-0.37%)
Dec 09, 2021
4.579
4.621
4.545
4.579
152,086
+0.00(+0.00%)
Dec 08, 2021
4.647
4.647
4.545
4.579
67,071
-0.07(-1.46%)
Dec 07, 2021
4.765
4.765
4.621
4.647
84,668
-0.02(-0.36%)
Dec 06, 2021
4.664
4.723
4.562
4.664
100,324
+0.06(+1.29%)
Dec 03, 2021
4.587
4.630
4.545
4.604
126,603
+0.05(+1.12%)
Dec 02, 2021
4.494
4.579
4.486
4.553
140,051
+0.08(+1.90%)
Dec 01, 2021
4.562
4.647
4.460
4.469
166,387
-0.06(-1.31%)
Nov 30, 2021
4.358
4.536
4.324
4.528
286,761
+0.15(+3.49%)
Nov 29, 2021
4.384
4.418
4.358
4.375
168,447
+0.02(+0.44%)
Nov 26, 2021
4.348
4.365
4.289
4.356
92,169
+0.00(+0.00%)
Nov 24, 2021
4.365
4.373
4.322
4.356
102,439
-0.02(-0.39%)
Nov 23, 2021
4.449
4.466
4.365
4.373
112,610
-0.03(-0.77%)
Nov 22, 2021
4.550
4.592
4.390
4.407
154,140
-0.09(-2.06%)
Nov 19, 2021
4.559
4.601
4.500
4.500
311,350
-0.10(-2.20%)
Nov 18, 2021
4.677
4.601
4.559
4.601
350,601
+0.03(+0.55%)
Nov 17, 2021
4.626
4.643
4.516
4.576
142,352
-0.04(-0.91%)
Nov 16, 2021
4.685
4.757
4.601
4.618
333,743
-0.05(-1.08%)
Nov 15, 2021
4.761
4.761
4.601
4.668
149,449
-0.09(-1.95%)
Nov 12, 2021
4.744
4.795
4.744
4.761
40,999
+0.03(+0.53%)
Nov 11, 2021
4.803
4.837
4.736
4.736
158,732
-0.04(-0.88%)
Nov 10, 2021
4.888
4.778
4.778
65,922
-0.11(-2.25%)
Nov 09, 2021
4.905
4.939
4.846
4.888
69,110
-0.02(-0.34%)
Nov 08, 2021
4.939
4.943
4.896
4.905
70,460
-0.02(-0.34%)
Nov 05, 2021
4.896
4.964
4.896
4.922
64,253
+0.03(+0.52%)
Nov 04, 2021
5.023
5.053
4.888
4.896
104,981
-0.15(-3.01%)
Nov 03, 2021
4.981
5.065
4.981
5.048
40,046
+0.05(+1.01%)
Nov 02, 2021
5.057
5.107
4.981
4.998
79,731
-0.09(-1.82%)
Nov 01, 2021
5.065
5.133
5.091
5.091
61,946
+0.00(+0.00%)
Oct 29, 2021
5.141
5.149
5.065
5.091
53,479
-0.04(-0.77%)
Oct 28, 2021
5.088
5.172
5.088
5.130
88,595
+0.03(+0.49%)
Oct 27, 2021
5.105
5.163
5.079
5.105
25,296
-0.02(-0.33%)
Oct 26, 2021
5.037
5.130
5.121
202,870
+0.11(+2.18%)
Oct 25, 2021
5.037
5.071
5.004
5.012
195,761
-0.02(-0.33%)
Oct 22, 2021
5.063
5.063
5.004
5.029
65,846
-0.01(-0.17%)
Oct 21, 2021
5.071
5.071
4.978
5.037
95,561
-0.03(-0.50%)
Oct 20, 2021
5.105
5.105
5.037
5.063
152,809
+0.03(+0.50%)
Oct 19, 2021
5.088
5.121
5.029
5.037
95,484
+0.03(+0.67%)
Oct 18, 2021
5.130
5.147
5.004
5.004
68,511
-0.12(-2.30%)
Oct 15, 2021
5.046
5.134
5.029
5.121
86,983
+0.09(+1.84%)
Oct 14, 2021
5.063
5.063
5.016
5.029
68,589
-0.01(-0.17%)
Oct 13, 2021
5.037
5.069
5.012
5.037
66,258
-0.01(-0.17%)
Oct 12, 2021
5.054
5.063
5.004
5.046
145,713
+0.01(+0.17%)
Oct 11, 2021
5.054
5.105
5.037
5.037
116,430
-0.03(-0.50%)
Oct 08, 2021
5.046
5.071
5.012
5.063
61,370
+0.03(+0.50%)
Oct 07, 2021
4.995
5.079
4.945
5.037
88,491
+0.08(+1.53%)
Oct 06, 2021
4.978
4.978
4.911
4.962
198,785
-0.03(-0.51%)
Oct 05, 2021
4.936
4.978
4.894
4.987
442,844
+0.05(+1.02%)
Oct 04, 2021
4.962
4.978
4.911
4.936
679,402
+0.00(+0.00%)
Oct 01, 2021
4.886
4.965
4.886
4.936
252,606
+0.08(+1.56%)
Sep 30, 2021
4.835
4.886
4.835
4.861
88,299
+0.02(+0.35%)
Sep 29, 2021
4.835
4.852
4.810
4.844
70,855
+0.04(+0.77%)
Sep 28, 2021
4.807
4.874
4.782
4.807
201,067
+0.00(+0.00%)
Sep 27, 2021
4.748
4.841
4.748
4.807
109,566
+0.03(+0.53%)
Sep 24, 2021
4.740
4.790
4.715
4.782
350,380
+0.02(+0.35%)
Sep 23, 2021
4.748
4.790
4.732
4.765
91,684
+0.01(+0.18%)
Sep 22, 2021
4.723
4.774
4.723
4.757
40,095
+0.04(+0.89%)
Sep 21, 2021
4.782
4.782
4.690
4.715
110,375
-0.05(-1.05%)
Sep 20, 2021
4.824
4.826
4.732
4.765
313,669
-0.12(-2.40%)
Sep 17, 2021
4.824
4.904
4.799
4.882
170,114
+0.03(+0.69%)
Sep 16, 2021
4.832
4.874
4.807
4.849
114,260
-0.02(-0.34%)
Sep 15, 2021
4.790
4.874
4.790
4.866
99,357
+0.07(+1.40%)
Sep 14, 2021
4.799
4.824
4.606
4.799
143,891
-0.01(-0.17%)
Sep 13, 2021
4.815
4.857
4.765
4.807
165,790
-0.03(-0.52%)
Sep 10, 2021
4.866
4.882
4.807
4.832
121,306
-0.04(-0.86%)
Sep 09, 2021
4.882
4.882
4.807
4.874
133,602
+0.01(+0.17%)
Sep 08, 2021
4.882
4.895
4.841
4.866
100,916
-0.02(-0.34%)
Sep 07, 2021
5.008
5.033
4.866
4.882
163,414
-0.11(-2.18%)
Sep 03, 2021
5.050
5.050
4.949
4.991
54,194
-0.04(-0.83%)
Sep 02, 2021
4.991
5.050
4.966
5.033
145,288
+0.06(+1.18%)
Sep 01, 2021
4.924
5.008
4.924
4.975
334,777
+0.05(+1.02%)
Aug 31, 2021
4.891
5.008
4.878
4.924
472,552
+0.03(+0.68%)
Aug 30, 2021
4.899
4.899
4.866
4.891
183,908
+0.04(+0.76%)
Aug 27, 2021
4.862
4.867
4.812
4.854
937,563
+0.05(+1.04%)
Aug 26, 2021
4.879
4.881
4.804
4.804
254,177
-0.05(-1.03%)
Aug 25, 2021
4.879
4.908
4.829
4.854
519,439
-0.03(-0.51%)
Aug 24, 2021
4.837
4.933
4.821
4.879
656,854
+0.07(+1.39%)
Aug 23, 2021
4.804
4.879
4.796
4.812
456,393
+0.04(+0.87%)
Aug 20, 2021
4.762
4.787
4.737
4.771
802,678
+0.03(+0.70%)
Aug 19, 2021
4.712
4.754
4.654
4.737
163,070
-0.01(-0.18%)
Aug 18, 2021
4.596
4.762
4.596
4.746
523,838
+0.15(+3.27%)
Aug 17, 2021
4.562
4.562
4.504
4.596
688,379
+0.05(+1.10%)
Aug 16, 2021
4.479
4.679
4.479
4.545
251,899
+0.06(+1.30%)
Aug 13, 2021
4.462
4.500
4.412
4.487
551,804
+0.08(+1.70%)
Aug 12, 2021
4.395
4.470
4.395
4.412
1,478,808
+0.09(+2.12%)
Aug 11, 2021
4.345
4.345
4.291
4.320
438,371
+0.02(+0.39%)
Aug 10, 2021
4.379
4.437
4.270
4.304
107,844
+0.01(+0.19%)
Aug 09, 2021
4.262
4.295
4.229
4.295
57,216
+0.03(+0.78%)
Aug 06, 2021
4.304
4.329
4.237
4.262
233,808
-0.06(-1.35%)
Aug 05, 2021
4.462
4.462
4.312
4.320
78,537
-0.01(-0.19%)
Aug 04, 2021
4.304
4.354
4.304
4.329
215,788
+0.03(+0.58%)
Aug 03, 2021
4.362
4.387
4.295
4.304
116,356
-0.04(-0.96%)
Aug 02, 2021
4.387
4.420
4.329
4.345
49,964
-0.01(-0.19%)
Jul 30, 2021
4.437
4.437
4.354
4.354
33,041
-0.08(-1.88%)
Jul 29, 2021
4.395
4.487
4.395
4.437
144,946
+0.04(+1.00%)
Jul 28, 2021
4.385
4.459
4.360
4.393
81,893
+0.05(+1.15%)
Jul 27, 2021
4.426
4.484
4.343
4.343
71,945
-0.12(-2.61%)
Jul 26, 2021
4.468
4.493
4.426
4.459
55,171
-0.01(-0.19%)
Jul 23, 2021
4.468
4.551
4.418
4.468
122,796
+0.06(+1.32%)
Jul 22, 2021
4.559
4.576
4.318
4.410
144,912
-0.15(-3.28%)
Jul 21, 2021
4.551
4.609
4.542
4.559
56,261
+0.00(+0.00%)
Jul 20, 2021
4.551
4.601
4.509
4.559
29,539
+0.05(+1.10%)
Jul 19, 2021
4.609
4.617
4.509
4.509
61,763
-0.11(-2.34%)
Jul 16, 2021
4.692
4.717
4.617
4.617
37,038
-0.04(-0.89%)
Jul 15, 2021
4.733
4.771
4.650
4.659
53,045
-0.10(-2.09%)
Jul 14, 2021
4.775
4.808
4.750
4.758
181,753
-0.02(-0.35%)
Jul 13, 2021
4.783
4.800
4.750
4.775
84,468
-0.02(-0.35%)
Jul 12, 2021
4.692
4.792
4.684
4.792
84,546
+0.09(+1.94%)
Jul 09, 2021
4.684
4.742
4.684
4.700
228,356
+0.03(+0.71%)
Jul 08, 2021
4.625
4.700
4.602
4.667
121,476
-0.02(-0.35%)
Jul 07, 2021
4.717
4.733
4.659
4.684
33,759
-0.03(-0.70%)
Jul 06, 2021
4.792
4.792
4.692
4.717
134,445
-0.05(-1.05%)
Jul 02, 2021
4.708
4.825
4.692
4.767
243,739
+0.07(+1.41%)
Jul 01, 2021
4.733
4.783
4.692
4.700
39,485
-0.03(-0.70%)
Jun 30, 2021
4.708
4.775
4.708
4.733
33,148
+0.02(+0.35%)
Jun 29, 2021
4.841
4.866
4.717
4.717
59,934
-0.12(-2.51%)
Jun 28, 2021
4.904
4.915
4.772
4.838
173,341
-0.05(-1.02%)
Jun 25, 2021
4.863
4.888
4.772
4.888
102,275
+0.09(+1.90%)
Jun 24, 2021
4.714
4.846
4.714
4.797
69,436
+0.07(+1.40%)
Jun 23, 2021
4.681
4.830
4.681
4.731
120,141
+0.07(+1.60%)
Jun 22, 2021
4.731
4.805
4.623
4.656
222,433
-0.07(-1.57%)
Jun 21, 2021
4.747
4.805
4.731
4.731
132,297
-0.04(-0.87%)
Jun 18, 2021
4.747
5.012
4.722
4.772
118,360
-0.02(-0.52%)
Jun 17, 2021
4.913
4.953
4.772
4.797
273,717
-0.12(-2.52%)
Jun 16, 2021
4.838
4.929
4.797
4.921
473,636
+0.08(+1.71%)
Jun 15, 2021
4.838
4.838
4.714
4.838
456,437
+0.01(+0.17%)
Jun 14, 2021
4.929
4.932
4.813
4.830
60,438
-0.06(-1.18%)
Jun 11, 2021
4.797
4.921
4.755
4.888
1,789,523
+0.02(+0.34%)
Jun 10, 2021
4.880
4.946
4.871
4.871
30,698
+0.00(+0.00%)
Jun 09, 2021
4.937
4.937
4.871
4.871
102,374
-0.02(-0.34%)
Jun 08, 2021
4.913
4.946
4.880
4.888
108,954
+0.01(+0.17%)
Jun 07, 2021
4.995
4.995
4.846
4.880
129,457
-0.11(-2.16%)
Jun 04, 2021
4.962
5.103
4.896
4.987
78,786
+0.03(+0.67%)
Jun 03, 2021
4.805
4.962
4.805
4.954
81,395
+0.08(+1.70%)
Jun 02, 2021
4.855
4.933
4.830
4.871
55,689
+0.02(+0.34%)
Jun 01, 2021
4.813
4.904
4.782
4.855
79,003
+0.07(+1.56%)
May 28, 2021
4.855
4.855
4.772
4.780
62,295
-0.17(-3.51%)
May 27, 2021
4.656
4.954
4.648
4.954
124,440
+0.26(+5.54%)
May 26, 2021
4.743
4.743
4.620
4.694
31,625
-0.02(-0.35%)
May 25, 2021
4.809
4.809
4.644
4.710
53,265
-0.04(-0.87%)
May 24, 2021
4.850
4.850
4.735
4.751
27,578
-0.08(-1.70%)
May 21, 2021
4.801
4.850
4.797
4.834
48,015
+0.05(+1.03%)
May 20, 2021
4.809
4.809
4.587
4.784
207,382
-0.03(-0.68%)
May 19, 2021
4.825
4.916
4.801
4.817
39,993
-0.03(-0.68%)
May 18, 2021
4.858
4.949
4.776
4.850
86,636
+0.03(+0.68%)
May 17, 2021
4.949
4.949
4.784
4.817
63,683
-0.13(-2.66%)
May 14, 2021
4.883
4.957
4.825
4.949
48,810
+0.12(+2.56%)
May 13, 2021
4.751
4.858
4.751
4.825
36,086
+0.05(+1.03%)
May 12, 2021
4.817
4.858
4.751
4.776
152,598
-0.06(-1.19%)
May 11, 2021
4.900
4.916
4.825
4.834
164,203
-0.08(-1.68%)
May 10, 2021
4.751
4.924
4.710
4.916
79,940
+0.21(+4.37%)
May 07, 2021
4.727
4.735
4.587
4.710
117,684
+0.13(+2.88%)
May 06, 2021
4.488
4.648
4.488
4.578
258,315
+0.08(+1.83%)
May 05, 2021
4.455
4.595
4.406
4.496
452,865
+0.07(+1.49%)
May 04, 2021
4.735
4.809
4.389
4.430
176,459
-0.18(-3.93%)
May 03, 2021
4.908
4.924
4.562
4.611
343,488
-0.26(-5.41%)
Apr 30, 2021
4.990
4.990
4.850
4.875
91,564
-0.12(-2.31%)
Apr 29, 2021
5.056
5.097
4.990
4.990
72,220
-0.05(-0.92%)
Apr 28, 2021
5.119
5.139
5.004
5.037
564,302
-0.11(-2.07%)
Apr 27, 2021
5.176
5.176
5.102
5.143
227,611
+0.00(+0.00%)
Apr 26, 2021
5.094
5.152
5.086
5.143
112,393
+0.02(+0.32%)
Apr 23, 2021
5.119
5.161
5.101
5.127
81,798
-0.02(-0.32%)
Apr 22, 2021
5.119
5.176
5.102
5.143
35,271
+0.00(+0.00%)
Apr 21, 2021
5.102
5.209
5.086
5.143
116,242
+0.00(+0.00%)
Apr 20, 2021
5.102
5.168
5.053
5.143
293,698
+0.04(+0.80%)
Apr 19, 2021
5.250
5.250
5.102
5.102
134,955
-0.15(-2.81%)
Apr 16, 2021
5.184
5.262
5.184
5.250
45,227
+0.06(+1.11%)
Apr 15, 2021
5.209
5.209
5.152
5.193
103,800
+0.05(+0.96%)
Apr 14, 2021
5.201
5.201
5.086
5.143
149,505
+0.03(+0.64%)
Apr 13, 2021
5.069
5.119
5.061
5.111
38,746
+0.04(+0.81%)
Apr 12, 2021
5.168
5.168
5.061
5.069
44,910
-0.10(-1.90%)
Apr 09, 2021
5.250
5.250
5.119
5.168
79,848
-0.03(-0.63%)
Apr 08, 2021
5.127
5.209
5.127
5.201
168,406
+0.07(+1.44%)
Apr 07, 2021
5.168
5.176
5.127
5.127
49,674
-0.05(-0.95%)
Apr 06, 2021
5.102
5.217
5.102
5.176
55,809
+0.02(+0.48%)
Apr 05, 2021
5.053
5.160
5.053
5.152
96,414
+0.10(+1.95%)
Apr 01, 2021
5.078
5.111
5.028
5.053
33,402
-0.03(-0.57%)
Mar 31, 2021
5.033
5.098
5.033
5.082
29,855
+0.01(+0.16%)
Mar 30, 2021
5.008
5.074
4.968
5.074
95,303
+0.07(+1.31%)
Mar 29, 2021
5.147
5.147
5.000
5.008
31,058
-0.11(-2.23%)
Mar 26, 2021
5.098
5.131
5.082
5.123
176,244
+0.07(+1.29%)
Mar 25, 2021
5.107
5.115
5.058
5.058
122,830
-0.11(-2.06%)
Mar 24, 2021
5.229
5.262
5.147
5.164
66,351
-0.02(-0.47%)
Mar 23, 2021
5.090
5.245
5.033
5.188
387,115
+0.11(+2.25%)
Mar 22, 2021
5.180
5.180
4.943
5.074
229,844
-0.07(-1.43%)
Mar 19, 2021
5.164
5.209
5.082
5.147
248,701
-0.02(-0.47%)
Mar 18, 2021
5.213
5.264
5.172
5.172
135,040
-0.05(-0.94%)
Mar 17, 2021
5.327
5.327
5.221
5.221
321,295
-0.09(-1.69%)
Mar 16, 2021
5.335
5.393
5.270
5.311
167,326
-0.02(-0.46%)
Mar 15, 2021
5.311
5.352
5.229
5.335
46,914
+0.07(+1.24%)
Mar 12, 2021
5.401
5.408
5.262
5.270
53,730
-0.10(-1.83%)
Mar 11, 2021
5.368
5.401
5.319
5.368
223,467
+0.04(+0.77%)
Mar 10, 2021
5.303
5.327
5.229
5.327
251,712
+0.11(+2.19%)
Mar 09, 2021
5.107
5.221
5.107
5.213
100,644
+0.10(+1.92%)
Mar 08, 2021
5.164
5.188
5.074
5.115
116,557
-0.02(-0.32%)
Mar 05, 2021
5.196
5.229
5.123
5.131
104,155
-0.02(-0.32%)
Mar 04, 2021
5.180
5.229
5.107
5.147
117,043
-0.02(-0.32%)
Mar 03, 2021
5.229
5.229
5.139
5.164
73,907
-0.02(-0.47%)
Mar 02, 2021
5.262
5.278
5.188
5.188
41,796
-0.10(-1.85%)
Mar 01, 2021
5.147
5.303
5.147
5.286
47,059
+0.16(+3.03%)
Feb 26, 2021
5.164
5.311
5.090
5.131
212,350
-0.03(-0.63%)
Feb 25, 2021
5.450
5.507
5.139
5.164
162,660
-0.24(-4.42%)
Feb 24, 2021
5.378
5.435
5.329
5.403
1,469,798
+0.06(+1.07%)
Feb 23, 2021
5.378
5.403
5.338
5.346
52,367
-0.02(-0.45%)
Feb 22, 2021
5.411
5.411
5.370
5.370
28,004
-0.07(-1.20%)
Feb 19, 2021
5.533
5.533
5.403
5.435
49,160
-0.02(-0.45%)
Feb 18, 2021
5.460
5.533
5.443
5.460
65,656
+0.02(+0.45%)
Feb 17, 2021
5.525
5.525
5.403
5.435
120,061
-0.06(-1.04%)
Feb 16, 2021
5.614
5.614
5.484
5.492
84,765
-0.06(-1.03%)
Feb 12, 2021
5.525
5.565
5.492
5.549
61,327
+0.05(+0.89%)
Feb 11, 2021
5.549
5.549
5.492
5.500
50,804
+0.00(+0.00%)
Feb 10, 2021
5.533
5.606
5.492
5.500
99,746
+0.01(+0.15%)
Feb 09, 2021
5.557
5.557
5.476
5.492
207,145
-0.03(-0.59%)
Feb 08, 2021
5.533
5.533
5.484
5.525
124,607
+0.06(+1.04%)
Feb 05, 2021
5.452
5.484
5.419
5.468
28,267
+0.03(+0.60%)
Feb 04, 2021
5.452
5.452
5.370
5.435
37,870
-0.01(-0.15%)
Feb 03, 2021
5.452
5.492
5.419
5.443
22,302
+0.04(+0.75%)
Feb 02, 2021
5.256
5.443
5.256
5.403
31,403
+0.15(+2.79%)
Feb 01, 2021
5.240
5.321
5.240
5.256
52,755
+0.04(+0.78%)
Jan 29, 2021
5.313
5.338
5.207
5.216
85,293
-0.11(-1.99%)
Jan 28, 2021
5.126
5.338
5.126
5.321
87,569
+0.20(+3.94%)
Jan 27, 2021
5.152
5.184
5.047
5.119
116,102
-0.06(-1.10%)
Jan 26, 2021
5.338
5.362
5.176
5.176
144,009
-0.15(-2.89%)
Jan 25, 2021
5.306
5.346
5.176
5.330
368,973
-0.01(-0.15%)
Jan 22, 2021
5.379
5.379
5.257
5.338
56,417
-0.07(-1.35%)
Jan 21, 2021
5.427
5.452
5.411
5.411
58,230
-0.03(-0.60%)
Jan 20, 2021
5.379
5.589
5.338
5.443
82,878
+0.05(+0.90%)
Jan 19, 2021
5.460
5.460
5.371
5.395
32,529
-0.02(-0.45%)
Jan 15, 2021
5.452
5.460
5.371
5.419
49,750
-0.07(-1.33%)
Jan 14, 2021
5.403
5.533
5.403
5.492
46,209
+0.09(+1.65%)
Jan 13, 2021
5.435
5.435
5.354
5.403
39,089
-0.03(-0.60%)
Jan 12, 2021
5.306
5.468
5.306
5.435
61,172
+0.11(+1.98%)
Jan 11, 2021
5.492
5.492
5.233
5.330
158,418
-0.19(-3.38%)
Jan 08, 2021
5.508
5.516
5.403
5.516
55,923
+0.02(+0.44%)
Jan 07, 2021
5.500
5.581
5.468
5.492
110,951
-0.02(-0.44%)
Jan 06, 2021
5.411
5.573
5.411
5.516
163,242
+0.11(+1.95%)
Jan 05, 2021
5.565
5.565
5.346
5.411
92,710
-0.14(-2.48%)
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.