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
Entravision Communications Corp
(NY:
EVC
)
2.040
-0.050 (-2.39%)
Streaming Delayed Price
Updated: 12:24 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2017
5.179
5.253
5.123
5.216
1,582,423
+0.04(+0.71%)
Nov 29, 2017
5.031
5.253
5.001
5.179
1,255,760
+0.11(+2.19%)
Nov 28, 2017
4.846
5.086
4.846
5.068
1,230,577
+0.22(+4.58%)
Nov 27, 2017
4.809
4.883
4.735
4.846
3,063,833
+0.07(+1.55%)
Nov 24, 2017
4.772
4.809
4.735
4.772
198,062
+0.00(+0.00%)
Nov 22, 2017
4.809
4.846
4.698
4.772
750,021
-0.04(-0.77%)
Nov 21, 2017
4.772
4.846
4.698
4.809
1,154,327
+0.00(+0.00%)
Nov 20, 2017
4.624
4.846
4.587
4.809
2,038,280
+0.22(+4.84%)
Nov 17, 2017
4.439
4.624
4.402
4.587
1,656,635
+0.15(+3.33%)
Nov 16, 2017
4.291
4.439
4.254
4.439
1,945,569
+0.18(+4.35%)
Nov 15, 2017
4.217
4.328
4.180
4.254
1,650,970
+0.04(+0.88%)
Nov 14, 2017
4.254
4.291
4.180
4.217
1,265,465
-0.04(-0.87%)
Nov 13, 2017
4.291
4.349
4.198
4.254
843,789
+0.00(+0.00%)
Nov 10, 2017
4.180
4.402
4.180
4.254
1,133,464
+0.04(+0.88%)
Nov 09, 2017
4.291
4.328
4.198
4.217
1,478,982
-0.11(-2.56%)
Nov 08, 2017
4.254
4.346
4.217
4.328
1,440,652
+0.11(+2.63%)
Nov 07, 2017
3.958
4.328
3.925
4.217
1,357,538
+0.30(+7.55%)
Nov 06, 2017
3.810
3.995
3.810
3.921
1,692,373
+0.15(+3.92%)
Nov 03, 2017
4.069
4.069
3.736
3.773
802,613
-0.04(-0.97%)
Nov 02, 2017
3.847
3.958
3.773
3.810
1,084,907
-0.07(-1.90%)
Nov 01, 2017
3.847
3.921
3.810
3.884
491,675
+0.04(+0.96%)
Oct 31, 2017
3.847
3.884
3.810
3.847
631,360
+0.00(+0.00%)
Oct 30, 2017
3.921
3.940
3.810
3.847
462,984
-0.04(-0.95%)
Oct 27, 2017
3.958
3.958
3.847
3.884
414,439
-0.07(-1.87%)
Oct 26, 2017
3.884
3.995
3.884
3.958
300,137
+0.07(+1.90%)
Oct 25, 2017
3.884
3.958
3.866
3.884
266,188
-0.04(-0.94%)
Oct 24, 2017
3.921
3.995
3.921
3.921
291,087
+0.04(+0.95%)
Oct 23, 2017
3.921
3.995
3.847
3.884
192,507
-0.04(-0.94%)
Oct 20, 2017
3.921
3.995
3.884
3.921
217,400
+0.00(+0.00%)
Oct 19, 2017
3.958
3.995
3.884
3.921
238,045
-0.07(-1.85%)
Oct 18, 2017
3.995
4.032
3.958
3.995
209,244
+0.04(+0.93%)
Oct 17, 2017
3.958
3.995
3.884
3.958
294,120
+0.00(+0.00%)
Oct 16, 2017
3.958
3.995
3.921
3.958
350,713
+0.04(+0.94%)
Oct 13, 2017
3.884
3.995
3.847
3.921
279,995
+0.00(+0.00%)
Oct 12, 2017
4.069
4.069
3.921
3.921
497,922
-0.11(-2.75%)
Oct 11, 2017
4.069
4.106
3.847
4.032
983,354
-0.07(-1.80%)
Oct 10, 2017
4.217
4.217
4.032
4.106
555,344
-0.07(-1.77%)
Oct 09, 2017
4.217
4.291
4.143
4.180
316,757
-0.07(-1.74%)
Oct 06, 2017
4.254
4.291
4.161
4.254
325,170
+0.00(+0.00%)
Oct 05, 2017
4.291
4.328
4.217
4.254
353,313
+0.00(+0.00%)
Oct 04, 2017
4.254
4.291
4.198
4.254
295,685
+0.04(+0.88%)
Oct 03, 2017
4.254
4.291
4.180
4.217
329,812
+0.00(+0.00%)
Oct 02, 2017
4.254
4.272
4.143
4.217
484,449
+0.00(+0.00%)
Sep 29, 2017
4.291
4.291
4.161
4.217
491,061
-0.04(-0.87%)
Sep 28, 2017
4.254
4.291
4.180
4.254
320,058
-0.04(-0.86%)
Sep 27, 2017
4.291
4.321
4.224
4.291
423,062
+0.04(+0.87%)
Sep 26, 2017
4.254
4.328
4.180
4.254
418,845
+0.00(+0.00%)
Sep 25, 2017
4.254
4.328
4.217
4.254
448,985
+0.00(+0.00%)
Sep 22, 2017
4.254
4.291
4.180
4.254
271,296
+0.00(+0.00%)
Sep 21, 2017
4.217
4.254
4.143
4.254
310,627
+0.04(+0.88%)
Sep 20, 2017
4.254
4.291
4.143
4.217
336,905
-0.04(-0.87%)
Sep 19, 2017
4.291
4.313
4.217
4.254
230,441
-0.04(-0.86%)
Sep 18, 2017
4.180
4.328
4.143
4.291
441,358
+0.07(+1.75%)
Sep 15, 2017
4.217
4.217
4.106
4.217
672,178
+0.07(+1.79%)
Sep 14, 2017
4.180
4.180
4.087
4.143
282,940
+0.00(+0.00%)
Sep 13, 2017
3.995
4.161
3.995
4.143
338,957
+0.15(+3.70%)
Sep 12, 2017
3.995
4.050
3.958
3.995
455,165
+0.00(+0.00%)
Sep 11, 2017
3.995
4.032
3.958
3.995
315,369
+0.00(+0.00%)
Sep 08, 2017
4.032
4.032
3.958
3.995
306,587
-0.04(-0.91%)
Sep 07, 2017
4.068
4.068
3.958
4.032
414,607
-0.04(-0.90%)
Sep 06, 2017
4.068
4.105
3.995
4.068
362,073
+0.00(+0.00%)
Sep 05, 2017
4.105
4.160
3.995
4.068
439,190
-0.07(-1.77%)
Sep 01, 2017
4.105
4.178
4.068
4.142
299,693
+0.07(+1.80%)
Aug 31, 2017
4.105
4.165
3.958
4.068
495,070
-0.07(-1.77%)
Aug 30, 2017
4.105
4.178
4.068
4.142
118,202
+0.04(+0.89%)
Aug 29, 2017
4.032
4.178
3.995
4.105
591,007
+0.04(+0.90%)
Aug 28, 2017
4.142
4.178
4.032
4.068
561,656
-0.04(-0.89%)
Aug 25, 2017
4.068
4.142
4.068
4.105
259,999
+0.04(+0.90%)
Aug 24, 2017
4.142
4.215
4.068
4.068
283,049
-0.07(-1.77%)
Aug 23, 2017
4.105
4.160
4.032
4.142
372,123
+0.04(+0.89%)
Aug 22, 2017
4.068
4.142
4.068
4.105
267,566
+0.04(+0.90%)
Aug 21, 2017
4.105
4.142
3.995
4.068
610,511
-0.07(-1.77%)
Aug 18, 2017
3.995
4.178
3.995
4.142
623,499
+0.11(+2.73%)
Aug 17, 2017
4.068
4.178
4.032
4.032
578,028
-0.07(-1.79%)
Aug 16, 2017
4.215
4.252
4.105
4.105
341,587
-0.11(-2.61%)
Aug 15, 2017
4.362
4.362
4.178
4.215
501,669
-0.15(-3.36%)
Aug 14, 2017
4.398
4.435
4.288
4.362
503,350
+0.00(+0.00%)
Aug 11, 2017
4.178
4.398
4.105
4.362
505,867
+0.11(+2.59%)
Aug 10, 2017
4.288
4.362
4.178
4.252
481,789
-0.07(-1.70%)
Aug 09, 2017
4.398
4.398
4.288
4.325
639,484
-0.11(-2.48%)
Aug 08, 2017
4.362
4.435
4.252
4.435
907,480
+0.04(+0.83%)
Aug 07, 2017
4.471
4.471
4.325
4.398
558,979
-0.07(-1.64%)
Aug 04, 2017
4.618
4.655
4.417
4.471
1,057,625
-0.15(-3.17%)
Aug 03, 2017
4.765
4.893
4.471
4.618
759,347
-0.11(-2.33%)
Aug 02, 2017
4.838
4.838
4.691
4.728
829,336
-0.11(-2.27%)
Aug 01, 2017
4.801
4.838
4.710
4.838
471,654
+0.07(+1.54%)
Jul 31, 2017
4.765
4.801
4.691
4.765
515,740
+0.00(+0.00%)
Jul 28, 2017
4.765
4.838
4.765
4.765
892,302
+0.00(+0.00%)
Jul 27, 2017
4.838
4.911
4.765
4.765
468,429
-0.04(-0.76%)
Jul 26, 2017
4.911
4.948
4.801
4.801
203,902
-0.11(-2.24%)
Jul 25, 2017
4.948
4.966
4.875
4.911
496,291
+0.00(+0.00%)
Jul 24, 2017
4.985
5.021
4.875
4.911
578,239
-0.11(-2.19%)
Jul 21, 2017
5.021
5.058
4.875
5.021
403,446
+0.04(+0.74%)
Jul 20, 2017
4.875
5.021
4.838
4.985
667,165
+0.11(+2.26%)
Jul 19, 2017
4.911
4.948
4.838
4.875
314,541
-0.04(-0.75%)
Jul 18, 2017
4.985
4.985
4.875
4.911
274,788
-0.07(-1.47%)
Jul 17, 2017
4.948
5.021
4.875
4.985
659,767
+0.00(+0.00%)
Jul 14, 2017
4.948
5.003
4.893
4.985
247,863
+0.04(+0.74%)
Jul 13, 2017
4.838
4.985
4.801
4.948
550,996
+0.07(+1.50%)
Jul 12, 2017
4.911
4.911
4.783
4.875
401,687
+0.00(+0.00%)
Jul 11, 2017
4.801
4.875
4.765
4.875
631,067
+0.07(+1.53%)
Jul 10, 2017
4.838
4.911
4.728
4.801
793,633
+0.00(+0.00%)
Jul 07, 2017
4.765
4.801
4.728
4.801
171,758
+0.04(+0.77%)
Jul 06, 2017
4.765
4.838
4.691
4.765
699,480
-0.07(-1.52%)
Jul 05, 2017
4.875
4.875
4.728
4.838
344,465
-0.04(-0.75%)
Jul 03, 2017
4.838
4.875
4.728
4.875
209,442
+0.04(+0.76%)
Jun 30, 2017
4.875
4.903
4.691
4.838
427,616
-0.04(-0.75%)
Jun 29, 2017
4.875
4.875
4.728
4.875
442,973
+0.00(+0.00%)
Jun 28, 2017
4.691
4.930
4.655
4.875
639,720
+0.18(+3.91%)
Jun 27, 2017
4.765
4.765
4.691
4.691
182,264
-0.07(-1.54%)
Jun 26, 2017
4.728
4.765
4.655
4.765
482,383
+0.04(+0.78%)
Jun 23, 2017
4.728
4.765
4.655
4.728
906,491
+0.00(+0.00%)
Jun 22, 2017
4.655
4.765
4.618
4.728
788,627
+0.07(+1.57%)
Jun 21, 2017
4.618
4.691
4.545
4.655
983,054
+0.04(+0.79%)
Jun 20, 2017
4.691
4.765
4.581
4.618
423,232
-0.07(-1.56%)
Jun 19, 2017
4.618
4.728
4.545
4.691
541,784
+0.07(+1.59%)
Jun 16, 2017
4.508
4.655
4.471
4.618
1,088,057
+0.04(+0.80%)
Jun 15, 2017
4.581
4.636
4.508
4.581
613,026
-0.04(-0.79%)
Jun 14, 2017
4.471
4.655
4.471
4.618
920,990
+0.11(+2.44%)
Jun 13, 2017
4.398
4.545
4.362
4.508
422,686
+0.10(+2.18%)
Jun 12, 2017
4.339
4.430
4.266
4.412
625,816
+0.04(+0.83%)
Jun 09, 2017
4.230
4.375
4.157
4.375
398,234
+0.15(+3.45%)
Jun 08, 2017
4.157
4.266
4.134
4.230
327,791
+0.11(+2.65%)
Jun 07, 2017
4.193
4.266
4.047
4.120
515,324
-0.07(-1.74%)
Jun 06, 2017
4.230
4.266
4.157
4.193
246,917
-0.04(-0.86%)
Jun 05, 2017
4.303
4.339
4.230
4.230
236,915
-0.11(-2.52%)
Jun 02, 2017
4.266
4.394
4.266
4.339
406,905
+0.04(+0.85%)
Jun 01, 2017
4.193
4.375
4.193
4.303
256,126
+0.11(+2.61%)
May 31, 2017
4.375
4.375
4.157
4.193
392,589
-0.15(-3.36%)
May 30, 2017
4.230
4.375
4.230
4.339
524,024
+0.07(+1.71%)
May 26, 2017
4.157
4.303
4.138
4.266
299,490
+0.07(+1.74%)
May 25, 2017
4.120
4.230
4.084
4.193
451,574
+0.11(+2.68%)
May 24, 2017
4.084
4.102
4.011
4.084
301,749
+0.00(+0.00%)
May 23, 2017
4.120
4.120
4.047
4.084
311,419
-0.04(-0.88%)
May 22, 2017
4.084
4.157
4.011
4.120
710,633
+0.04(+0.89%)
May 19, 2017
4.047
4.120
4.047
4.084
277,225
+0.00(+0.00%)
May 18, 2017
4.084
4.157
4.047
4.084
436,348
-0.04(-0.88%)
May 17, 2017
4.047
4.157
4.047
4.120
724,700
+0.00(+0.00%)
May 16, 2017
4.157
4.193
4.047
4.120
841,449
-0.04(-0.88%)
May 15, 2017
4.084
4.157
4.011
4.157
234,588
+0.11(+2.70%)
May 12, 2017
4.084
4.120
3.974
4.047
389,783
-0.04(-0.89%)
May 11, 2017
4.047
4.138
4.047
4.084
254,305
+0.00(+0.00%)
May 10, 2017
4.266
4.266
4.047
4.084
454,237
-0.18(-4.27%)
May 09, 2017
4.157
4.357
4.120
4.266
606,183
+0.15(+3.54%)
May 08, 2017
4.193
4.230
4.102
4.120
295,567
-0.04(-0.88%)
May 05, 2017
4.193
4.303
4.047
4.157
711,383
-0.07(-1.72%)
May 04, 2017
4.303
4.339
4.230
4.230
396,637
-0.11(-2.52%)
May 03, 2017
4.485
4.521
4.284
4.339
828,922
-0.18(-4.03%)
May 02, 2017
4.558
4.558
4.448
4.521
325,095
-0.04(-0.80%)
May 01, 2017
4.558
4.594
4.412
4.558
211,727
+0.04(+0.81%)
Apr 28, 2017
4.667
4.667
4.448
4.521
334,243
-0.15(-3.13%)
Apr 27, 2017
4.667
4.704
4.631
4.667
230,484
+0.00(+0.00%)
Apr 26, 2017
4.558
4.704
4.521
4.667
633,879
+0.11(+2.40%)
Apr 25, 2017
4.631
4.667
4.540
4.558
247,607
+0.00(+0.00%)
Apr 24, 2017
4.558
4.594
4.521
4.558
250,416
+0.07(+1.63%)
Apr 21, 2017
4.485
4.558
4.485
4.485
239,209
+0.00(+0.00%)
Apr 20, 2017
4.521
4.521
4.485
4.485
175,054
+0.00(+0.00%)
Apr 19, 2017
4.558
4.558
4.485
4.485
163,051
-0.04(-0.81%)
Apr 18, 2017
4.485
4.521
4.448
4.521
284,473
+0.04(+0.81%)
Apr 17, 2017
4.485
4.594
4.485
4.485
270,041
+0.04(+0.82%)
Apr 13, 2017
4.485
4.521
4.412
4.448
471,174
-0.04(-0.81%)
Apr 12, 2017
4.521
4.558
4.412
4.485
343,227
-0.04(-0.81%)
Apr 11, 2017
4.558
4.594
4.521
4.521
218,464
-0.04(-0.80%)
Apr 10, 2017
4.667
4.740
4.558
4.558
459,236
-0.15(-3.10%)
Apr 07, 2017
4.558
4.704
4.558
4.704
389,933
+0.11(+2.38%)
Apr 06, 2017
4.521
4.594
4.503
4.594
216,008
+0.07(+1.61%)
Apr 05, 2017
4.558
4.667
4.485
4.521
462,163
-0.04(-0.80%)
Apr 04, 2017
4.485
4.594
4.485
4.558
337,043
+0.07(+1.63%)
Apr 03, 2017
4.521
4.594
4.448
4.485
584,398
-0.04(-0.81%)
Mar 31, 2017
4.448
4.540
4.448
4.521
1,586,471
+0.07(+1.64%)
Mar 30, 2017
4.485
4.558
4.448
4.448
595,117
-0.04(-0.81%)
Mar 29, 2017
4.448
4.594
4.448
4.485
296,310
+0.04(+0.82%)
Mar 28, 2017
4.412
4.521
4.375
4.448
366,749
+0.04(+0.83%)
Mar 27, 2017
4.412
4.485
4.375
4.412
375,766
-0.04(-0.82%)
Mar 24, 2017
4.448
4.485
4.339
4.448
332,360
+0.00(+0.00%)
Mar 23, 2017
4.485
4.594
4.375
4.448
451,695
-0.04(-0.81%)
Mar 22, 2017
4.448
4.521
4.266
4.485
470,226
+0.00(+0.00%)
Mar 21, 2017
4.594
4.704
4.448
4.485
735,582
-0.07(-1.60%)
Mar 20, 2017
4.558
4.667
4.412
4.558
503,887
+0.00(+0.00%)
Mar 17, 2017
4.448
4.558
4.375
4.558
974,283
+0.11(+2.46%)
Mar 16, 2017
4.485
4.542
4.448
4.448
289,444
-0.04(-0.81%)
Mar 15, 2017
4.521
4.554
4.485
4.485
304,353
-0.04(-0.81%)
Mar 14, 2017
4.485
4.558
4.448
4.521
367,414
+0.04(+0.81%)
Mar 13, 2017
4.448
4.558
4.394
4.485
430,816
+0.00(+0.00%)
Mar 10, 2017
4.521
4.558
4.448
4.485
407,256
-0.01(-0.30%)
Mar 09, 2017
4.462
4.535
4.390
4.499
455,428
+0.04(+0.81%)
Mar 08, 2017
4.499
4.607
4.462
4.462
591,232
-0.04(-0.81%)
Mar 07, 2017
4.571
4.571
4.426
4.499
1,051,946
-0.07(-1.59%)
Mar 06, 2017
4.426
4.607
4.245
4.571
1,617,581
+0.15(+3.28%)
Mar 03, 2017
4.353
4.644
4.353
4.426
4,067,207
+0.40(+9.91%)
Mar 02, 2017
4.027
4.063
3.918
4.027
799,386
+0.00(+0.00%)
Mar 01, 2017
3.991
4.049
3.911
4.027
923,646
+0.15(+3.74%)
Feb 28, 2017
3.954
4.045
3.882
3.882
501,966
-0.07(-1.83%)
Feb 27, 2017
4.099
4.099
3.918
3.954
720,791
-0.15(-3.54%)
Feb 24, 2017
3.954
4.099
3.918
4.099
707,651
+0.07(+1.80%)
Feb 23, 2017
4.027
4.027
3.882
4.027
697,828
+0.04(+0.91%)
Feb 22, 2017
3.991
4.063
3.954
3.991
512,718
-0.04(-0.90%)
Feb 21, 2017
3.918
4.027
3.882
4.027
729,839
+0.11(+2.78%)
Feb 17, 2017
3.918
3.918
3.918
0
+0.00(+0.00%)
Feb 16, 2017
3.882
3.918
3.846
3.918
367,288
+0.04(+0.93%)
Feb 15, 2017
3.918
3.936
3.809
3.882
700,684
+0.00(+0.00%)
Feb 14, 2017
3.882
3.936
3.846
3.882
1,151,285
+0.00(+0.00%)
Feb 13, 2017
3.918
3.918
3.846
3.882
701,728
+0.04(+0.94%)
Feb 10, 2017
3.882
3.900
3.809
3.846
520,376
+0.04(+0.95%)
Feb 09, 2017
3.918
3.987
3.809
3.809
939,100
-0.11(-2.78%)
Feb 08, 2017
3.954
3.991
3.737
3.918
718,200
+0.00(+0.00%)
Feb 07, 2017
3.882
4.063
3.737
3.918
1,160,129
+0.11(+2.86%)
Feb 06, 2017
3.846
3.882
3.773
3.809
332,610
-0.07(-1.87%)
Feb 03, 2017
3.846
3.918
3.773
3.882
403,043
+0.07(+1.90%)
Feb 02, 2017
3.846
3.846
3.719
3.809
327,092
+0.00(+0.00%)
Feb 01, 2017
3.954
3.954
3.737
3.809
465,388
-0.11(-2.78%)
Jan 31, 2017
3.846
3.936
3.773
3.918
670,164
+0.07(+1.89%)
Jan 30, 2017
3.846
3.954
3.737
3.846
626,659
+0.00(+0.00%)
Jan 27, 2017
3.846
3.846
3.751
3.846
234,982
+0.00(+0.00%)
Jan 26, 2017
3.882
3.882
3.773
3.846
316,347
+0.00(+0.00%)
Jan 25, 2017
3.737
3.846
3.700
3.846
790,628
+0.11(+2.91%)
Jan 24, 2017
3.664
3.737
3.555
3.737
773,094
+0.04(+0.98%)
Jan 23, 2017
3.700
3.773
3.592
3.700
540,731
+0.00(+0.00%)
Jan 20, 2017
3.737
3.809
3.628
3.700
587,504
-0.04(-0.97%)
Jan 19, 2017
3.809
3.943
3.700
3.737
1,008,606
-0.15(-3.74%)
Jan 18, 2017
4.136
4.136
3.809
3.882
907,847
-0.18(-4.46%)
Jan 17, 2017
4.353
4.353
3.737
4.063
2,264,126
-0.62(-13.18%)
Jan 13, 2017
4.680
4.680
4.680
0
+0.07(+1.57%)
Jan 12, 2017
4.680
4.753
4.535
4.607
251,044
-0.15(-3.05%)
Jan 11, 2017
4.680
4.753
4.644
4.753
376,191
+0.04(+0.77%)
Jan 10, 2017
4.680
4.753
4.680
4.716
350,134
+0.04(+0.78%)
Jan 09, 2017
4.716
4.753
4.680
4.680
168,913
-0.07(-1.53%)
Jan 06, 2017
4.789
4.789
4.680
4.753
316,252
+0.00(+0.00%)
Jan 05, 2017
4.825
4.861
4.698
4.753
435,704
-0.15(-2.96%)
Jan 04, 2017
4.825
4.934
4.825
4.898
488,001
+0.04(+0.75%)
Jan 03, 2017
5.115
5.115
4.771
4.861
564,974
-0.22(-4.29%)
Dec 30, 2016
5.079
5.079
5.079
0
+0.18(+3.70%)
Dec 29, 2016
4.861
4.934
4.843
4.898
294,906
+0.04(+0.75%)
Dec 28, 2016
4.898
4.970
4.789
4.861
246,900
-0.07(-1.47%)
Dec 27, 2016
4.934
4.934
4.861
4.934
243,478
+0.04(+0.74%)
Dec 23, 2016
4.898
4.898
4.898
0
+0.11(+2.27%)
Dec 22, 2016
4.825
4.861
4.789
4.789
114,837
-0.04(-0.75%)
Dec 21, 2016
4.825
4.861
4.753
4.825
195,994
-0.04(-0.75%)
Dec 20, 2016
4.789
4.898
4.789
4.861
318,361
+0.07(+1.51%)
Dec 19, 2016
4.898
4.898
4.789
4.789
280,375
-0.07(-1.49%)
Dec 16, 2016
4.789
4.898
4.753
4.861
731,025
+0.11(+2.29%)
Dec 15, 2016
4.825
4.898
4.734
4.753
401,031
-0.04(-0.76%)
Dec 14, 2016
4.789
4.861
4.753
4.789
230,952
+0.00(+0.00%)
Dec 13, 2016
4.753
4.861
4.753
4.789
841,363
+0.04(+0.76%)
Dec 12, 2016
4.934
4.934
4.753
4.753
263,003
-0.16(-3.23%)
Dec 09, 2016
4.983
5.128
4.875
4.911
631,056
-0.14(-2.86%)
Dec 08, 2016
4.911
5.056
4.875
5.056
437,819
+0.18(+3.70%)
Dec 07, 2016
4.911
4.947
4.785
4.875
583,262
+0.04(+0.75%)
Dec 06, 2016
4.947
4.983
4.767
4.839
383,116
-0.07(-1.47%)
Dec 05, 2016
4.983
5.164
4.803
4.911
896,127
+0.11(+2.26%)
Dec 02, 2016
4.803
4.839
4.767
4.803
189,097
+0.00(+0.00%)
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.