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
)
2.100
+0.080 (+3.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2019
2.293
2.367
2.285
2.326
118,921
+0.07(+2.90%)
Nov 27, 2019
2.244
2.342
2.232
2.261
241,750
+0.00(+0.00%)
Nov 26, 2019
2.359
2.416
2.244
2.261
1,353,352
-0.10(-4.17%)
Nov 25, 2019
2.203
2.371
2.187
2.359
325,961
+0.16(+7.06%)
Nov 22, 2019
2.170
2.236
2.170
2.203
235,890
+0.07(+3.07%)
Nov 21, 2019
2.170
2.170
2.113
2.138
276,880
-0.01(-0.38%)
Nov 20, 2019
2.138
2.244
2.121
2.146
458,120
+0.02(+1.16%)
Nov 19, 2019
2.121
2.195
2.097
2.121
224,115
-0.02(-0.77%)
Nov 18, 2019
2.170
2.187
2.072
2.138
477,476
-0.06(-2.61%)
Nov 15, 2019
2.334
2.367
2.195
2.195
227,343
-0.13(-5.63%)
Nov 14, 2019
2.318
2.351
2.317
2.326
212,147
-0.02(-0.70%)
Nov 13, 2019
2.367
2.383
2.318
2.342
316,130
-0.06(-2.39%)
Nov 12, 2019
2.416
2.473
2.375
2.400
277,399
-0.02(-1.01%)
Nov 11, 2019
2.367
2.433
2.363
2.424
264,579
+0.02(+0.68%)
Nov 08, 2019
2.252
2.433
2.201
2.408
393,516
-0.04(-1.67%)
Nov 07, 2019
2.392
2.457
2.359
2.449
251,905
+0.08(+3.46%)
Nov 06, 2019
2.351
2.383
2.301
2.367
207,087
+0.02(+1.05%)
Nov 05, 2019
2.367
2.441
2.342
2.342
223,752
-0.02(-0.69%)
Nov 04, 2019
2.351
2.416
2.351
2.359
166,826
+0.02(+1.05%)
Nov 01, 2019
2.326
2.379
2.318
2.334
229,907
+0.01(+0.35%)
Oct 31, 2019
2.342
2.351
2.310
2.326
177,278
-0.03(-1.39%)
Oct 30, 2019
2.367
2.367
2.322
2.359
355,498
-0.02(-0.69%)
Oct 29, 2019
2.269
2.392
2.269
2.375
385,122
+0.09(+3.94%)
Oct 28, 2019
2.129
2.293
2.129
2.285
290,127
+0.16(+7.31%)
Oct 25, 2019
2.089
2.158
2.089
2.129
506,211
+0.03(+1.56%)
Oct 24, 2019
2.211
2.211
2.089
2.097
212,734
-0.08(-3.76%)
Oct 23, 2019
2.154
2.203
2.129
2.179
297,249
+0.01(+0.38%)
Oct 22, 2019
2.154
2.228
2.146
2.170
186,119
+0.01(+0.38%)
Oct 21, 2019
2.105
2.211
2.105
2.162
267,776
+0.07(+3.12%)
Oct 18, 2019
2.129
2.129
2.076
2.097
243,093
-0.05(-2.29%)
Oct 17, 2019
2.121
2.154
2.072
2.146
337,000
+0.03(+1.55%)
Oct 16, 2019
2.113
2.154
2.105
2.113
181,667
+0.00(+0.00%)
Oct 15, 2019
2.129
2.154
2.113
2.113
287,435
-0.03(-1.53%)
Oct 14, 2019
2.179
2.211
2.105
2.146
252,622
-0.06(-2.60%)
Oct 11, 2019
2.170
2.244
2.170
2.203
383,748
+0.06(+2.67%)
Oct 10, 2019
2.170
2.187
2.129
2.146
363,966
-0.04(-1.87%)
Oct 09, 2019
2.187
2.203
2.121
2.187
357,002
+0.01(+0.38%)
Oct 08, 2019
2.261
2.261
2.170
2.179
405,202
-0.11(-5.00%)
Oct 07, 2019
2.285
2.310
2.195
2.293
312,952
+0.01(+0.36%)
Oct 04, 2019
2.334
2.359
2.228
2.285
400,720
-0.07(-3.12%)
Oct 03, 2019
2.473
2.473
2.351
2.359
406,660
-0.10(-4.00%)
Oct 02, 2019
2.531
2.572
2.449
2.457
422,348
-0.11(-4.46%)
Oct 01, 2019
2.604
2.670
2.547
2.572
258,294
-0.03(-1.26%)
Sep 30, 2019
2.645
2.678
2.576
2.604
352,617
+0.00(+0.00%)
Sep 27, 2019
2.662
2.691
2.580
2.604
268,001
-0.07(-2.45%)
Sep 26, 2019
2.629
2.686
2.621
2.670
258,989
+0.00(+0.00%)
Sep 25, 2019
2.637
2.678
2.588
2.670
265,669
+0.03(+1.24%)
Sep 24, 2019
2.711
2.719
2.592
2.637
302,921
-0.07(-2.72%)
Sep 23, 2019
2.711
2.736
2.654
2.711
348,733
+0.00(+0.00%)
Sep 20, 2019
2.637
2.719
2.621
2.711
469,216
+0.07(+2.48%)
Sep 19, 2019
2.604
2.678
2.559
2.645
413,095
+0.06(+2.22%)
Sep 18, 2019
2.629
2.662
2.539
2.588
512,726
-0.05(-1.86%)
Sep 17, 2019
2.727
2.752
2.621
2.637
412,377
-0.14(-5.01%)
Sep 16, 2019
2.695
2.801
2.674
2.776
310,073
+0.08(+3.04%)
Sep 13, 2019
2.678
2.768
2.666
2.695
480,693
+0.02(+0.92%)
Sep 12, 2019
2.678
2.710
2.654
2.670
569,108
-0.03(-1.19%)
Sep 11, 2019
2.614
2.735
2.605
2.702
415,948
+0.08(+3.08%)
Sep 10, 2019
2.710
2.775
2.614
2.622
840,964
-0.08(-2.99%)
Sep 09, 2019
2.541
2.710
2.541
2.702
263,249
+0.16(+6.35%)
Sep 06, 2019
2.412
2.549
2.404
2.541
202,441
+0.13(+5.35%)
Sep 05, 2019
2.444
2.460
2.400
2.412
393,122
+0.00(+0.00%)
Sep 04, 2019
2.476
2.484
2.412
2.412
321,429
-0.06(-2.61%)
Sep 03, 2019
2.460
2.501
2.412
2.476
211,323
+0.01(+0.33%)
Aug 30, 2019
2.493
2.532
2.436
2.468
226,739
-0.01(-0.33%)
Aug 29, 2019
2.436
2.509
2.436
2.476
355,163
+0.07(+3.02%)
Aug 28, 2019
2.517
2.573
2.404
2.404
2,906,342
-0.08(-3.25%)
Aug 27, 2019
2.428
2.509
2.372
2.484
669,044
+0.06(+2.67%)
Aug 26, 2019
2.493
2.493
2.372
2.420
363,851
-0.04(-1.64%)
Aug 23, 2019
2.468
2.476
2.412
2.460
461,412
-0.01(-0.33%)
Aug 22, 2019
2.476
2.476
2.372
2.468
406,936
-0.03(-1.29%)
Aug 21, 2019
2.420
2.517
2.420
2.501
252,678
+0.09(+3.68%)
Aug 20, 2019
2.307
2.428
2.307
2.412
297,042
+0.08(+3.46%)
Aug 19, 2019
2.267
2.380
2.267
2.331
258,786
+0.08(+3.58%)
Aug 16, 2019
2.259
2.263
2.218
2.251
213,350
+0.01(+0.36%)
Aug 15, 2019
2.234
2.275
2.226
2.243
390,589
+0.02(+0.72%)
Aug 14, 2019
2.210
2.267
2.154
2.226
483,902
+0.01(+0.36%)
Aug 13, 2019
2.218
2.234
2.186
2.218
317,118
+0.01(+0.37%)
Aug 12, 2019
2.259
2.259
2.130
2.210
274,477
-0.05(-2.14%)
Aug 09, 2019
2.299
2.299
2.214
2.259
531,455
-0.02(-0.71%)
Aug 08, 2019
2.267
2.315
2.202
2.275
524,185
+0.02(+0.71%)
Aug 07, 2019
2.339
2.388
1.944
2.259
973,927
-0.30(-11.67%)
Aug 06, 2019
2.468
2.573
2.428
2.557
276,209
+0.09(+3.59%)
Aug 05, 2019
2.549
2.581
2.400
2.468
264,996
-0.13(-4.97%)
Aug 02, 2019
2.662
2.670
2.484
2.597
333,228
-0.09(-3.30%)
Aug 01, 2019
2.638
2.743
2.638
2.686
307,360
+0.06(+2.15%)
Jul 31, 2019
2.589
2.702
2.589
2.630
306,758
+0.03(+1.24%)
Jul 30, 2019
2.605
2.605
2.541
2.597
641,122
-0.04(-1.53%)
Jul 29, 2019
2.646
2.686
2.573
2.638
306,490
-0.01(-0.30%)
Jul 26, 2019
2.678
2.698
2.614
2.646
203,928
-0.02(-0.61%)
Jul 25, 2019
2.767
2.807
2.646
2.662
203,642
-0.12(-4.35%)
Jul 24, 2019
2.735
2.799
2.726
2.783
416,839
+0.03(+1.17%)
Jul 23, 2019
2.759
2.775
2.718
2.751
359,226
-0.01(-0.29%)
Jul 22, 2019
2.743
2.823
2.710
2.759
268,759
+0.02(+0.88%)
Jul 19, 2019
2.726
2.775
2.702
2.735
333,228
+0.00(+0.00%)
Jul 18, 2019
2.710
2.767
2.698
2.735
386,317
+0.03(+1.19%)
Jul 17, 2019
2.783
2.803
2.638
2.702
1,544,405
-0.07(-2.62%)
Jul 16, 2019
2.614
2.799
2.614
2.775
903,587
+0.15(+5.85%)
Jul 15, 2019
2.557
2.646
2.525
2.622
578,333
+0.08(+3.17%)
Jul 12, 2019
2.549
2.565
2.521
2.541
543,108
-0.01(-0.32%)
Jul 11, 2019
2.525
2.549
2.484
2.549
239,143
+0.05(+1.94%)
Jul 10, 2019
2.525
2.541
2.476
2.501
295,704
+0.01(+0.32%)
Jul 09, 2019
2.557
2.557
2.468
2.493
285,618
-0.08(-3.13%)
Jul 08, 2019
2.525
2.597
2.502
2.573
146,316
+0.01(+0.31%)
Jul 05, 2019
2.452
2.614
2.428
2.565
236,904
+0.11(+4.61%)
Jul 03, 2019
2.565
2.565
2.420
2.452
261,326
-0.11(-4.40%)
Jul 02, 2019
2.509
2.577
2.480
2.565
149,156
+0.05(+1.92%)
Jul 01, 2019
2.557
2.573
2.476
2.517
232,843
+0.00(+0.00%)
Jun 28, 2019
2.396
2.541
2.396
2.517
885,758
+0.13(+5.41%)
Jun 27, 2019
2.331
2.404
2.331
2.388
578,464
+0.05(+2.07%)
Jun 26, 2019
2.355
2.408
2.331
2.339
234,924
-0.02(-0.68%)
Jun 25, 2019
2.388
2.412
2.315
2.355
398,410
-0.03(-1.35%)
Jun 24, 2019
2.355
2.424
2.355
2.388
685,286
+0.02(+1.02%)
Jun 21, 2019
2.396
2.444
2.339
2.363
687,779
-0.05(-2.01%)
Jun 20, 2019
2.493
2.517
2.404
2.412
256,538
-0.05(-1.97%)
Jun 19, 2019
2.396
2.501
2.372
2.460
283,460
+0.06(+2.35%)
Jun 18, 2019
2.339
2.412
2.339
2.404
276,960
+0.07(+3.11%)
Jun 17, 2019
2.259
2.363
2.259
2.331
198,318
+0.07(+3.21%)
Jun 14, 2019
2.323
2.347
2.234
2.259
381,204
-0.07(-3.11%)
Jun 13, 2019
2.380
2.420
2.323
2.331
244,848
-0.03(-1.36%)
Jun 12, 2019
2.276
2.387
2.276
2.363
263,050
+0.09(+3.83%)
Jun 11, 2019
2.371
2.371
2.260
2.276
510,516
-0.07(-3.04%)
Jun 10, 2019
2.371
2.403
2.324
2.348
315,254
-0.02(-1.00%)
Jun 07, 2019
2.435
2.435
2.356
2.371
219,008
-0.05(-1.97%)
Jun 06, 2019
2.348
2.427
2.348
2.419
378,017
+0.06(+2.35%)
Jun 05, 2019
2.435
2.451
2.340
2.363
288,202
-0.08(-3.25%)
Jun 04, 2019
2.395
2.451
2.395
2.443
248,846
+0.06(+2.33%)
Jun 03, 2019
2.332
2.403
2.320
2.387
371,690
+0.06(+2.38%)
May 31, 2019
2.459
2.459
2.300
2.332
332,610
-0.16(-6.37%)
May 30, 2019
2.482
2.522
2.439
2.490
223,217
+0.01(+0.32%)
May 29, 2019
2.578
2.578
2.451
2.482
354,339
-0.09(-3.40%)
May 28, 2019
2.443
2.570
2.443
2.570
404,983
+0.11(+4.52%)
May 24, 2019
2.546
2.562
2.451
2.459
375,479
-0.08(-3.12%)
May 23, 2019
2.459
2.554
2.443
2.538
300,483
+0.04(+1.59%)
May 22, 2019
2.538
2.562
2.451
2.498
264,174
-0.03(-1.25%)
May 21, 2019
2.546
2.641
2.522
2.530
328,951
+0.06(+2.24%)
May 20, 2019
2.435
2.490
2.395
2.475
465,737
+0.09(+3.65%)
May 17, 2019
2.395
2.427
2.363
2.387
386,196
-0.04(-1.63%)
May 16, 2019
2.348
2.530
2.348
2.427
425,170
+0.13(+5.52%)
May 15, 2019
2.340
2.363
2.205
2.300
457,434
-0.03(-1.36%)
May 14, 2019
2.292
2.387
2.284
2.332
366,028
+0.04(+1.73%)
May 13, 2019
2.443
2.443
2.260
2.292
556,690
-0.17(-7.07%)
May 10, 2019
2.490
2.506
2.387
2.467
334,880
-0.02(-0.96%)
May 09, 2019
2.554
2.562
2.435
2.490
527,640
-0.10(-3.98%)
May 08, 2019
2.697
2.705
2.546
2.594
520,916
-0.12(-4.39%)
May 07, 2019
2.371
2.736
2.356
2.712
1,518,405
+0.36(+15.54%)
May 06, 2019
2.213
2.387
2.213
2.348
893,335
+0.13(+6.09%)
May 03, 2019
2.165
2.237
2.130
2.213
424,148
+0.06(+2.95%)
May 02, 2019
2.213
2.245
2.149
2.149
243,965
-0.06(-2.87%)
May 01, 2019
2.284
2.300
2.205
2.213
545,384
-0.06(-2.79%)
Apr 30, 2019
2.284
2.308
2.221
2.276
322,737
+0.00(+0.00%)
Apr 29, 2019
2.308
2.316
2.237
2.276
252,002
-0.02(-0.69%)
Apr 26, 2019
2.181
2.332
2.181
2.292
406,118
+0.09(+3.96%)
Apr 25, 2019
2.205
2.237
2.173
2.205
424,672
-0.02(-0.71%)
Apr 24, 2019
2.197
2.245
2.173
2.221
366,535
+0.02(+1.08%)
Apr 23, 2019
2.229
2.260
2.173
2.197
616,556
-0.03(-1.42%)
Apr 22, 2019
2.340
2.379
2.181
2.229
604,582
-0.12(-5.07%)
Apr 18, 2019
2.363
2.407
2.336
2.348
286,716
-0.03(-1.33%)
Apr 17, 2019
2.419
2.435
2.363
2.379
249,628
-0.04(-1.64%)
Apr 16, 2019
2.467
2.475
2.395
2.419
162,761
-0.05(-1.93%)
Apr 15, 2019
2.506
2.514
2.435
2.467
214,865
-0.04(-1.58%)
Apr 12, 2019
2.482
2.546
2.482
2.506
325,928
+0.02(+0.96%)
Apr 11, 2019
2.570
2.609
2.475
2.482
368,326
-0.08(-3.10%)
Apr 10, 2019
2.601
2.633
2.554
2.562
271,401
-0.01(-0.31%)
Apr 09, 2019
2.712
2.712
2.570
2.570
400,020
-0.13(-4.99%)
Apr 08, 2019
2.705
2.776
2.689
2.705
252,167
+0.00(+0.00%)
Apr 05, 2019
2.609
2.720
2.609
2.705
358,079
+0.10(+3.65%)
Apr 04, 2019
2.609
2.697
2.597
2.609
357,303
+0.02(+0.61%)
Apr 03, 2019
2.657
2.689
2.586
2.594
294,809
-0.04(-1.51%)
Apr 02, 2019
2.665
2.792
2.617
2.633
683,643
-0.06(-2.06%)
Apr 01, 2019
2.609
2.712
2.609
2.689
682,586
+0.12(+4.63%)
Mar 29, 2019
2.594
2.633
2.554
2.570
433,226
-0.01(-0.31%)
Mar 28, 2019
2.673
2.712
2.562
2.578
545,763
-0.10(-3.56%)
Mar 27, 2019
2.641
2.684
2.617
2.673
504,455
+0.02(+0.60%)
Mar 26, 2019
2.641
2.705
2.633
2.657
238,021
+0.02(+0.60%)
Mar 25, 2019
2.665
2.681
2.586
2.641
242,621
-0.01(-0.30%)
Mar 22, 2019
2.744
2.792
2.633
2.649
364,510
-0.12(-4.30%)
Mar 21, 2019
2.784
2.847
2.760
2.768
243,878
-0.04(-1.41%)
Mar 20, 2019
2.871
2.871
2.756
2.808
221,718
-0.08(-2.75%)
Mar 19, 2019
2.911
2.942
2.871
2.887
235,480
-0.02(-0.55%)
Mar 18, 2019
2.895
2.911
2.832
2.903
265,283
+0.02(+0.54%)
Mar 15, 2019
2.903
2.942
2.856
2.887
845,570
-0.02(-0.81%)
Mar 14, 2019
3.067
3.083
2.895
2.911
198,568
-0.16(-5.10%)
Mar 13, 2019
3.083
3.130
3.036
3.067
214,139
-0.02(-0.51%)
Mar 12, 2019
3.114
3.153
3.051
3.083
226,433
-0.03(-1.01%)
Mar 11, 2019
3.051
3.161
3.005
3.114
399,359
+0.13(+4.46%)
Mar 08, 2019
2.942
3.051
2.934
2.981
318,367
+0.02(+0.79%)
Mar 07, 2019
3.005
3.012
2.903
2.958
271,681
-0.05(-1.56%)
Mar 06, 2019
3.106
3.138
2.981
3.005
390,742
-0.09(-3.03%)
Mar 05, 2019
3.059
3.138
3.051
3.098
250,467
+0.04(+1.28%)
Mar 04, 2019
3.114
3.161
3.040
3.059
357,850
-0.05(-1.76%)
Mar 01, 2019
3.114
3.208
3.091
3.114
345,845
+0.02(+0.76%)
Feb 28, 2019
3.051
3.130
3.036
3.091
360,499
+0.05(+1.54%)
Feb 27, 2019
3.067
3.130
3.005
3.044
331,625
-0.07(-2.26%)
Feb 26, 2019
3.098
3.138
3.075
3.114
302,382
+0.02(+0.51%)
Feb 25, 2019
3.153
3.200
3.061
3.098
476,101
-0.05(-1.74%)
Feb 22, 2019
3.122
3.157
3.083
3.153
413,711
+0.02(+0.75%)
Feb 21, 2019
3.114
3.184
3.098
3.130
307,780
+0.00(+0.00%)
Feb 20, 2019
3.036
3.138
3.036
3.130
476,189
+0.07(+2.30%)
Feb 19, 2019
3.153
3.200
3.012
3.059
498,261
-0.10(-3.22%)
Feb 15, 2019
3.098
3.200
3.091
3.161
648,748
+0.07(+2.28%)
Feb 14, 2019
3.028
3.130
2.997
3.091
531,717
+0.07(+2.33%)
Feb 13, 2019
2.942
3.036
2.911
3.020
391,760
+0.08(+2.66%)
Feb 12, 2019
2.965
3.044
2.926
2.942
593,820
-0.02(-0.53%)
Feb 11, 2019
2.911
3.005
2.864
2.958
280,630
+0.05(+1.89%)
Feb 08, 2019
2.950
2.981
2.856
2.903
279,002
-0.06(-2.11%)
Feb 07, 2019
2.934
2.981
2.840
2.965
320,924
+0.00(+0.00%)
Feb 06, 2019
2.973
3.036
2.950
2.965
246,885
-0.04(-1.30%)
Feb 05, 2019
3.067
3.138
2.989
3.005
376,754
-0.07(-2.29%)
Feb 04, 2019
3.044
3.138
3.044
3.075
234,046
+0.02(+0.51%)
Feb 01, 2019
3.083
3.098
3.028
3.059
240,404
-0.02(-0.76%)
Jan 31, 2019
3.083
3.114
3.020
3.083
581,438
+0.03(+1.03%)
Jan 30, 2019
3.005
3.114
2.958
3.051
299,327
+0.06(+2.09%)
Jan 29, 2019
3.012
3.028
2.926
2.989
295,782
-0.02(-0.52%)
Jan 28, 2019
3.083
3.138
2.981
3.005
400,244
-0.10(-3.27%)
Jan 25, 2019
2.989
3.130
2.973
3.106
472,885
+0.13(+4.20%)
Jan 24, 2019
2.864
3.005
2.864
2.981
442,123
+0.11(+3.81%)
Jan 23, 2019
2.872
2.968
2.825
2.872
388,335
-0.02(-0.54%)
Jan 22, 2019
2.887
2.958
2.840
2.887
450,529
-0.02(-0.54%)
Jan 18, 2019
2.918
3.020
2.875
2.903
638,523
-0.01(-0.27%)
Jan 17, 2019
2.770
2.942
2.770
2.911
443,317
+0.12(+4.20%)
Jan 16, 2019
2.739
2.813
2.715
2.793
608,896
+0.05(+1.71%)
Jan 15, 2019
2.809
2.887
2.731
2.746
290,552
-0.07(-2.50%)
Jan 14, 2019
2.754
2.844
2.699
2.817
447,151
+0.05(+1.98%)
Jan 11, 2019
2.621
2.785
2.621
2.762
377,669
+0.12(+4.44%)
Jan 10, 2019
2.652
2.699
2.629
2.645
263,780
-0.02(-0.59%)
Jan 09, 2019
2.684
2.707
2.566
2.660
957,494
-0.03(-1.16%)
Jan 08, 2019
2.684
2.785
2.645
2.692
562,973
+0.05(+1.78%)
Jan 07, 2019
2.488
2.676
2.480
2.645
1,052,680
+0.17(+6.96%)
Jan 04, 2019
2.324
2.472
2.308
2.472
347,634
+0.15(+6.40%)
Jan 03, 2019
2.261
2.363
2.238
2.324
933,499
+0.03(+1.37%)
Jan 02, 2019
2.238
2.386
2.230
2.293
1,086,743
+0.02(+0.69%)
Dec 31, 2018
2.285
2.300
2.199
2.277
565,290
-0.01(-0.34%)
Dec 28, 2018
2.160
2.316
2.152
2.285
478,125
+0.12(+5.42%)
Dec 27, 2018
2.183
2.217
2.120
2.167
549,346
-0.04(-1.77%)
Dec 26, 2018
2.073
2.230
2.073
2.206
588,113
+0.13(+6.41%)
Dec 24, 2018
2.120
2.222
2.066
2.073
456,782
-0.05(-2.21%)
Dec 21, 2018
2.042
2.144
2.030
2.120
1,559,500
+0.07(+3.44%)
Dec 20, 2018
2.011
2.090
2.011
2.050
833,509
+0.02(+0.77%)
Dec 19, 2018
2.136
2.144
2.003
2.034
923,847
-0.10(-4.76%)
Dec 18, 2018
2.144
2.173
2.073
2.136
664,102
-0.01(-0.37%)
Dec 17, 2018
2.175
2.230
2.120
2.144
889,762
-0.05(-2.49%)
Dec 14, 2018
2.167
2.261
2.152
2.199
601,843
-0.01(-0.35%)
Dec 13, 2018
2.277
2.355
2.187
2.206
755,930
-0.04(-1.74%)
Dec 12, 2018
2.384
2.392
2.223
2.246
1,136,698
-0.12(-5.20%)
Dec 11, 2018
2.407
2.446
2.307
2.369
590,737
-0.02(-0.65%)
Dec 10, 2018
2.384
2.399
2.315
2.384
698,392
-0.01(-0.32%)
Dec 07, 2018
2.415
2.507
2.369
2.392
608,167
+0.00(+0.00%)
Dec 06, 2018
2.307
2.415
2.253
2.392
1,071,266
+0.07(+2.98%)
Dec 04, 2018
2.492
2.530
2.315
2.322
830,134
-0.17(-6.79%)
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.