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 (%)
Dec 30, 2016
5.085
5.085
5.085
0
+0.18(+3.70%)
Dec 29, 2016
4.867
4.940
4.849
4.903
294,563
+0.04(+0.75%)
Dec 28, 2016
4.903
4.976
4.794
4.867
246,613
-0.07(-1.47%)
Dec 27, 2016
4.940
4.940
4.867
4.940
243,195
+0.04(+0.74%)
Dec 23, 2016
4.903
4.903
4.903
0
+0.11(+2.27%)
Dec 22, 2016
4.831
4.867
4.794
4.794
114,704
-0.04(-0.75%)
Dec 21, 2016
4.831
4.867
4.758
4.831
195,766
-0.04(-0.75%)
Dec 20, 2016
4.794
4.903
4.794
4.867
317,990
+0.07(+1.52%)
Dec 19, 2016
4.903
4.903
4.794
4.794
280,049
-0.07(-1.49%)
Dec 16, 2016
4.794
4.903
4.758
4.867
730,175
+0.11(+2.29%)
Dec 15, 2016
4.831
4.903
4.740
4.758
400,564
-0.04(-0.76%)
Dec 14, 2016
4.794
4.867
4.758
4.794
230,684
+0.00(+0.00%)
Dec 13, 2016
4.758
4.867
4.758
4.794
840,385
+0.04(+0.76%)
Dec 12, 2016
4.940
4.940
4.758
4.758
262,697
-0.16(-3.23%)
Dec 09, 2016
4.989
5.134
4.881
4.917
630,323
-0.14(-2.86%)
Dec 08, 2016
4.917
5.062
4.881
5.062
437,310
+0.18(+3.70%)
Dec 07, 2016
4.917
4.953
4.790
4.881
582,584
+0.04(+0.75%)
Dec 06, 2016
4.953
4.989
4.772
4.845
382,670
-0.07(-1.47%)
Dec 05, 2016
4.989
5.170
4.808
4.917
895,085
+0.11(+2.26%)
Dec 02, 2016
4.808
4.845
4.772
4.808
188,877
+0.00(+0.00%)
Dec 01, 2016
4.845
4.881
4.736
4.808
211,369
+0.04(+0.76%)
Nov 30, 2016
4.845
4.917
4.772
4.772
219,746
-0.07(-1.49%)
Nov 29, 2016
4.845
4.917
4.808
4.845
324,865
+0.04(+0.75%)
Nov 28, 2016
4.917
4.989
4.808
4.808
352,686
-0.18(-3.62%)
Nov 25, 2016
4.881
5.062
4.881
4.989
182,527
+0.11(+2.22%)
Nov 23, 2016
4.881
4.881
4.881
0
-0.07(-1.46%)
Nov 22, 2016
4.845
4.989
4.808
4.953
202,386
+0.14(+3.01%)
Nov 21, 2016
4.808
4.845
4.736
4.808
156,407
+0.04(+0.76%)
Nov 18, 2016
4.808
4.845
4.664
4.772
707,105
+0.00(+0.00%)
Nov 17, 2016
5.025
5.025
4.736
4.772
548,181
-0.18(-3.65%)
Nov 16, 2016
4.953
5.062
4.841
4.953
472,532
-0.04(-0.72%)
Nov 15, 2016
4.736
4.989
4.649
4.989
517,000
+0.22(+4.55%)
Nov 14, 2016
4.772
4.808
4.664
4.772
760,304
+0.07(+1.54%)
Nov 11, 2016
4.628
4.736
4.592
4.700
805,211
+0.11(+2.36%)
Nov 10, 2016
4.447
4.664
4.338
4.592
791,164
+0.22(+4.96%)
Nov 09, 2016
4.158
4.375
4.158
4.375
751,376
+0.11(+2.54%)
Nov 08, 2016
4.230
4.302
4.158
4.266
915,590
-0.04(-0.84%)
Nov 07, 2016
4.375
4.411
4.266
4.302
503,603
-0.04(-0.83%)
Nov 04, 2016
4.194
4.555
3.760
4.338
842,808
-0.25(-5.51%)
Nov 03, 2016
4.700
4.700
4.592
4.592
259,556
-0.04(-0.78%)
Nov 02, 2016
4.772
4.808
4.628
4.628
131,649
-0.14(-3.03%)
Nov 01, 2016
4.845
4.881
4.700
4.772
252,499
-0.07(-1.49%)
Oct 31, 2016
4.917
4.917
4.808
4.845
313,744
-0.02(-0.45%)
Oct 28, 2016
4.859
4.939
4.852
4.866
209,383
-0.01(-0.30%)
Oct 27, 2016
4.960
4.960
4.845
4.881
210,038
-0.04(-0.88%)
Oct 26, 2016
4.953
4.960
4.888
4.924
243,990
-0.04(-0.87%)
Oct 25, 2016
4.939
4.989
4.924
4.968
237,627
-0.01(-0.15%)
Oct 24, 2016
5.033
5.062
4.917
4.975
381,832
-0.01(-0.15%)
Oct 21, 2016
4.910
4.982
4.888
4.982
453,029
+0.01(+0.15%)
Oct 20, 2016
5.112
5.127
4.931
4.975
604,454
-0.17(-3.23%)
Oct 19, 2016
5.134
5.199
5.105
5.141
263,242
+0.04(+0.71%)
Oct 18, 2016
5.170
5.170
5.098
5.105
214,210
+0.01(+0.14%)
Oct 17, 2016
5.119
5.148
5.047
5.098
333,146
-0.02(-0.42%)
Oct 14, 2016
5.177
5.242
5.098
5.119
353,123
-0.06(-1.12%)
Oct 13, 2016
5.242
5.242
5.148
5.177
206,351
-0.10(-1.92%)
Oct 12, 2016
5.300
5.344
5.242
5.278
110,250
+0.00(+0.00%)
Oct 11, 2016
5.459
5.459
5.271
5.278
183,270
-0.19(-3.44%)
Oct 10, 2016
5.481
5.510
5.438
5.466
142,212
+0.03(+0.53%)
Oct 07, 2016
5.582
5.582
5.394
5.438
209,684
-0.12(-2.21%)
Oct 06, 2016
5.532
5.597
5.466
5.560
178,847
+0.00(+0.00%)
Oct 05, 2016
5.539
5.582
5.488
5.560
151,120
+0.07(+1.18%)
Oct 04, 2016
5.532
5.546
5.459
5.495
98,736
+0.02(+0.40%)
Oct 03, 2016
5.481
5.506
5.430
5.474
154,212
-0.04(-0.79%)
Sep 30, 2016
5.358
5.553
5.358
5.517
321,628
+0.17(+3.11%)
Sep 29, 2016
5.329
5.423
5.307
5.351
218,138
-0.01(-0.13%)
Sep 28, 2016
5.250
5.358
5.250
5.358
236,746
+0.10(+1.93%)
Sep 27, 2016
5.228
5.293
5.221
5.257
188,110
+0.01(+0.14%)
Sep 26, 2016
5.293
5.293
5.213
5.250
280,522
-0.09(-1.63%)
Sep 23, 2016
5.358
5.416
5.307
5.336
487,594
-0.05(-0.94%)
Sep 22, 2016
5.351
5.394
5.300
5.387
621,224
+0.07(+1.36%)
Sep 21, 2016
5.235
5.322
5.221
5.315
292,008
+0.05(+0.96%)
Sep 20, 2016
5.322
5.351
5.228
5.264
589,297
-0.08(-1.49%)
Sep 19, 2016
5.358
5.416
5.300
5.344
245,640
+0.01(+0.27%)
Sep 16, 2016
5.329
5.351
5.264
5.329
882,350
+0.01(+0.14%)
Sep 15, 2016
5.358
5.394
5.293
5.322
223,376
-0.03(-0.54%)
Sep 14, 2016
5.221
5.365
5.163
5.351
890,635
+0.11(+2.07%)
Sep 13, 2016
5.358
5.401
5.156
5.242
740,862
-0.18(-3.32%)
Sep 12, 2016
5.293
5.444
5.271
5.422
301,560
+0.11(+2.03%)
Sep 09, 2016
5.473
5.494
5.307
5.314
442,688
-0.22(-4.03%)
Sep 08, 2016
5.588
5.645
5.523
5.537
270,630
-0.05(-0.90%)
Sep 07, 2016
5.559
5.638
5.545
5.588
867,913
+0.03(+0.52%)
Sep 06, 2016
5.638
5.681
5.537
5.559
316,938
-0.08(-1.40%)
Sep 02, 2016
5.537
5.638
5.638
5.638
243,029
+0.16(+2.89%)
Sep 01, 2016
5.451
5.523
5.437
5.480
164,057
+0.06(+1.20%)
Aug 31, 2016
5.379
5.429
5.336
5.415
401,991
+0.06(+1.08%)
Aug 30, 2016
5.357
5.429
5.336
5.357
240,172
-0.04(-0.67%)
Aug 29, 2016
5.422
5.465
5.372
5.393
215,440
-0.04(-0.66%)
Aug 26, 2016
5.422
5.487
5.393
5.429
383,587
-0.01(-0.26%)
Aug 25, 2016
5.401
5.451
5.365
5.444
206,905
+0.04(+0.67%)
Aug 24, 2016
5.573
5.624
5.386
5.408
378,923
-0.17(-3.10%)
Aug 23, 2016
5.624
5.660
5.537
5.581
341,192
+0.00(+0.00%)
Aug 22, 2016
5.617
5.631
5.530
5.581
227,414
-0.04(-0.77%)
Aug 19, 2016
5.573
5.674
5.545
5.624
437,016
+0.04(+0.64%)
Aug 18, 2016
5.494
5.595
5.473
5.588
476,922
+0.07(+1.31%)
Aug 17, 2016
5.465
5.552
5.465
5.516
313,946
+0.03(+0.52%)
Aug 16, 2016
5.581
5.609
5.473
5.487
407,725
-0.11(-1.93%)
Aug 15, 2016
5.573
5.638
5.530
5.595
308,566
+0.04(+0.65%)
Aug 12, 2016
5.602
5.660
5.509
5.559
256,068
-0.05(-0.90%)
Aug 11, 2016
5.588
5.653
5.588
5.609
241,446
+0.05(+0.91%)
Aug 10, 2016
5.545
5.602
5.473
5.559
573,252
+0.05(+0.92%)
Aug 09, 2016
5.624
5.674
5.501
5.509
318,355
-0.17(-2.92%)
Aug 08, 2016
5.761
5.761
5.602
5.674
430,471
-0.04(-0.63%)
Aug 05, 2016
5.595
5.761
5.595
5.710
545,453
+0.17(+2.99%)
Aug 04, 2016
5.365
5.624
5.365
5.545
855,734
+0.24(+4.48%)
Aug 03, 2016
5.235
5.365
5.192
5.307
610,191
+0.05(+0.96%)
Aug 02, 2016
5.314
5.314
5.228
5.257
906,338
-0.04(-0.68%)
Aug 01, 2016
5.206
5.339
5.192
5.293
369,742
+0.06(+1.24%)
Jul 29, 2016
5.264
5.325
5.213
5.228
651,111
-0.03(-0.55%)
Jul 28, 2016
5.300
5.300
5.218
5.257
395,525
-0.04(-0.68%)
Jul 27, 2016
5.336
5.372
5.264
5.293
291,289
-0.04(-0.68%)
Jul 26, 2016
5.321
5.343
5.228
5.329
367,032
+0.03(+0.54%)
Jul 25, 2016
5.379
5.386
5.257
5.300
342,786
-0.09(-1.74%)
Jul 22, 2016
5.242
5.408
5.242
5.393
612,808
+0.13(+2.46%)
Jul 21, 2016
5.228
5.285
5.213
5.264
351,392
+0.01(+0.27%)
Jul 20, 2016
5.249
5.285
5.185
5.249
282,791
+0.02(+0.41%)
Jul 19, 2016
5.264
5.285
5.185
5.228
530,617
-0.04(-0.82%)
Jul 18, 2016
5.235
5.278
5.199
5.271
493,112
+0.03(+0.55%)
Jul 15, 2016
5.285
5.285
5.185
5.242
372,375
+0.00(+0.00%)
Jul 14, 2016
5.300
5.314
5.213
5.242
276,700
-0.03(-0.55%)
Jul 13, 2016
5.127
5.275
5.113
5.271
500,507
+0.12(+2.23%)
Jul 12, 2016
5.105
5.185
5.091
5.156
771,137
+0.06(+1.27%)
Jul 11, 2016
5.048
5.120
5.033
5.091
354,788
+0.04(+0.86%)
Jul 08, 2016
5.012
5.134
4.983
5.048
497,917
+0.06(+1.30%)
Jul 07, 2016
4.961
4.997
4.940
4.983
397,546
+0.06(+1.32%)
Jul 06, 2016
4.832
4.933
4.810
4.918
365,456
+0.05(+1.04%)
Jul 05, 2016
4.940
4.990
4.724
4.868
1,105,008
-0.11(-2.17%)
Jul 01, 2016
4.817
4.976
4.976
4.976
476,059
+0.14(+2.83%)
Jun 30, 2016
4.803
4.897
4.724
4.839
844,724
+0.04(+0.75%)
Jun 29, 2016
4.565
4.875
4.515
4.803
1,073,941
+0.30(+6.72%)
Jun 28, 2016
4.472
4.580
4.428
4.500
581,272
+0.09(+1.96%)
Jun 27, 2016
4.594
4.652
4.277
4.414
2,005,075
-0.26(-5.55%)
Jun 24, 2016
4.572
4.724
4.572
4.673
830,677
-0.13(-2.70%)
Jun 23, 2016
4.767
4.853
4.717
4.803
487,255
+0.12(+2.62%)
Jun 22, 2016
4.717
4.724
4.637
4.681
539,339
-0.01(-0.31%)
Jun 21, 2016
4.882
4.882
4.652
4.695
668,491
-0.17(-3.41%)
Jun 20, 2016
4.861
4.947
4.853
4.861
332,657
+0.06(+1.35%)
Jun 17, 2016
4.940
4.947
4.753
4.796
936,778
-0.13(-2.63%)
Jun 16, 2016
4.969
4.969
4.767
4.925
679,705
-0.05(-1.01%)
Jun 15, 2016
5.055
5.084
4.976
4.976
199,295
-0.05(-1.00%)
Jun 14, 2016
4.954
5.033
4.938
5.026
402,421
+0.05(+1.01%)
Jun 13, 2016
5.012
5.077
4.940
4.976
484,031
-0.06(-1.27%)
Jun 10, 2016
5.119
5.162
4.989
5.040
309,958
-0.15(-2.90%)
Jun 09, 2016
5.126
5.205
5.090
5.190
276,650
+0.02(+0.42%)
Jun 08, 2016
5.126
5.183
5.090
5.169
167,952
+0.04(+0.70%)
Jun 07, 2016
5.119
5.169
5.091
5.133
262,409
-0.01(-0.14%)
Jun 06, 2016
5.090
5.169
5.061
5.140
204,174
+0.04(+0.70%)
Jun 03, 2016
5.154
5.176
5.058
5.104
349,585
-0.08(-1.52%)
Jun 02, 2016
5.154
5.248
5.097
5.183
303,206
+0.03(+0.56%)
Jun 01, 2016
5.176
5.176
5.090
5.154
1,286,679
-0.02(-0.42%)
May 31, 2016
5.097
5.190
5.025
5.176
650,392
-0.02(-0.41%)
May 27, 2016
5.126
5.197
5.197
5.197
268,246
+0.09(+1.68%)
May 26, 2016
5.061
5.140
5.061
5.111
174,247
+0.04(+0.85%)
May 25, 2016
5.047
5.133
5.025
5.068
235,209
-0.01(-0.14%)
May 24, 2016
4.925
5.104
4.918
5.075
285,129
+0.16(+3.36%)
May 23, 2016
4.946
4.975
4.853
4.911
433,102
-0.06(-1.30%)
May 20, 2016
4.946
5.032
4.932
4.975
243,591
+0.05(+1.02%)
May 19, 2016
4.911
4.982
4.868
4.925
312,749
-0.04(-0.87%)
May 18, 2016
4.989
5.032
4.918
4.968
372,439
-0.06(-1.14%)
May 17, 2016
5.111
5.169
4.975
5.025
467,590
-0.10(-1.96%)
May 16, 2016
5.111
5.154
5.018
5.126
656,539
+0.01(+0.14%)
May 13, 2016
5.176
5.233
5.032
5.119
392,990
-0.09(-1.79%)
May 12, 2016
5.312
5.369
5.154
5.212
274,072
-0.08(-1.49%)
May 11, 2016
5.534
5.534
5.240
5.291
494,709
-0.24(-4.28%)
May 10, 2016
5.714
5.764
5.498
5.527
423,732
-0.16(-2.90%)
May 09, 2016
5.606
5.800
5.455
5.692
371,261
+0.06(+1.15%)
May 06, 2016
5.119
5.764
5.111
5.627
1,279,385
-0.09(-1.51%)
May 05, 2016
5.757
5.871
5.699
5.714
306,773
-0.02(-0.37%)
May 04, 2016
5.757
5.871
5.663
5.735
533,041
-0.02(-0.37%)
May 03, 2016
5.857
5.929
5.742
5.757
288,124
-0.17(-2.90%)
May 02, 2016
5.706
5.957
5.620
5.929
1,179,746
+0.23(+4.03%)
Apr 29, 2016
5.219
5.735
5.187
5.699
1,499,567
+0.47(+8.90%)
Apr 28, 2016
5.326
5.369
5.233
5.233
328,396
-0.12(-2.28%)
Apr 27, 2016
5.398
5.484
5.298
5.355
236,891
-0.04(-0.66%)
Apr 26, 2016
5.205
5.405
5.183
5.391
239,898
+0.15(+2.87%)
Apr 25, 2016
5.276
5.348
5.169
5.240
326,428
-0.11(-2.01%)
Apr 22, 2016
5.119
5.362
5.119
5.348
473,363
+0.22(+4.19%)
Apr 21, 2016
5.104
5.154
5.075
5.133
143,925
+0.03(+0.56%)
Apr 20, 2016
5.147
5.212
5.075
5.104
252,969
-0.06(-1.25%)
Apr 19, 2016
5.104
5.219
5.104
5.169
288,173
+0.06(+1.26%)
Apr 18, 2016
5.119
5.119
5.054
5.104
320,135
-0.05(-0.97%)
Apr 15, 2016
5.183
5.212
5.133
5.154
242,160
-0.04(-0.83%)
Apr 14, 2016
5.248
5.283
5.169
5.197
192,929
-0.04(-0.68%)
Apr 13, 2016
5.097
5.233
5.090
5.233
349,514
+0.15(+2.96%)
Apr 12, 2016
5.090
5.162
5.054
5.083
278,396
-0.01(-0.28%)
Apr 11, 2016
5.126
5.212
5.072
5.097
239,246
-0.01(-0.28%)
Apr 08, 2016
5.040
5.205
5.011
5.111
334,954
+0.02(+0.42%)
Apr 07, 2016
5.140
5.255
5.065
5.090
251,548
-0.10(-1.93%)
Apr 06, 2016
5.068
5.205
5.068
5.190
287,054
+0.11(+2.12%)
Apr 05, 2016
5.154
5.205
5.075
5.083
497,039
-0.11(-2.07%)
Apr 04, 2016
5.398
5.463
5.183
5.190
615,144
-0.22(-4.11%)
Apr 01, 2016
5.276
5.489
5.248
5.412
375,872
+0.08(+1.48%)
Mar 31, 2016
5.377
5.448
5.255
5.334
519,661
-0.06(-1.20%)
Mar 30, 2016
5.405
5.441
5.362
5.398
423,323
+0.01(+0.13%)
Mar 29, 2016
5.205
5.412
5.205
5.391
470,401
+0.19(+3.72%)
Mar 28, 2016
5.162
5.233
5.104
5.197
512,541
+0.07(+1.40%)
Mar 24, 2016
5.054
5.126
5.126
5.126
497,853
+0.01(+0.28%)
Mar 23, 2016
5.276
5.326
5.090
5.111
382,556
-0.14(-2.60%)
Mar 22, 2016
5.384
5.384
5.226
5.248
395,486
-0.18(-3.30%)
Mar 21, 2016
5.513
5.549
5.391
5.427
397,828
-0.08(-1.43%)
Mar 18, 2016
5.549
5.606
5.477
5.506
559,287
+0.01(+0.13%)
Mar 17, 2016
5.441
5.534
5.420
5.498
294,747
+0.03(+0.52%)
Mar 16, 2016
5.412
5.549
5.412
5.470
330,549
+0.02(+0.39%)
Mar 15, 2016
5.498
5.592
5.377
5.448
443,807
-0.10(-1.81%)
Mar 14, 2016
5.570
5.627
5.520
5.549
187,238
-0.06(-1.02%)
Mar 11, 2016
5.556
5.656
5.555
5.606
270,099
+0.09(+1.56%)
Mar 10, 2016
5.570
5.592
5.484
5.520
383,300
-0.01(-0.26%)
Mar 09, 2016
5.527
5.620
5.491
5.534
373,493
+0.02(+0.28%)
Mar 08, 2016
5.548
5.683
5.505
5.519
519,785
-0.04(-0.77%)
Mar 07, 2016
5.605
5.740
5.480
5.562
633,010
-0.09(-1.64%)
Mar 04, 2016
5.519
5.626
5.533
5.655
441,948
+0.12(+2.19%)
Mar 03, 2016
5.448
5.626
5.369
5.533
520,990
+0.07(+1.31%)
Mar 02, 2016
5.505
5.555
5.441
5.462
461,103
-0.06(-1.16%)
Mar 01, 2016
5.540
5.712
5.490
5.526
470,366
+0.01(+0.26%)
Feb 29, 2016
5.462
5.612
5.405
5.512
614,703
+0.06(+1.18%)
Feb 26, 2016
5.376
5.857
5.169
5.448
802,659
-0.09(-1.68%)
Feb 25, 2016
5.512
5.569
5.398
5.540
314,755
+0.03(+0.52%)
Feb 24, 2016
5.312
5.533
5.253
5.512
679,513
+0.11(+2.12%)
Feb 23, 2016
5.455
5.533
5.383
5.398
239,327
-0.08(-1.43%)
Feb 22, 2016
5.548
5.583
5.426
5.476
500,932
+0.02(+0.39%)
Feb 19, 2016
5.276
5.526
5.241
5.455
871,705
+0.17(+3.24%)
Feb 18, 2016
5.219
5.305
5.030
5.283
673,966
+0.06(+1.09%)
Feb 17, 2016
5.169
5.260
4.984
5.226
672,769
+0.09(+1.81%)
Feb 16, 2016
5.091
5.212
5.054
5.134
573,368
+0.10(+1.99%)
Feb 12, 2016
4.869
5.034
5.034
5.034
574,667
+0.22(+4.60%)
Feb 11, 2016
4.698
4.848
4.641
4.812
1,007,609
+0.00(+0.00%)
Feb 10, 2016
4.834
5.056
4.712
4.812
727,370
+0.03(+0.60%)
Feb 09, 2016
4.569
4.862
4.519
4.784
732,960
+0.12(+2.60%)
Feb 08, 2016
4.684
4.719
4.591
4.662
779,297
-0.10(-2.10%)
Feb 05, 2016
5.019
5.055
4.734
4.762
989,588
-0.29(-5.66%)
Feb 04, 2016
5.112
5.212
4.998
5.048
280,330
-0.08(-1.53%)
Feb 03, 2016
5.169
5.226
5.048
5.126
354,446
+0.03(+0.56%)
Feb 02, 2016
5.176
5.222
5.069
5.098
340,618
-0.16(-2.99%)
Feb 01, 2016
5.291
5.298
5.155
5.255
393,049
-0.07(-1.34%)
Jan 29, 2016
5.126
5.333
5.084
5.326
482,685
+0.20(+3.90%)
Jan 28, 2016
5.298
5.305
5.101
5.126
278,613
-0.11(-2.05%)
Jan 27, 2016
5.383
5.455
5.226
5.233
391,297
-0.18(-3.30%)
Jan 26, 2016
5.391
5.441
5.241
5.412
372,099
+0.05(+0.93%)
Jan 25, 2016
5.448
5.505
5.341
5.362
382,458
-0.12(-2.21%)
Jan 22, 2016
5.426
5.526
5.369
5.483
512,317
+0.14(+2.67%)
Jan 21, 2016
5.219
5.391
5.069
5.341
745,180
+0.13(+2.47%)
Jan 20, 2016
4.941
5.305
4.884
5.212
787,911
+0.18(+3.55%)
Jan 19, 2016
5.191
5.255
4.919
5.034
573,664
-0.08(-1.54%)
Jan 15, 2016
5.076
5.112
5.112
5.112
464,859
-0.13(-2.45%)
Jan 14, 2016
5.112
5.348
5.019
5.241
598,009
+0.18(+3.53%)
Jan 13, 2016
5.176
5.326
5.041
5.062
533,074
-0.11(-2.21%)
Jan 12, 2016
5.269
5.362
5.105
5.176
879,377
-0.06(-1.09%)
Jan 11, 2016
4.998
5.283
4.998
5.233
759,928
+0.26(+5.16%)
Jan 08, 2016
4.948
5.098
4.905
4.976
706,537
+0.04(+0.72%)
Jan 07, 2016
4.948
5.055
4.905
4.941
1,026,114
-0.12(-2.40%)
Jan 06, 2016
5.012
5.155
5.012
5.062
461,866
-0.05(-0.98%)
Jan 05, 2016
5.198
5.212
5.012
5.112
412,227
-0.05(-0.97%)
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.