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 (%)
Mar 28, 2013
2.169
2.186
2.114
2.162
1,090,868
+0.05(+2.57%)
Mar 27, 2013
2.135
2.209
2.040
2.108
1,248,243
-0.02(-0.96%)
Mar 26, 2013
2.365
2.392
2.087
2.128
2,638,705
-0.20(-8.72%)
Mar 25, 2013
2.202
2.365
2.169
2.331
2,620,516
+0.19(+8.86%)
Mar 22, 2013
2.053
2.209
2.033
2.141
1,818,417
+0.13(+6.40%)
Mar 21, 2013
1.959
2.047
1.952
2.013
1,499,320
+0.07(+3.48%)
Mar 20, 2013
1.837
1.952
1.837
1.945
1,345,400
+0.14(+7.49%)
Mar 19, 2013
1.715
1.816
1.694
1.809
1,291,719
+0.12(+6.80%)
Mar 18, 2013
1.660
1.708
1.660
1.694
802,049
+0.00(+0.00%)
Mar 15, 2013
1.694
1.728
1.660
1.694
1,204,214
+0.01(+0.40%)
Mar 14, 2013
1.728
1.742
1.674
1.687
498,834
-0.02(-1.19%)
Mar 13, 2013
1.715
1.728
1.674
1.708
652,074
+0.01(+0.80%)
Mar 12, 2013
1.864
1.898
1.681
1.694
2,052,773
-0.13(-7.06%)
Mar 11, 2013
1.538
1.830
1.525
1.823
2,011,369
+0.31(+20.63%)
Mar 08, 2013
1.498
1.538
1.484
1.511
1,141,906
+0.05(+3.24%)
Mar 07, 2013
1.450
1.518
1.416
1.464
2,873,150
+0.02(+1.41%)
Mar 06, 2013
1.471
1.484
1.410
1.443
1,117,919
-0.03(-1.84%)
Mar 05, 2013
1.484
1.484
1.450
1.471
1,384,822
-0.01(-0.46%)
Mar 04, 2013
1.450
1.477
1.437
1.477
786,120
+0.05(+3.32%)
Mar 01, 2013
1.342
1.443
1.328
1.430
1,106,111
+0.07(+5.50%)
Feb 28, 2013
1.315
1.369
1.267
1.355
1,334,851
+0.07(+5.82%)
Feb 27, 2013
1.294
1.308
1.274
1.281
363,040
-0.01(-1.05%)
Feb 26, 2013
1.315
1.321
1.274
1.294
371,305
-0.01(-0.52%)
Feb 25, 2013
1.321
1.321
1.301
1.301
315,992
+0.00(+0.00%)
Feb 22, 2013
1.315
1.328
1.288
1.301
418,703
+0.00(+0.00%)
Feb 21, 2013
1.335
1.335
1.281
1.301
245,999
-0.03(-2.54%)
Feb 20, 2013
1.376
1.376
1.335
1.335
505,489
-0.04(-2.96%)
Feb 19, 2013
1.342
1.376
1.328
1.376
319,879
+0.02(+1.50%)
Feb 15, 2013
1.376
1.376
1.321
1.355
548,662
+0.00(+0.00%)
Feb 14, 2013
1.355
1.382
1.342
1.355
383,949
+0.01(+0.50%)
Feb 13, 2013
1.382
1.382
1.335
1.349
387,277
-0.01(-0.99%)
Feb 12, 2013
1.308
1.376
1.267
1.362
457,914
+0.05(+4.14%)
Feb 11, 2013
1.301
1.321
1.294
1.308
367,030
+0.01(+0.52%)
Feb 08, 2013
1.281
1.315
1.281
1.301
231,937
+0.03(+2.13%)
Feb 07, 2013
1.321
1.321
1.267
1.274
324,698
-0.03(-2.08%)
Feb 06, 2013
1.240
1.315
1.240
1.301
462,055
+0.04(+3.23%)
Feb 04, 2013
1.281
1.321
1.240
1.260
724,710
-0.03(-2.11%)
Feb 01, 2013
1.288
1.321
1.254
1.288
592,560
+0.01(+1.06%)
Jan 31, 2013
1.288
1.321
1.274
1.274
410,259
-0.01(-1.05%)
Jan 30, 2013
1.260
1.321
1.247
1.288
685,398
+0.02(+1.60%)
Jan 29, 2013
1.267
1.376
1.206
1.267
925,886
-0.02(-1.58%)
Jan 28, 2013
1.193
1.288
1.186
1.288
1,107,790
+0.10(+8.57%)
Jan 25, 2013
1.206
1.206
1.159
1.186
349,808
+0.01(+1.16%)
Jan 24, 2013
1.166
1.179
1.152
1.172
136,014
+0.01(+0.58%)
Jan 23, 2013
1.145
1.172
1.145
1.166
206,643
+0.02(+1.78%)
Jan 22, 2013
1.179
1.200
1.139
1.145
462,494
+0.00(+0.00%)
Jan 18, 2013
1.145
1.200
1.139
1.145
269,804
-0.01(-0.59%)
Jan 17, 2013
1.145
1.172
1.132
1.152
265,486
+0.01(+1.19%)
Jan 16, 2013
1.145
1.172
1.139
1.139
270,577
-0.01(-1.18%)
Jan 15, 2013
1.118
1.166
1.118
1.152
875,922
+0.02(+1.80%)
Jan 14, 2013
1.152
1.166
1.111
1.132
1,777,289
-0.03(-2.34%)
Jan 11, 2013
1.186
1.200
1.139
1.159
199,200
-0.03(-2.29%)
Jan 10, 2013
1.179
1.206
1.166
1.186
406,231
+0.01(+1.16%)
Jan 09, 2013
1.349
1.498
1.166
1.172
664,545
+0.03(+2.37%)
Jan 08, 2013
1.152
1.200
1.145
1.145
217,429
-0.01(-0.59%)
Jan 07, 2013
1.152
1.220
1.152
1.152
349,991
+0.00(+0.00%)
Jan 04, 2013
1.139
1.200
1.125
1.152
346,813
+0.02(+1.80%)
Jan 03, 2013
1.166
1.179
1.132
1.132
213,133
-0.03(-2.34%)
Jan 02, 2013
1.213
1.247
1.152
1.159
681,159
+0.03(+3.01%)
Dec 31, 2012
1.111
1.172
1.111
1.125
776,217
+0.03(+3.11%)
Dec 28, 2012
1.105
1.118
1.091
1.091
102,923
-0.01(-0.62%)
Dec 27, 2012
1.111
1.145
1.078
1.098
232,729
-0.01(-1.22%)
Dec 26, 2012
1.105
1.152
1.098
1.111
111,195
+0.01(+0.61%)
Dec 24, 2012
1.105
1.145
1.091
1.105
81,754
+0.01(+0.62%)
Dec 21, 2012
1.111
1.166
1.078
1.098
571,375
+0.00(+0.00%)
Dec 20, 2012
1.098
1.132
1.071
1.098
200,132
+0.00(+0.00%)
Dec 19, 2012
1.091
1.172
1.084
1.098
212,531
+0.01(+0.62%)
Dec 18, 2012
1.071
1.091
0.9894
1.091
297,632
+0.02(+1.90%)
Dec 17, 2012
1.057
1.084
1.001
1.071
137,744
+0.02(+1.94%)
Dec 14, 2012
1.044
1.050
1.030
1.050
94,943
-0.01(-0.64%)
Dec 13, 2012
1.037
1.084
1.030
1.057
53,557
+0.01(+0.64%)
Dec 12, 2012
1.084
1.091
1.037
1.050
137,077
-0.03(-3.12%)
Dec 11, 2012
1.030
1.091
0.9962
1.084
120,958
+0.07(+7.38%)
Dec 10, 2012
1.010
1.030
0.9894
1.010
145,593
+0.01(+1.36%)
Dec 07, 2012
0.9649
1.009
0.9398
0.9962
358,949
+0.04(+4.61%)
Dec 06, 2012
0.9774
0.9774
0.9461
0.9523
181,003
-0.03(-2.56%)
Dec 05, 2012
0.9711
0.9837
0.9523
0.9774
284,274
+0.02(+1.96%)
Dec 04, 2012
1.021
1.021
0.8772
0.9586
227,464
+0.02(+2.00%)
Nov 30, 2012
0.7331
0.9711
0.7331
0.9398
557,524
+0.09(+10.29%)
Nov 29, 2012
0.8145
0.8584
0.8051
0.8521
219,931
+0.06(+7.94%)
Nov 28, 2012
0.7393
0.7894
0.7143
0.7894
378,870
+0.06(+8.62%)
Nov 27, 2012
0.7581
0.7581
0.7080
0.7268
463,522
-0.03(-3.33%)
Nov 26, 2012
0.7644
0.7706
0.7445
0.7519
120,215
-0.01(-1.64%)
Nov 23, 2012
0.7957
0.7957
0.7581
0.7644
72,972
-0.02(-2.40%)
Nov 21, 2012
0.7894
0.7957
0.7644
0.7832
23,361
-0.01(-1.57%)
Nov 20, 2012
0.7957
0.8020
0.7519
0.7957
133,156
+0.00(+0.00%)
Nov 19, 2012
0.7769
0.8145
0.7769
0.7957
135,729
+0.04(+4.96%)
Nov 16, 2012
0.7205
0.7706
0.7174
0.7581
280,045
+0.04(+6.14%)
Nov 15, 2012
0.7519
0.7581
0.7143
0.7143
337,427
-0.04(-5.79%)
Nov 14, 2012
0.7894
0.7957
0.7581
0.7581
175,161
-0.02(-2.42%)
Nov 13, 2012
0.7957
0.8145
0.7706
0.7769
311,888
-0.03(-3.88%)
Nov 12, 2012
0.8208
0.8521
0.7957
0.8082
71,462
-0.01(-1.53%)
Nov 09, 2012
0.7957
0.8396
0.7894
0.8208
137,982
+0.03(+3.15%)
Nov 08, 2012
0.8458
0.8646
0.7832
0.7957
319,429
-0.05(-5.93%)
Nov 07, 2012
0.8897
0.9022
0.8145
0.8458
179,921
-0.04(-4.26%)
Nov 06, 2012
0.8772
0.8897
0.8709
0.8834
75,661
+0.01(+0.71%)
Nov 05, 2012
0.9085
0.9085
0.8646
0.8772
166,233
-0.03(-2.78%)
Nov 02, 2012
0.9085
0.9649
0.8772
0.9022
284,153
+0.04(+4.35%)
Nov 01, 2012
0.8521
0.9004
0.8333
0.8646
101,713
+0.02(+2.22%)
Oct 31, 2012
0.8208
0.8584
0.8047
0.8458
68,542
+0.02(+2.27%)
Oct 26, 2012
0.8333
0.8270
0.8270
0.8270
51,393
-0.01(-0.75%)
Oct 25, 2012
0.8396
0.8458
0.8145
0.8333
38,544
+0.01(+0.76%)
Oct 24, 2012
0.8458
0.8458
0.8082
0.8270
47,533
-0.01(-1.49%)
Oct 23, 2012
0.8521
0.8521
0.8145
0.8396
88,307
-0.04(-4.96%)
Oct 19, 2012
0.8772
0.8897
0.8646
0.8834
113,385
-0.01(-0.70%)
Oct 18, 2012
0.8960
0.9085
0.8521
0.8897
52,469
-0.01(-0.70%)
Oct 17, 2012
0.8772
0.9022
0.8646
0.8960
184,634
+0.02(+2.14%)
Oct 16, 2012
0.8646
0.8772
0.8584
0.8772
209,378
+0.02(+2.19%)
Oct 15, 2012
0.8333
0.8646
0.8333
0.8584
60,490
+0.03(+3.79%)
Oct 12, 2012
0.8270
0.8396
0.8270
0.8270
46,873
+0.00(+0.00%)
Oct 11, 2012
0.8333
0.8333
0.8145
0.8270
50,555
+0.01(+0.76%)
Oct 10, 2012
0.8208
0.8521
0.7706
0.8208
99,990
+0.01(+0.77%)
Oct 09, 2012
0.8584
0.8646
0.8145
0.8145
55,870
-0.04(-5.11%)
Oct 08, 2012
0.8458
0.8709
0.8270
0.8584
52,708
+0.01(+0.74%)
Oct 05, 2012
0.8584
0.8772
0.8458
0.8521
110,034
-0.01(-0.73%)
Oct 04, 2012
0.8521
0.8584
0.8270
0.8584
69,961
+0.01(+1.48%)
Oct 03, 2012
0.8458
0.8584
0.8145
0.8458
111,489
+0.00(+0.00%)
Oct 02, 2012
0.8584
0.8646
0.8396
0.8458
84,160
+0.00(+0.00%)
Oct 01, 2012
0.8584
0.8646
0.8270
0.8458
202,494
+0.01(+0.75%)
Sep 28, 2012
0.8709
0.8709
0.8333
0.8396
290,183
-0.03(-3.60%)
Sep 27, 2012
0.8709
0.8897
0.8646
0.8709
102,215
+0.00(+0.00%)
Sep 26, 2012
0.8709
0.8772
0.8584
0.8709
128,250
+0.01(+0.72%)
Sep 25, 2012
0.8521
0.9085
0.8521
0.8646
276,506
+0.01(+1.47%)
Sep 24, 2012
0.8396
0.8521
0.7769
0.8521
156,138
+0.02(+2.26%)
Sep 21, 2012
0.8960
0.8960
0.8333
0.8333
549,706
-0.05(-5.67%)
Sep 20, 2012
0.8834
0.9022
0.8709
0.8834
173,316
-0.01(-0.70%)
Sep 19, 2012
0.9022
0.9072
0.8590
0.8897
358,803
-0.01(-0.70%)
Sep 18, 2012
0.8646
0.8960
0.8396
0.8960
221,113
+0.03(+3.62%)
Sep 17, 2012
0.8772
0.8897
0.8396
0.8646
190,199
-0.03(-2.82%)
Sep 14, 2012
0.8521
0.8897
0.8521
0.8897
259,866
+0.04(+4.41%)
Sep 13, 2012
0.8458
0.8584
0.8145
0.8521
264,672
+0.01(+0.74%)
Sep 12, 2012
0.8270
0.8458
0.8145
0.8458
107,632
+0.02(+2.27%)
Sep 11, 2012
0.8396
0.8396
0.8145
0.8270
74,341
-0.01(-0.75%)
Sep 10, 2012
0.8208
0.8458
0.8208
0.8333
104,409
+0.01(+0.76%)
Sep 07, 2012
0.8082
0.8270
0.7957
0.8270
175,895
+0.03(+3.13%)
Sep 06, 2012
0.7832
0.8082
0.7769
0.8020
278,971
+0.03(+3.23%)
Sep 05, 2012
0.7581
0.7832
0.7456
0.7769
195,244
+0.03(+3.33%)
Sep 04, 2012
0.7205
0.7519
0.7080
0.7519
226,937
+0.04(+5.26%)
Aug 31, 2012
0.7519
0.7519
0.6892
0.7143
970,282
-0.02(-2.56%)
Aug 30, 2012
0.7769
0.7769
0.7267
0.7331
956,600
-0.06(-7.14%)
Aug 29, 2012
0.7769
0.8082
0.7581
0.7894
99,533
+0.03(+4.13%)
Aug 27, 2012
0.7957
0.8139
0.7393
0.7581
302,004
-0.02(-2.42%)
Aug 24, 2012
0.7331
0.7769
0.7212
0.7769
96,094
+0.04(+5.98%)
Aug 23, 2012
0.7519
0.7581
0.7331
0.7331
159,060
-0.03(-3.31%)
Aug 22, 2012
0.7957
0.7988
0.7456
0.7581
108,136
-0.03(-3.97%)
Aug 21, 2012
0.8020
0.8145
0.7519
0.7894
132,505
-0.01(-1.56%)
Aug 20, 2012
0.8333
0.8396
0.7894
0.8020
82,690
-0.04(-4.48%)
Aug 17, 2012
0.8396
0.8458
0.8082
0.8396
188,831
+0.00(+0.00%)
Aug 16, 2012
0.8145
0.8458
0.8145
0.8396
75,326
+0.03(+3.08%)
Aug 15, 2012
0.7894
0.8270
0.7894
0.8145
57,354
+0.02(+2.36%)
Aug 14, 2012
0.8082
0.8396
0.7832
0.7957
194,323
-0.01(-0.78%)
Aug 13, 2012
0.7769
0.8082
0.7769
0.8020
64,698
+0.03(+3.23%)
Aug 10, 2012
0.7894
0.8082
0.7706
0.7769
92,159
-0.01(-1.59%)
Aug 09, 2012
0.7832
0.8082
0.7713
0.7894
469,775
+0.00(+0.00%)
Aug 08, 2012
0.7957
0.8145
0.7769
0.7894
81,736
-0.01(-0.79%)
Aug 07, 2012
0.8020
0.8114
0.7519
0.7957
389,235
-0.01(-0.78%)
Aug 06, 2012
0.7957
0.8145
0.7581
0.8020
117,582
+0.00(+0.00%)
Aug 03, 2012
0.7519
0.8521
0.7519
0.8020
684,952
+0.07(+9.40%)
Aug 02, 2012
0.7143
0.7393
0.6892
0.7331
161,789
+0.02(+2.63%)
Aug 01, 2012
0.7832
0.8051
0.7143
0.7143
153,491
-0.06(-8.06%)
Jul 31, 2012
0.8020
0.8270
0.7581
0.7769
65,449
-0.03(-3.88%)
Jul 30, 2012
0.8082
0.8208
0.8020
0.8082
51,506
+0.01(+0.78%)
Jul 27, 2012
0.8082
0.8082
0.7706
0.8020
162,728
-0.01(-0.78%)
Jul 26, 2012
0.7581
0.8145
0.7519
0.8082
76,480
+0.07(+9.32%)
Jul 25, 2012
0.7205
0.7519
0.7080
0.7393
137,539
+0.03(+4.42%)
Jul 24, 2012
0.7581
0.7581
0.7080
0.7080
372,166
-0.04(-5.83%)
Jul 23, 2012
0.7706
0.7832
0.7456
0.7519
166,274
-0.04(-5.51%)
Jul 20, 2012
0.8396
0.8396
0.7832
0.7957
78,101
-0.05(-5.93%)
Jul 19, 2012
0.8960
0.8960
0.8458
0.8458
48,788
-0.05(-5.59%)
Jul 18, 2012
0.8646
0.9085
0.8646
0.8960
53,594
+0.03(+3.62%)
Jul 17, 2012
0.8897
0.8960
0.8333
0.8646
49,398
-0.01(-1.43%)
Jul 16, 2012
0.9085
0.9210
0.8772
0.8772
25,870
-0.03(-3.45%)
Jul 13, 2012
0.9022
0.9711
0.8897
0.9085
135,258
+0.01(+1.40%)
Jul 12, 2012
0.9022
0.9085
0.8834
0.8960
106,411
-0.01(-1.38%)
Jul 11, 2012
0.9022
0.9210
0.8772
0.9085
106,778
+0.00(+0.00%)
Jul 10, 2012
0.8646
0.9085
0.8396
0.9085
172,785
+0.03(+2.84%)
Jul 09, 2012
0.8834
0.9022
0.8834
0.8834
45,226
-0.01(-0.70%)
Jul 06, 2012
0.8834
0.9085
0.8772
0.8897
75,726
-0.01(-1.39%)
Jul 05, 2012
0.8646
0.9022
0.8590
0.9022
96,000
+0.03(+3.60%)
Jul 03, 2012
0.8521
0.8772
0.7957
0.8709
86,058
+0.00(+0.00%)
Jul 02, 2012
0.7581
0.8709
0.7456
0.8709
136,190
+0.11(+14.88%)
Jun 29, 2012
0.7894
0.7957
0.7456
0.7581
140,353
-0.01(-0.82%)
Jun 28, 2012
0.7581
0.7832
0.7519
0.7644
151,048
-0.01(-0.81%)
Jun 27, 2012
0.7456
0.7832
0.7456
0.7706
64,137
+0.01(+0.82%)
Jun 26, 2012
0.7581
0.7706
0.7456
0.7644
62,152
+0.01(+0.83%)
Jun 25, 2012
0.7644
0.7769
0.7393
0.7581
109,946
-0.03(-3.20%)
Jun 22, 2012
0.8020
0.8082
0.7706
0.7832
1,631,632
-0.01(-0.79%)
Jun 21, 2012
0.8333
0.8396
0.7832
0.7894
115,631
-0.05(-5.97%)
Jun 20, 2012
0.8646
0.8646
0.8145
0.8396
69,257
-0.03(-3.60%)
Jun 19, 2012
0.8333
0.8772
0.8208
0.8709
112,364
+0.04(+4.51%)
Jun 18, 2012
0.8333
0.8458
0.7769
0.8333
135,343
-0.01(-1.48%)
Jun 15, 2012
0.8396
0.8584
0.7957
0.8458
274,794
-0.01(-0.74%)
Jun 14, 2012
0.7894
0.8521
0.7894
0.8521
118,115
+0.07(+8.80%)
Jun 13, 2012
0.8396
0.8396
0.7800
0.7832
69,612
-0.06(-6.72%)
Jun 12, 2012
0.7894
0.8458
0.7894
0.8396
52,484
+0.06(+8.06%)
Jun 11, 2012
0.8834
0.8960
0.7706
0.7769
121,211
-0.09(-10.79%)
Jun 08, 2012
0.8396
0.8772
0.8352
0.8709
61,442
+0.03(+2.96%)
Jun 07, 2012
0.8458
0.8834
0.8270
0.8458
106,246
+0.03(+3.05%)
Jun 06, 2012
0.7957
0.8270
0.7832
0.8208
155,351
+0.03(+3.97%)
Jun 05, 2012
0.7581
0.8208
0.7581
0.7894
82,811
+0.02(+2.44%)
Jun 04, 2012
0.7706
0.7769
0.7393
0.7706
174,255
+0.01(+1.65%)
Jun 01, 2012
0.8020
0.8020
0.7519
0.7581
74,809
-0.08(-9.70%)
May 31, 2012
0.7769
0.8521
0.7519
0.8396
326,072
+0.06(+8.06%)
May 30, 2012
0.8395
0.8458
0.7644
0.7769
106,524
-0.07(-8.15%)
May 29, 2012
0.8082
0.9210
0.8082
0.8458
92,488
+0.05(+6.30%)
May 25, 2012
0.8145
0.8897
0.7832
0.7957
92,783
-0.01(-1.55%)
May 24, 2012
0.8208
0.8208
0.7706
0.8082
51,388
-0.01(-1.53%)
May 23, 2012
0.7644
0.8396
0.7143
0.8208
189,872
+0.04(+5.65%)
May 22, 2012
0.7581
0.8333
0.7519
0.7769
99,829
+0.01(+1.64%)
May 21, 2012
0.7769
0.7957
0.7456
0.7644
104,668
+0.00(+0.00%)
May 18, 2012
0.7268
0.7738
0.7268
0.7644
131,387
+0.01(+0.83%)
May 17, 2012
0.8082
0.8082
0.7268
0.7581
165,642
-0.05(-6.20%)
May 16, 2012
0.8646
0.8709
0.7769
0.8082
201,943
-0.05(-5.84%)
May 15, 2012
0.8396
0.8897
0.8082
0.8584
156,194
+0.01(+1.48%)
May 14, 2012
0.8960
0.8960
0.8208
0.8458
177,426
-0.07(-7.53%)
May 11, 2012
0.9273
0.9899
0.8709
0.9147
104,152
-0.03(-2.67%)
May 10, 2012
0.9398
0.9711
0.9085
0.9398
179,603
+0.02(+2.04%)
May 09, 2012
0.9147
0.9461
0.8960
0.9210
55,215
+0.00(+0.00%)
May 08, 2012
0.8960
0.9273
0.8834
0.9210
157,812
+0.03(+2.80%)
May 07, 2012
0.8834
0.9335
0.8834
0.8960
118,849
+0.01(+1.42%)
May 04, 2012
0.9210
0.9617
0.8646
0.8834
197,693
-0.05(-5.37%)
May 03, 2012
0.9649
0.9774
0.9022
0.9335
202,920
-0.04(-3.87%)
May 02, 2012
0.9335
0.9899
0.9085
0.9711
98,408
+0.03(+3.33%)
May 01, 2012
0.9899
1.002
0.9398
0.9398
164,546
-0.04(-4.46%)
Apr 30, 2012
1.021
1.046
0.9837
0.9837
86,541
-0.04(-3.68%)
Apr 27, 2012
1.021
1.034
1.015
1.021
72,887
+0.00(+0.00%)
Apr 26, 2012
1.015
1.040
1.002
1.021
68,402
+0.00(+0.00%)
Apr 25, 2012
1.002
1.046
0.9962
1.021
70,960
+0.03(+3.16%)
Apr 24, 2012
0.9586
0.9899
0.9523
0.9899
289,915
+0.03(+2.60%)
Apr 23, 2012
0.9649
0.9837
0.9398
0.9649
263,929
-0.03(-2.53%)
Apr 20, 2012
1.002
1.009
0.9649
0.9899
145,894
+0.03(+3.27%)
Apr 19, 2012
0.9586
1.009
0.9586
0.9586
115,243
+0.00(+0.00%)
Apr 18, 2012
0.9962
1.071
0.9523
0.9586
169,763
-0.05(-4.97%)
Apr 17, 2012
1.028
1.034
0.9586
1.009
198,931
+0.01(+1.26%)
Apr 16, 2012
0.9461
1.002
0.9335
0.9962
77,184
+0.06(+6.71%)
Apr 13, 2012
1.002
1.002
0.9335
0.9335
145,466
-0.05(-5.10%)
Apr 12, 2012
0.9711
1.002
0.9398
0.9837
554,199
+0.01(+1.29%)
Apr 11, 2012
0.9711
1.009
0.9649
0.9711
190,431
+0.02(+1.97%)
Apr 10, 2012
0.9962
1.016
0.9398
0.9523
175,803
-0.04(-3.80%)
Apr 09, 2012
1.028
1.071
0.9899
0.9899
127,195
-0.08(-7.60%)
Apr 05, 2012
1.034
1.134
1.009
1.071
133,553
+0.03(+2.40%)
Apr 04, 2012
1.071
1.071
1.034
1.046
233,106
-0.04(-4.02%)
Apr 03, 2012
1.084
1.159
1.078
1.090
522,969
+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.