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
)
2.090
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 31, 2015
4.523
4.544
4.403
4.467
243,686
-0.08(-1.86%)
Mar 30, 2015
4.559
4.608
4.509
4.552
160,287
+0.01(+0.31%)
Mar 27, 2015
4.552
4.608
4.499
4.537
234,222
-0.01(-0.31%)
Mar 26, 2015
4.636
4.643
4.516
4.552
221,378
-0.11(-2.42%)
Mar 25, 2015
4.841
4.869
4.643
4.664
314,102
-0.16(-3.22%)
Mar 24, 2015
4.820
4.940
4.801
4.820
261,694
-0.02(-0.44%)
Mar 23, 2015
4.834
4.862
4.760
4.841
208,502
+0.00(+0.00%)
Mar 20, 2015
4.749
4.876
4.714
4.841
537,189
+0.12(+2.54%)
Mar 19, 2015
4.735
4.763
4.700
4.721
110,671
-0.04(-0.74%)
Mar 18, 2015
4.728
4.862
4.693
4.756
373,126
+0.02(+0.45%)
Mar 17, 2015
4.721
4.791
4.700
4.735
462,469
-0.03(-0.59%)
Mar 16, 2015
4.777
4.813
4.714
4.763
374,074
+0.01(+0.30%)
Mar 13, 2015
4.686
4.763
4.671
4.749
227,717
+0.06(+1.20%)
Mar 12, 2015
4.629
4.799
4.629
4.693
365,634
+0.13(+2.78%)
Mar 11, 2015
4.537
4.601
4.481
4.566
364,309
+0.03(+0.62%)
Mar 10, 2015
4.714
4.777
4.523
4.537
471,495
-0.25(-5.23%)
Mar 09, 2015
4.781
4.886
4.760
4.788
295,353
+0.01(+0.15%)
Mar 06, 2015
4.647
4.781
4.605
4.781
717,104
+0.11(+2.41%)
Mar 05, 2015
4.647
4.689
4.570
4.668
394,638
+0.04(+0.91%)
Mar 04, 2015
4.704
4.760
4.514
4.626
409,122
-0.13(-2.66%)
Mar 03, 2015
4.781
4.851
4.668
4.753
484,118
-0.11(-2.31%)
Mar 02, 2015
4.823
4.865
4.661
4.865
541,165
+0.04(+0.87%)
Feb 27, 2015
4.907
4.922
4.289
4.823
1,095,793
-0.08(-1.58%)
Feb 26, 2015
4.788
4.922
4.788
4.900
308,936
+0.08(+1.60%)
Feb 25, 2015
4.844
4.893
4.781
4.823
403,834
-0.01(-0.15%)
Feb 24, 2015
4.851
4.893
4.781
4.830
499,205
+0.00(+0.00%)
Feb 23, 2015
4.816
4.893
4.711
4.830
377,717
-0.01(-0.15%)
Feb 20, 2015
4.900
4.950
4.802
4.837
268,134
-0.06(-1.15%)
Feb 19, 2015
4.929
4.967
4.827
4.893
262,405
-0.04(-0.71%)
Feb 18, 2015
4.907
4.964
4.858
4.929
224,997
+0.00(+0.00%)
Feb 17, 2015
5.013
5.020
4.922
4.929
270,525
-0.06(-1.13%)
Feb 13, 2015
5.048
4.985
4.985
4.985
464,105
-0.05(-0.98%)
Feb 12, 2015
4.957
5.111
4.929
5.034
1,249,161
+0.12(+2.43%)
Feb 11, 2015
4.760
4.999
4.711
4.914
1,129,943
+0.15(+3.10%)
Feb 10, 2015
4.844
4.851
4.682
4.767
471,657
-0.02(-0.44%)
Feb 09, 2015
4.668
4.914
4.668
4.788
1,038,792
+0.09(+1.95%)
Feb 06, 2015
4.584
4.760
4.563
4.697
592,545
+0.11(+2.45%)
Feb 05, 2015
4.605
4.651
4.535
4.584
186,690
-0.01(-0.15%)
Feb 04, 2015
4.570
4.682
4.542
4.591
258,055
-0.01(-0.15%)
Feb 03, 2015
4.472
4.605
4.472
4.598
544,166
+0.14(+3.15%)
Feb 02, 2015
4.324
4.486
4.240
4.457
596,775
+0.12(+2.76%)
Jan 30, 2015
4.422
4.436
4.317
4.338
665,097
-0.13(-2.83%)
Jan 29, 2015
4.436
4.498
4.317
4.465
658,890
+0.03(+0.63%)
Jan 28, 2015
4.682
4.704
4.422
4.436
1,188,290
-0.22(-4.68%)
Jan 27, 2015
4.647
4.753
4.549
4.654
690,067
-0.06(-1.19%)
Jan 26, 2015
4.844
4.844
4.675
4.711
564,476
-0.13(-2.76%)
Jan 23, 2015
4.767
4.844
4.746
4.844
516,148
+0.10(+2.07%)
Jan 22, 2015
4.549
4.767
4.472
4.746
967,304
+0.22(+4.81%)
Jan 21, 2015
4.436
4.563
4.401
4.528
605,693
+0.07(+1.58%)
Jan 20, 2015
4.507
4.514
4.394
4.457
630,365
-0.04(-0.78%)
Jan 16, 2015
4.338
4.549
4.338
4.493
637,588
+0.13(+2.90%)
Jan 15, 2015
4.436
4.436
4.232
4.366
682,533
-0.05(-1.11%)
Jan 14, 2015
4.366
4.472
4.338
4.415
656,807
+0.00(+0.00%)
Jan 13, 2015
4.457
4.514
4.359
4.415
752,263
+0.01(+0.16%)
Jan 12, 2015
4.387
4.443
4.345
4.408
462,104
+0.01(+0.32%)
Jan 09, 2015
4.232
4.412
4.211
4.394
764,360
+0.16(+3.82%)
Jan 08, 2015
4.197
4.282
4.176
4.232
751,406
+0.08(+1.86%)
Jan 07, 2015
4.247
4.254
4.127
4.155
631,090
-0.05(-1.17%)
Jan 06, 2015
4.338
4.349
4.162
4.204
675,390
-0.13(-2.92%)
Jan 05, 2015
4.486
4.507
4.317
4.331
768,790
-0.20(-4.50%)
Jan 02, 2015
4.605
4.612
4.394
4.535
680,011
-0.02(-0.46%)
Dec 31, 2014
4.626
4.556
4.556
4.556
621,130
-0.04(-0.77%)
Dec 30, 2014
4.689
4.711
4.563
4.591
496,602
-0.08(-1.80%)
Dec 29, 2014
4.746
4.851
4.654
4.675
606,695
-0.08(-1.77%)
Dec 26, 2014
4.668
4.788
4.612
4.760
566,584
+0.13(+2.73%)
Dec 24, 2014
4.577
4.633
4.633
4.633
225,865
+0.06(+1.38%)
Dec 23, 2014
4.577
4.689
4.535
4.570
642,633
-0.01(-0.15%)
Dec 22, 2014
4.556
4.591
4.549
4.577
881,162
+0.04(+0.93%)
Dec 19, 2014
4.802
4.809
4.500
4.535
2,469,461
-0.48(-9.54%)
Dec 18, 2014
5.076
5.118
4.957
5.013
796,931
+0.01(+0.14%)
Dec 17, 2014
5.034
5.118
4.950
5.006
784,302
+0.00(+0.00%)
Dec 16, 2014
4.718
5.182
4.507
5.006
1,922,462
-0.01(-0.14%)
Dec 15, 2014
5.034
5.118
4.985
5.013
1,565,420
-0.01(-0.14%)
Dec 12, 2014
5.076
5.146
4.999
5.020
2,680,567
-0.12(-2.33%)
Dec 11, 2014
5.027
5.428
4.978
5.139
3,251,643
+0.18(+3.61%)
Dec 10, 2014
4.911
5.044
4.890
4.960
2,109,240
+0.00(+0.00%)
Dec 09, 2014
4.680
4.974
4.624
4.960
1,848,390
+0.20(+4.12%)
Dec 08, 2014
4.806
4.974
4.764
4.764
1,500,488
-0.06(-1.16%)
Dec 05, 2014
4.778
4.869
4.771
4.820
919,474
+0.03(+0.58%)
Dec 04, 2014
4.771
4.862
4.680
4.792
709,021
+0.00(+0.00%)
Dec 03, 2014
4.715
4.855
4.687
4.792
925,991
+0.10(+2.09%)
Dec 02, 2014
4.526
4.708
4.498
4.694
696,352
+0.18(+4.04%)
Dec 01, 2014
4.491
4.547
4.428
4.512
649,330
-0.01(-0.31%)
Nov 28, 2014
4.449
4.554
4.435
4.526
378,614
+0.10(+2.22%)
Nov 26, 2014
4.463
4.428
4.428
4.428
647,311
-0.04(-0.94%)
Nov 25, 2014
4.246
4.505
4.246
4.470
1,373,566
+0.22(+5.28%)
Nov 24, 2014
4.014
4.358
4.007
4.246
1,162,433
+0.24(+5.94%)
Nov 21, 2014
3.944
4.063
3.902
4.007
722,417
+0.11(+2.88%)
Nov 20, 2014
3.818
3.930
3.818
3.895
215,937
+0.06(+1.65%)
Nov 19, 2014
3.860
3.895
3.783
3.832
541,286
-0.06(-1.44%)
Nov 18, 2014
3.853
3.944
3.825
3.888
591,630
+0.04(+0.91%)
Nov 17, 2014
3.818
3.881
3.811
3.853
453,700
+0.03(+0.73%)
Nov 14, 2014
3.671
3.860
3.650
3.825
867,626
+0.15(+4.20%)
Nov 13, 2014
3.685
3.720
3.622
3.671
394,727
+0.00(+0.00%)
Nov 12, 2014
3.615
3.678
3.570
3.671
698,196
+0.04(+0.96%)
Nov 11, 2014
3.601
3.657
3.538
3.636
637,706
+0.04(+0.97%)
Nov 10, 2014
3.629
3.699
3.517
3.601
648,697
-0.04(-0.96%)
Nov 07, 2014
3.594
3.657
3.461
3.636
1,293,945
+0.04(+0.97%)
Nov 06, 2014
3.566
3.601
3.503
3.601
406,211
+0.04(+1.18%)
Nov 05, 2014
3.482
3.573
3.412
3.559
879,632
+0.12(+3.46%)
Nov 04, 2014
3.566
3.615
3.412
3.440
922,286
-0.16(-4.47%)
Nov 03, 2014
3.601
3.685
3.538
3.601
755,015
-0.01(-0.39%)
Oct 31, 2014
3.706
3.713
3.517
3.615
805,403
+0.02(+0.58%)
Oct 30, 2014
3.552
3.643
3.510
3.594
731,331
+0.01(+0.39%)
Oct 29, 2014
3.566
3.636
3.517
3.580
1,006,249
-0.01(-0.20%)
Oct 28, 2014
3.391
3.657
3.349
3.587
1,205,127
+0.21(+6.22%)
Oct 27, 2014
3.328
3.384
3.363
3.377
833,652
+0.01(+0.42%)
Oct 24, 2014
3.398
3.398
3.321
3.363
383,285
-0.04(-1.03%)
Oct 23, 2014
3.335
3.454
3.286
3.398
873,227
+0.09(+2.75%)
Oct 22, 2014
3.349
3.384
3.251
3.307
595,634
-0.04(-1.26%)
Oct 21, 2014
3.307
3.363
3.265
3.349
643,023
+0.04(+1.27%)
Oct 20, 2014
3.181
3.335
3.181
3.307
634,871
+0.09(+2.83%)
Oct 17, 2014
3.251
3.328
3.167
3.216
863,878
+0.04(+1.10%)
Oct 16, 2014
3.069
3.254
3.048
3.181
794,131
+0.04(+1.34%)
Oct 15, 2014
2.978
3.181
2.942
3.139
889,458
+0.11(+3.46%)
Oct 14, 2014
2.914
3.055
2.851
3.034
726,128
+0.17(+5.87%)
Oct 13, 2014
2.914
2.942
2.879
2.865
463,728
-0.06(-2.15%)
Oct 10, 2014
3.013
3.083
2.921
2.928
619,541
-0.13(-4.13%)
Oct 09, 2014
3.160
3.195
3.055
3.055
788,820
-0.12(-3.75%)
Oct 08, 2014
3.090
3.188
3.041
3.174
712,045
+0.11(+3.66%)
Oct 07, 2014
3.055
3.109
2.949
3.062
986,357
-0.02(-0.68%)
Oct 06, 2014
3.069
3.249
3.051
3.083
1,154,987
+0.14(+4.76%)
Oct 03, 2014
2.816
2.949
2.806
2.942
814,093
+0.15(+5.53%)
Oct 02, 2014
2.746
2.802
2.718
2.788
646,029
+0.04(+1.27%)
Oct 01, 2014
2.774
2.788
2.718
2.753
1,018,239
-0.02(-0.76%)
Sep 30, 2014
2.753
2.865
2.725
2.774
926,418
+0.00(+0.00%)
Sep 29, 2014
2.760
2.806
2.704
2.774
1,014,725
+0.01(+0.25%)
Sep 26, 2014
2.788
2.788
2.718
2.767
1,399,221
-0.02(-0.75%)
Sep 25, 2014
2.788
2.809
2.690
2.788
740,892
-0.01(-0.50%)
Sep 24, 2014
2.886
2.900
2.718
2.802
855,541
-0.08(-2.91%)
Sep 23, 2014
2.942
2.985
2.865
2.886
590,870
-0.07(-2.37%)
Sep 22, 2014
2.978
3.016
2.956
2.956
318,990
-0.05(-1.63%)
Sep 19, 2014
3.062
3.125
2.978
3.006
912,680
-0.08(-2.50%)
Sep 18, 2014
3.062
3.118
3.041
3.083
938,288
+0.02(+0.69%)
Sep 17, 2014
3.069
3.097
3.020
3.062
619,780
-0.02(-0.68%)
Sep 16, 2014
3.055
3.090
3.034
3.083
842,336
+0.04(+1.15%)
Sep 15, 2014
3.167
3.167
3.009
3.048
787,111
-0.12(-3.76%)
Sep 12, 2014
3.209
3.223
3.111
3.167
547,199
-0.04(-1.31%)
Sep 11, 2014
3.216
3.258
3.160
3.209
552,279
-0.05(-1.40%)
Sep 10, 2014
3.150
3.282
3.143
3.254
1,017,369
+0.18(+5.90%)
Sep 09, 2014
3.178
3.219
3.066
3.073
393,619
-0.13(-3.92%)
Sep 08, 2014
3.108
3.219
3.108
3.199
351,568
+0.06(+2.00%)
Sep 05, 2014
3.094
3.150
3.080
3.136
370,377
+0.02(+0.67%)
Sep 04, 2014
3.219
3.219
3.094
3.115
503,831
-0.09(-2.83%)
Sep 03, 2014
3.178
3.247
3.178
3.205
528,511
+0.03(+1.10%)
Sep 02, 2014
3.192
3.199
3.129
3.171
580,108
-0.02(-0.66%)
Aug 29, 2014
3.268
3.192
3.192
3.192
829,171
-0.08(-2.55%)
Aug 28, 2014
3.240
3.296
3.219
3.275
852,214
+0.01(+0.21%)
Aug 27, 2014
3.164
3.289
3.164
3.268
1,666,782
+0.10(+3.08%)
Aug 26, 2014
3.205
3.233
3.136
3.171
1,197,950
-0.04(-1.30%)
Aug 25, 2014
3.240
3.247
3.101
3.212
758,726
-0.02(-0.65%)
Aug 22, 2014
3.275
3.296
3.219
3.233
481,288
-0.03(-0.85%)
Aug 21, 2014
3.275
3.310
3.199
3.261
625,720
-0.03(-0.85%)
Aug 20, 2014
3.310
3.317
3.240
3.289
564,730
-0.04(-1.26%)
Aug 19, 2014
3.199
3.345
3.199
3.331
886,803
+0.16(+5.06%)
Aug 18, 2014
2.969
3.178
2.969
3.171
1,287,728
+0.22(+7.57%)
Aug 15, 2014
3.017
3.066
2.948
2.948
1,891,685
-0.02(-0.70%)
Aug 14, 2014
2.996
2.996
2.888
2.969
4,264,472
+0.02(+0.71%)
Aug 13, 2014
3.003
3.031
2.934
2.948
1,556,427
-0.06(-1.86%)
Aug 12, 2014
3.101
3.178
2.927
3.003
1,431,694
-0.10(-3.36%)
Aug 11, 2014
3.275
3.331
3.094
3.108
1,450,433
-0.17(-5.11%)
Aug 08, 2014
3.310
3.317
3.192
3.275
733,908
-0.05(-1.47%)
Aug 07, 2014
3.463
3.463
3.268
3.324
2,385,501
-0.65(-16.32%)
Aug 06, 2014
3.812
4.003
3.777
3.972
444,912
+0.13(+3.26%)
Aug 05, 2014
3.847
3.895
3.798
3.847
272,447
-0.04(-1.08%)
Aug 04, 2014
3.812
3.909
3.798
3.888
690,452
+0.08(+2.01%)
Aug 01, 2014
3.895
3.895
3.770
3.812
669,332
-0.08(-2.15%)
Jul 31, 2014
3.979
4.042
3.857
3.895
880,454
-0.12(-2.95%)
Jul 30, 2014
4.063
4.083
3.979
4.014
470,643
+0.00(+0.00%)
Jul 29, 2014
4.000
4.097
3.932
4.014
635,551
-0.03(-0.86%)
Jul 28, 2014
4.111
4.111
4.007
4.049
443,737
-0.06(-1.53%)
Jul 25, 2014
4.118
4.167
4.097
4.111
388,607
-0.03(-0.67%)
Jul 24, 2014
4.174
4.233
4.111
4.139
524,164
-0.03(-0.83%)
Jul 23, 2014
4.181
4.216
4.111
4.174
486,959
-0.01(-0.17%)
Jul 22, 2014
4.083
4.181
4.077
4.181
430,249
+0.12(+2.92%)
Jul 21, 2014
4.111
4.160
4.042
4.063
473,932
-0.10(-2.34%)
Jul 18, 2014
4.104
4.174
4.083
4.160
377,959
+0.06(+1.36%)
Jul 17, 2014
4.160
4.202
4.090
4.104
514,173
-0.08(-1.83%)
Jul 16, 2014
4.160
4.216
4.118
4.181
533,746
+0.06(+1.35%)
Jul 15, 2014
4.174
4.195
4.111
4.125
893,349
-0.06(-1.50%)
Jul 14, 2014
4.188
4.216
4.160
4.188
501,696
+0.06(+1.35%)
Jul 11, 2014
4.209
4.279
4.125
4.132
791,398
-0.09(-2.15%)
Jul 10, 2014
4.132
4.251
4.111
4.223
746,910
-0.02(-0.49%)
Jul 09, 2014
4.174
4.300
4.125
4.244
634,446
+0.08(+2.01%)
Jul 08, 2014
4.320
4.327
4.077
4.160
588,648
-0.17(-3.86%)
Jul 07, 2014
4.474
4.481
4.320
4.327
603,488
-0.15(-3.27%)
Jul 03, 2014
4.418
4.474
4.474
4.474
396,791
+0.09(+2.07%)
Jul 02, 2014
4.481
4.564
4.363
4.383
852,479
-0.09(-2.02%)
Jul 01, 2014
4.383
4.516
4.383
4.474
1,474,232
+0.14(+3.22%)
Jun 30, 2014
4.334
4.383
4.272
4.334
1,669,572
-0.03(-0.64%)
Jun 27, 2014
4.202
4.362
4.160
4.362
1,272,266
+0.13(+2.96%)
Jun 26, 2014
4.167
4.237
4.139
4.237
954,606
+0.07(+1.67%)
Jun 25, 2014
3.881
4.174
3.860
4.167
1,839,644
+0.24(+6.03%)
Jun 24, 2014
3.742
3.951
3.742
3.930
1,272,365
+0.20(+5.22%)
Jun 23, 2014
3.763
3.770
3.651
3.735
858,756
-0.03(-0.74%)
Jun 20, 2014
3.860
3.895
3.742
3.763
838,212
-0.08(-2.00%)
Jun 19, 2014
3.860
3.860
3.798
3.840
374,159
+0.00(+0.00%)
Jun 18, 2014
3.784
3.867
3.742
3.840
541,392
+0.07(+1.85%)
Jun 17, 2014
3.791
3.798
3.693
3.770
629,962
-0.01(-0.37%)
Jun 16, 2014
3.728
3.798
3.700
3.784
458,481
+0.05(+1.31%)
Jun 13, 2014
3.819
3.833
3.700
3.735
506,011
-0.06(-1.47%)
Jun 12, 2014
3.881
3.888
3.728
3.791
511,315
-0.08(-2.16%)
Jun 11, 2014
3.972
4.056
3.840
3.874
807,676
-0.05(-1.33%)
Jun 10, 2014
3.899
3.941
3.809
3.927
1,261,151
+0.12(+3.28%)
Jun 06, 2014
3.725
3.819
3.691
3.802
625,322
+0.08(+2.05%)
Jun 05, 2014
3.684
3.732
3.581
3.725
615,043
+0.06(+1.70%)
Jun 04, 2014
3.601
3.663
3.573
3.663
489,500
+0.02(+0.57%)
Jun 03, 2014
3.628
3.677
3.587
3.642
568,227
-0.03(-0.76%)
Jun 02, 2014
3.677
3.760
3.601
3.670
564,817
-0.05(-1.31%)
May 30, 2014
3.608
3.732
3.573
3.719
1,276,187
+0.14(+3.88%)
May 29, 2014
3.670
3.670
3.528
3.580
914,078
-0.06(-1.71%)
May 28, 2014
3.628
3.691
3.531
3.642
1,044,836
+0.02(+0.57%)
May 27, 2014
3.691
3.732
3.594
3.621
770,449
-0.01(-0.38%)
May 23, 2014
3.628
3.635
3.635
3.635
589,395
+0.01(+0.32%)
May 22, 2014
3.635
3.684
3.619
3.624
232,670
+0.01(+0.25%)
May 21, 2014
3.621
3.698
3.569
3.615
375,438
+0.03(+0.77%)
May 20, 2014
3.684
3.684
3.510
3.587
633,251
-0.09(-2.45%)
May 19, 2014
3.684
3.760
3.615
3.677
460,572
+0.00(+0.00%)
May 16, 2014
3.615
3.691
3.566
3.677
557,754
+0.08(+2.12%)
May 15, 2014
3.545
3.615
3.476
3.601
791,168
+0.02(+0.58%)
May 14, 2014
3.698
3.698
3.545
3.580
896,680
-0.11(-3.01%)
May 13, 2014
3.975
3.979
3.670
3.691
920,169
-0.31(-7.80%)
May 12, 2014
3.642
4.024
3.642
4.003
1,306,547
+0.36(+9.90%)
May 09, 2014
3.365
3.691
2.962
3.642
917,654
+0.13(+3.75%)
May 08, 2014
3.656
3.705
3.434
3.510
1,458,225
-0.17(-4.53%)
May 07, 2014
3.670
3.691
3.580
3.677
560,935
+0.01(+0.38%)
May 06, 2014
3.753
3.767
3.642
3.663
666,804
-0.11(-2.94%)
May 05, 2014
3.753
3.802
3.687
3.774
393,715
+0.01(+0.37%)
May 02, 2014
3.774
3.802
3.729
3.760
476,530
+0.01(+0.18%)
May 01, 2014
3.691
3.809
3.635
3.753
633,319
+0.07(+1.88%)
Apr 30, 2014
3.628
3.712
3.587
3.684
943,527
+0.05(+1.34%)
Apr 29, 2014
3.677
3.732
3.615
3.635
1,437,896
-0.02(-0.57%)
Apr 28, 2014
3.732
3.753
3.608
3.656
857,502
-0.04(-1.13%)
Apr 25, 2014
3.802
3.802
3.671
3.698
730,208
-0.10(-2.74%)
Apr 24, 2014
3.871
3.871
3.743
3.802
337,624
-0.03(-0.72%)
Apr 23, 2014
3.871
3.899
3.802
3.830
764,446
-0.06(-1.43%)
Apr 22, 2014
3.920
3.927
3.712
3.885
1,536,494
-0.04(-1.06%)
Apr 21, 2014
3.906
3.947
3.819
3.927
577,233
+0.00(+0.00%)
Apr 17, 2014
3.954
3.927
3.927
3.927
436,460
-0.03(-0.70%)
Apr 16, 2014
3.941
4.010
3.816
3.954
693,876
+0.03(+0.71%)
Apr 15, 2014
4.079
4.100
3.802
3.927
1,949,975
-0.15(-3.74%)
Apr 14, 2014
4.149
4.163
3.948
4.079
943,527
-0.03(-0.84%)
Apr 11, 2014
4.128
4.218
4.093
4.114
778,012
-0.03(-0.84%)
Apr 10, 2014
4.239
4.304
4.142
4.149
1,075,191
-0.10(-2.29%)
Apr 09, 2014
4.204
4.308
4.194
4.246
875,676
+0.07(+1.66%)
Apr 08, 2014
4.128
4.239
4.072
4.176
859,331
+0.04(+1.01%)
Apr 07, 2014
4.281
4.301
4.079
4.135
1,187,290
-0.17(-4.03%)
Apr 04, 2014
4.412
4.489
4.274
4.308
1,129,539
-0.06(-1.27%)
Apr 03, 2014
4.509
4.551
4.260
4.364
1,335,209
-0.21(-4.55%)
Apr 02, 2014
4.614
4.634
4.544
4.572
367,711
-0.04(-0.90%)
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.