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
Entercom Communications Corp
(NY:
ETM
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 29, 2016
9.375
9.716
9.375
9.665
63,176
+0.26(+2.72%)
Apr 28, 2016
9.503
9.784
9.341
9.409
106,696
-0.20(-2.04%)
Apr 27, 2016
9.554
9.674
9.478
9.605
35,490
+0.03(+0.36%)
Apr 26, 2016
9.418
9.597
9.333
9.571
79,192
+0.14(+1.45%)
Apr 25, 2016
9.486
9.518
9.350
9.435
70,702
-0.07(-0.72%)
Apr 22, 2016
9.316
9.529
9.316
9.503
65,525
+0.14(+1.55%)
Apr 21, 2016
9.205
9.392
9.205
9.358
33,523
+0.14(+1.57%)
Apr 20, 2016
9.128
9.316
9.085
9.213
28,327
+0.06(+0.65%)
Apr 19, 2016
9.094
9.171
9.043
9.154
34,655
+0.14(+1.51%)
Apr 18, 2016
9.188
9.205
8.975
9.017
32,179
-0.24(-2.58%)
Apr 15, 2016
9.205
9.333
9.068
9.256
29,027
+0.02(+0.18%)
Apr 14, 2016
9.443
9.460
9.188
9.239
35,771
-0.20(-2.08%)
Apr 13, 2016
9.196
9.512
9.196
9.435
45,720
+0.28(+3.07%)
Apr 12, 2016
8.941
9.196
8.932
9.154
34,350
+0.21(+2.38%)
Apr 11, 2016
8.983
9.087
8.915
8.941
51,700
-0.03(-0.38%)
Apr 08, 2016
9.034
9.034
8.855
8.975
26,752
-0.01(-0.09%)
Apr 07, 2016
9.077
9.137
8.906
8.983
58,741
-0.18(-1.95%)
Apr 06, 2016
9.179
9.188
9.043
9.162
46,709
+0.01(+0.09%)
Apr 05, 2016
8.932
9.239
8.855
9.154
71,654
+0.10(+1.13%)
Apr 04, 2016
9.111
9.529
9.009
9.051
72,030
-0.06(-0.65%)
Apr 01, 2016
8.958
9.154
8.898
9.111
90,826
+0.09(+1.04%)
Mar 31, 2016
8.966
9.026
8.881
9.017
124,644
+0.02(+0.19%)
Mar 30, 2016
9.256
9.256
8.932
9.000
33,251
-0.23(-2.49%)
Mar 29, 2016
8.889
9.299
8.745
9.230
48,296
+0.31(+3.44%)
Mar 28, 2016
8.736
9.068
8.736
8.924
35,363
+0.13(+1.45%)
Mar 24, 2016
8.787
8.796
8.796
8.796
47,049
-0.02(-0.19%)
Mar 23, 2016
8.992
8.992
8.787
8.813
43,610
-0.18(-1.99%)
Mar 22, 2016
9.196
9.205
8.949
8.992
50,427
-0.26(-2.85%)
Mar 21, 2016
9.367
9.384
9.213
9.256
63,827
-0.25(-2.60%)
Mar 18, 2016
9.699
9.844
9.486
9.503
228,043
-0.15(-1.59%)
Mar 17, 2016
9.588
9.806
9.520
9.656
68,492
-0.01(-0.09%)
Mar 16, 2016
9.571
9.742
9.529
9.665
39,326
+0.09(+0.98%)
Mar 15, 2016
9.716
9.716
9.350
9.571
59,616
-0.27(-2.77%)
Mar 14, 2016
9.921
9.972
9.767
9.844
44,499
-0.08(-0.77%)
Mar 11, 2016
9.861
10.07
9.793
9.921
64,393
+0.12(+1.22%)
Mar 10, 2016
10.18
10.28
9.742
9.801
72,823
-0.37(-3.60%)
Mar 09, 2016
9.929
10.28
9.793
10.17
122,427
+0.27(+2.76%)
Mar 08, 2016
10.07
10.18
9.870
9.895
74,135
-0.19(-1.86%)
Mar 07, 2016
9.827
10.30
9.801
10.08
86,655
+0.18(+1.81%)
Mar 04, 2016
9.827
10.02
9.682
9.904
52,128
+0.09(+0.87%)
Mar 03, 2016
9.827
9.965
9.776
9.818
108,874
-0.01(-0.09%)
Mar 02, 2016
9.853
9.980
9.789
9.827
63,106
+0.00(+0.00%)
Mar 01, 2016
9.801
10.02
9.759
9.827
103,324
+0.09(+0.87%)
Feb 29, 2016
9.759
9.929
9.682
9.742
144,677
-0.02(-0.17%)
Feb 26, 2016
9.921
9.980
9.695
9.759
81,214
-0.13(-1.29%)
Feb 25, 2016
9.895
9.955
9.725
9.887
74,712
+0.00(+0.00%)
Feb 24, 2016
9.784
10.03
9.682
9.887
67,789
-0.02(-0.17%)
Feb 23, 2016
9.895
10.05
9.878
9.904
62,837
-0.02(-0.17%)
Feb 22, 2016
10.12
10.25
9.895
9.921
222,887
-0.06(-0.60%)
Feb 19, 2016
9.835
10.24
9.767
9.980
271,914
+0.08(+0.77%)
Feb 18, 2016
9.870
9.972
9.656
9.904
155,376
+0.08(+0.78%)
Feb 17, 2016
9.759
9.972
9.597
9.827
166,266
+0.23(+2.40%)
Feb 16, 2016
9.256
9.656
9.111
9.597
140,464
+0.49(+5.33%)
Feb 12, 2016
8.779
9.111
9.111
9.111
148,540
+0.46(+5.32%)
Feb 11, 2016
7.705
8.745
7.705
8.651
146,689
+0.65(+8.09%)
Feb 10, 2016
7.824
8.071
7.773
8.003
75,744
+0.23(+2.96%)
Feb 09, 2016
7.585
7.816
7.585
7.773
91,338
-0.15(-1.94%)
Feb 08, 2016
7.841
7.969
7.568
7.926
239,239
-0.03(-0.43%)
Feb 05, 2016
8.404
8.412
7.960
7.960
122,219
-0.50(-5.94%)
Feb 04, 2016
8.514
8.685
8.429
8.463
44,669
-0.08(-0.90%)
Feb 03, 2016
8.540
8.583
8.293
8.540
96,905
+0.10(+1.21%)
Feb 02, 2016
8.642
8.676
8.421
8.438
70,068
-0.32(-3.60%)
Feb 01, 2016
8.932
8.932
8.676
8.753
62,680
-0.19(-2.10%)
Jan 29, 2016
8.387
8.966
8.344
8.941
179,428
+0.60(+7.15%)
Jan 28, 2016
8.387
8.455
8.233
8.344
72,963
+0.04(+0.51%)
Jan 27, 2016
8.310
8.429
8.156
8.301
120,818
+0.05(+0.62%)
Jan 26, 2016
8.216
8.344
8.165
8.250
75,381
+0.09(+1.04%)
Jan 25, 2016
8.250
8.352
8.114
8.165
90,112
-0.09(-1.03%)
Jan 22, 2016
8.242
8.267
8.131
8.250
125,780
+0.21(+2.65%)
Jan 21, 2016
8.063
8.099
7.935
8.037
55,328
-0.03(-0.42%)
Jan 20, 2016
7.901
8.174
7.645
8.071
142,248
+0.03(+0.42%)
Jan 19, 2016
8.071
8.139
7.901
8.037
96,188
+0.05(+0.64%)
Jan 15, 2016
8.105
7.986
7.986
7.986
115,335
-0.37(-4.39%)
Jan 14, 2016
8.131
8.455
8.046
8.352
127,791
+0.29(+3.59%)
Jan 13, 2016
8.489
8.634
7.978
8.063
239,053
-0.43(-5.02%)
Jan 12, 2016
8.753
8.787
8.378
8.489
97,134
-0.16(-1.87%)
Jan 11, 2016
8.727
8.902
8.421
8.651
265,592
-0.07(-0.78%)
Jan 08, 2016
8.872
8.924
8.574
8.719
256,682
-0.14(-1.63%)
Jan 07, 2016
9.060
9.145
8.693
8.864
257,294
-0.40(-4.32%)
Jan 06, 2016
9.009
9.316
9.000
9.264
96,835
+0.09(+1.02%)
Jan 05, 2016
9.324
9.341
9.034
9.171
122,552
-0.14(-1.47%)
Jan 04, 2016
9.426
9.443
9.171
9.307
291,279
-0.26(-2.76%)
Dec 31, 2015
9.537
9.571
9.571
9.571
88,349
-0.03(-0.35%)
Dec 30, 2015
9.665
9.682
9.460
9.605
148,277
-0.10(-1.05%)
Dec 29, 2015
9.708
9.725
9.563
9.708
82,354
+0.04(+0.44%)
Dec 28, 2015
9.682
9.793
9.580
9.665
113,862
-0.02(-0.18%)
Dec 24, 2015
9.554
9.682
9.682
9.682
80,957
+0.17(+1.79%)
Dec 23, 2015
9.605
9.631
9.460
9.512
129,510
-0.09(-0.98%)
Dec 22, 2015
9.537
9.639
9.375
9.605
65,912
+0.09(+0.90%)
Dec 21, 2015
9.460
9.537
9.350
9.520
99,227
+0.11(+1.18%)
Dec 18, 2015
9.460
9.486
9.264
9.409
206,177
-0.05(-0.54%)
Dec 17, 2015
9.605
9.631
9.341
9.460
154,822
-0.13(-1.33%)
Dec 16, 2015
9.512
9.605
9.367
9.588
135,467
+0.19(+1.99%)
Dec 15, 2015
9.290
9.520
9.222
9.401
132,273
+0.18(+1.94%)
Dec 14, 2015
9.205
9.375
8.958
9.222
761,497
-0.11(-1.19%)
Dec 11, 2015
9.375
9.699
8.889
9.333
268,546
-0.82(-8.06%)
Dec 10, 2015
10.32
10.35
10.09
10.15
43,693
-0.18(-1.73%)
Dec 09, 2015
10.44
10.53
10.31
10.33
116,638
-0.12(-1.14%)
Dec 08, 2015
10.40
10.61
10.36
10.45
99,967
-0.01(-0.08%)
Dec 07, 2015
10.14
10.53
10.14
10.46
290,818
+0.24(+2.34%)
Dec 04, 2015
10.20
10.26
10.14
10.22
114,776
+0.00(+0.00%)
Dec 03, 2015
10.38
10.47
10.15
10.22
133,538
-0.14(-1.40%)
Dec 02, 2015
10.35
10.47
10.34
10.36
109,523
-0.02(-0.16%)
Dec 01, 2015
10.34
10.45
10.24
10.38
212,574
+0.06(+0.58%)
Nov 30, 2015
10.35
10.42
10.09
10.32
159,225
+0.10(+1.00%)
Nov 27, 2015
10.13
10.23
9.972
10.22
46,874
+0.08(+0.76%)
Nov 25, 2015
9.810
10.14
10.14
10.14
293,443
+0.43(+4.48%)
Nov 24, 2015
9.639
9.725
9.546
9.708
127,748
+0.05(+0.53%)
Nov 23, 2015
9.887
9.887
9.478
9.656
191,079
-0.07(-0.70%)
Nov 20, 2015
9.358
9.767
9.205
9.725
997,691
+0.43(+4.68%)
Nov 19, 2015
9.230
9.316
9.068
9.290
78,619
+0.02(+0.18%)
Nov 18, 2015
8.710
9.290
8.625
9.273
192,158
+0.61(+7.09%)
Nov 17, 2015
9.051
9.183
8.625
8.659
481,410
-0.61(-6.53%)
Nov 16, 2015
9.196
9.299
9.009
9.264
59,371
+0.11(+1.21%)
Nov 13, 2015
9.162
9.367
8.975
9.154
76,249
-0.10(-1.10%)
Nov 12, 2015
9.418
9.456
9.179
9.256
80,495
-0.26(-2.69%)
Nov 11, 2015
9.367
9.588
9.307
9.512
38,351
+0.09(+0.90%)
Nov 10, 2015
9.452
9.546
9.375
9.426
144,026
-0.09(-0.90%)
Nov 09, 2015
9.614
9.784
9.239
9.512
107,296
-0.09(-0.89%)
Nov 06, 2015
9.921
9.929
9.137
9.597
307,844
+0.35(+3.78%)
Nov 05, 2015
9.026
9.290
8.753
9.247
91,259
+0.24(+2.65%)
Nov 04, 2015
9.213
9.213
8.813
9.009
64,652
-0.20(-2.13%)
Nov 03, 2015
8.992
9.273
8.738
9.205
88,281
+0.15(+1.69%)
Nov 02, 2015
9.392
9.392
8.753
9.051
168,313
-0.36(-3.80%)
Oct 30, 2015
9.426
9.563
9.145
9.409
71,390
-0.04(-0.45%)
Oct 29, 2015
9.563
9.716
9.384
9.452
33,254
-0.09(-0.98%)
Oct 28, 2015
9.375
9.674
9.247
9.546
92,940
+0.20(+2.19%)
Oct 27, 2015
9.588
9.725
9.137
9.341
144,068
-0.29(-3.01%)
Oct 26, 2015
9.810
9.912
9.588
9.631
116,070
-0.22(-2.25%)
Oct 23, 2015
9.546
9.955
9.495
9.853
125,449
+0.33(+3.49%)
Oct 22, 2015
9.384
9.656
9.316
9.520
61,089
+0.16(+1.73%)
Oct 21, 2015
9.708
9.708
9.324
9.358
45,120
-0.32(-3.35%)
Oct 20, 2015
9.537
9.691
9.426
9.682
47,471
+0.10(+1.07%)
Oct 19, 2015
9.631
9.665
9.307
9.580
108,918
-0.09(-0.97%)
Oct 16, 2015
9.605
9.716
9.435
9.674
78,269
+0.11(+1.16%)
Oct 15, 2015
9.341
9.580
9.171
9.563
149,418
+0.28(+3.03%)
Oct 14, 2015
9.529
9.588
9.264
9.281
66,911
-0.26(-2.77%)
Oct 13, 2015
9.426
9.793
9.405
9.546
89,176
+0.09(+0.90%)
Oct 12, 2015
9.230
9.763
9.128
9.460
170,158
+0.24(+2.59%)
Oct 09, 2015
9.299
9.299
9.051
9.222
60,473
-0.05(-0.55%)
Oct 08, 2015
9.239
9.345
9.068
9.273
85,403
-0.03(-0.37%)
Oct 07, 2015
9.077
9.469
8.971
9.307
137,593
+0.24(+2.63%)
Oct 06, 2015
9.068
9.341
9.009
9.068
66,269
-0.04(-0.47%)
Oct 05, 2015
8.821
9.111
8.821
9.111
80,195
+0.38(+4.29%)
Oct 02, 2015
8.523
8.770
8.310
8.736
124,153
+0.15(+1.79%)
Oct 01, 2015
8.745
8.745
8.463
8.583
173,811
-0.08(-0.89%)
Sep 30, 2015
8.642
8.753
8.421
8.659
128,981
+0.06(+0.69%)
Sep 29, 2015
8.523
8.821
8.480
8.600
100,376
+0.09(+1.10%)
Sep 28, 2015
8.310
8.549
8.310
8.506
92,479
+0.10(+1.22%)
Sep 25, 2015
8.727
8.727
8.284
8.404
165,548
-0.28(-3.24%)
Sep 24, 2015
8.642
8.719
8.446
8.685
117,560
-0.05(-0.59%)
Sep 23, 2015
8.719
8.855
8.591
8.736
72,992
+0.03(+0.29%)
Sep 22, 2015
9.120
9.273
8.685
8.710
225,328
-0.48(-5.19%)
Sep 21, 2015
9.367
9.401
9.047
9.188
97,624
+0.00(+0.00%)
Sep 18, 2015
9.435
9.639
9.094
9.188
201,714
-0.43(-4.43%)
Sep 17, 2015
9.503
9.818
9.384
9.614
118,963
+0.19(+1.99%)
Sep 16, 2015
9.571
9.665
9.341
9.426
198,701
-0.05(-0.54%)
Sep 15, 2015
9.171
9.597
9.094
9.478
110,690
+0.35(+3.83%)
Sep 14, 2015
9.051
9.226
8.889
9.128
139,388
+0.17(+1.90%)
Sep 11, 2015
8.804
8.992
8.804
8.958
105,923
+0.11(+1.25%)
Sep 10, 2015
8.745
8.915
8.702
8.847
38,215
+0.10(+1.17%)
Sep 09, 2015
8.906
8.992
8.710
8.745
101,415
-0.06(-0.68%)
Sep 08, 2015
8.753
9.145
8.685
8.804
63,583
+0.20(+2.38%)
Sep 04, 2015
8.310
8.600
8.600
8.600
83,891
+0.14(+1.71%)
Sep 03, 2015
8.787
8.838
8.412
8.455
51,786
-0.32(-3.69%)
Sep 02, 2015
8.864
8.958
8.668
8.779
53,710
+0.03(+0.29%)
Sep 01, 2015
9.179
9.273
8.625
8.753
131,360
-0.64(-6.81%)
Aug 31, 2015
8.906
9.460
8.906
9.392
116,727
+0.46(+5.15%)
Aug 28, 2015
8.370
8.992
8.370
8.932
113,458
+0.52(+6.18%)
Aug 27, 2015
8.787
8.787
8.352
8.412
173,193
-0.30(-3.42%)
Aug 26, 2015
8.514
8.736
8.199
8.710
70,303
+0.39(+4.71%)
Aug 25, 2015
8.702
8.736
8.301
8.318
83,859
-0.14(-1.71%)
Aug 24, 2015
8.787
8.906
8.352
8.463
110,712
-0.37(-4.15%)
Aug 21, 2015
8.574
8.932
8.318
8.830
95,478
+0.00(+0.00%)
Aug 20, 2015
9.230
9.230
8.796
8.830
47,277
-0.54(-5.73%)
Aug 19, 2015
9.290
9.587
9.068
9.367
97,765
-0.03(-0.27%)
Aug 18, 2015
8.889
9.537
8.804
9.392
105,104
+0.67(+7.72%)
Aug 17, 2015
8.574
8.753
8.574
8.719
22,648
+0.09(+0.99%)
Aug 14, 2015
8.600
8.702
8.549
8.634
28,568
-0.01(-0.10%)
Aug 13, 2015
8.906
8.906
8.557
8.642
72,074
-0.30(-3.34%)
Aug 12, 2015
8.617
9.000
8.540
8.941
40,731
+0.25(+2.84%)
Aug 11, 2015
8.992
9.068
8.574
8.693
66,802
-0.34(-3.77%)
Aug 10, 2015
8.889
9.068
8.779
9.034
81,924
+0.19(+2.12%)
Aug 07, 2015
8.685
8.924
8.668
8.847
56,154
+0.02(+0.19%)
Aug 06, 2015
8.446
9.281
8.446
8.830
84,260
+0.09(+1.07%)
Aug 05, 2015
8.796
8.804
8.540
8.736
42,032
-0.03(-0.29%)
Aug 04, 2015
9.162
9.173
8.719
8.762
39,103
-0.41(-4.46%)
Aug 03, 2015
8.958
9.256
8.872
9.171
71,352
+0.20(+2.18%)
Jul 31, 2015
8.770
9.103
8.770
8.975
55,853
+0.21(+2.43%)
Jul 30, 2015
8.506
8.787
8.506
8.762
54,106
+0.24(+2.80%)
Jul 29, 2015
8.497
8.617
8.387
8.523
28,905
-0.02(-0.20%)
Jul 28, 2015
8.549
8.710
8.284
8.540
52,243
+0.03(+0.30%)
Jul 27, 2015
8.361
8.583
8.327
8.514
55,097
-0.05(-0.60%)
Jul 24, 2015
8.685
8.787
8.531
8.566
53,659
-0.14(-1.66%)
Jul 23, 2015
9.299
9.316
8.710
8.710
74,531
-0.61(-6.50%)
Jul 22, 2015
9.426
9.529
9.256
9.316
28,520
-0.15(-1.62%)
Jul 21, 2015
9.640
9.640
9.443
9.469
24,782
-0.02(-0.18%)
Jul 20, 2015
9.827
9.827
9.460
9.486
47,733
-0.36(-3.64%)
Jul 17, 2015
9.793
9.874
9.588
9.844
31,886
+0.03(+0.35%)
Jul 16, 2015
9.631
9.835
9.631
9.810
32,732
+0.28(+2.95%)
Jul 15, 2015
9.733
10.22
9.503
9.529
181,933
-0.16(-1.67%)
Jul 14, 2015
9.793
9.793
9.588
9.691
39,830
-0.13(-1.30%)
Jul 13, 2015
9.776
9.946
9.529
9.818
54,896
+0.07(+0.70%)
Jul 10, 2015
9.708
9.776
9.563
9.750
19,590
+0.25(+2.60%)
Jul 09, 2015
9.742
9.742
9.435
9.503
33,852
-0.10(-1.06%)
Jul 08, 2015
9.742
9.759
9.392
9.605
46,751
-0.26(-2.59%)
Jul 07, 2015
9.827
9.904
9.503
9.861
36,889
+0.03(+0.26%)
Jul 06, 2015
9.801
10.09
9.801
9.835
40,694
+0.02(+0.17%)
Jul 02, 2015
10.01
9.818
9.818
9.818
78,024
-0.03(-0.26%)
Jul 01, 2015
9.767
9.972
9.605
9.844
81,369
+0.11(+1.14%)
Jun 30, 2015
9.742
9.781
9.460
9.733
41,610
+0.10(+1.06%)
Jun 29, 2015
9.818
10.01
9.580
9.631
53,163
-0.29(-2.92%)
Jun 26, 2015
9.827
9.963
9.699
9.921
95,348
+0.11(+1.13%)
Jun 25, 2015
10.01
10.03
9.750
9.810
54,476
-0.17(-1.71%)
Jun 24, 2015
9.955
10.05
9.801
9.980
34,470
-0.03(-0.34%)
Jun 23, 2015
9.912
10.05
9.861
10.01
32,099
+0.08(+0.77%)
Jun 22, 2015
9.776
9.980
9.631
9.938
34,285
+0.18(+1.83%)
Jun 19, 2015
10.18
10.18
9.742
9.759
149,900
-0.48(-4.66%)
Jun 18, 2015
10.04
10.25
10.02
10.24
68,495
+0.24(+2.39%)
Jun 17, 2015
10.01
10.07
9.844
9.997
32,606
-0.03(-0.26%)
Jun 16, 2015
9.929
10.15
9.861
10.02
45,885
+0.05(+0.51%)
Jun 15, 2015
9.784
10.07
9.699
9.972
57,733
+0.09(+0.95%)
Jun 12, 2015
9.921
9.989
9.844
9.878
60,699
-0.09(-0.86%)
Jun 11, 2015
9.989
10.08
9.844
9.963
18,545
-0.04(-0.43%)
Jun 10, 2015
9.725
10.05
9.725
10.01
40,661
+0.32(+3.25%)
Jun 09, 2015
9.699
9.844
9.588
9.691
43,880
-0.07(-0.70%)
Jun 08, 2015
9.810
9.980
9.725
9.759
27,632
-0.09(-0.95%)
Jun 05, 2015
9.733
9.929
9.648
9.853
38,205
+0.11(+1.14%)
Jun 04, 2015
10.02
10.02
9.682
9.742
19,851
-0.28(-2.81%)
Jun 03, 2015
9.853
10.06
9.853
10.02
27,197
+0.19(+1.91%)
Jun 02, 2015
9.699
9.980
9.699
9.835
27,579
+0.06(+0.61%)
Jun 01, 2015
9.767
9.921
9.699
9.776
46,483
+0.08(+0.79%)
May 29, 2015
9.818
9.853
9.452
9.699
60,254
-0.16(-1.64%)
May 28, 2015
9.946
9.946
9.733
9.861
32,052
-0.09(-0.86%)
May 27, 2015
9.631
10.01
9.631
9.946
51,949
+0.30(+3.09%)
May 26, 2015
9.674
9.733
9.375
9.648
45,037
-0.01(-0.09%)
May 22, 2015
9.776
9.656
9.656
9.656
32,383
-0.10(-1.05%)
May 21, 2015
9.801
9.938
9.742
9.759
17,598
-0.09(-0.95%)
May 20, 2015
9.759
9.895
9.759
9.853
27,509
+0.14(+1.49%)
May 19, 2015
9.904
9.904
9.674
9.708
59,633
-0.27(-2.73%)
May 18, 2015
9.759
10.01
9.699
9.980
28,959
+0.25(+2.54%)
May 15, 2015
9.810
9.810
9.576
9.733
64,470
-0.09(-0.87%)
May 14, 2015
9.887
9.997
9.622
9.818
72,051
-0.02(-0.17%)
May 13, 2015
9.691
9.887
9.691
9.835
37,957
+0.02(+0.17%)
May 12, 2015
9.912
9.912
9.452
9.818
59,323
-0.10(-1.03%)
May 11, 2015
10.09
10.18
9.895
9.921
45,060
-0.15(-1.52%)
May 08, 2015
10.18
10.18
9.997
10.07
46,158
+0.03(+0.25%)
May 07, 2015
10.03
10.18
9.980
10.05
61,098
-0.07(-0.67%)
May 06, 2015
10.25
10.28
9.946
10.12
62,026
-0.20(-1.90%)
May 05, 2015
10.31
10.37
9.930
10.31
91,270
-0.06(-0.57%)
May 04, 2015
10.52
10.52
10.13
10.37
83,555
+0.01(+0.08%)
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.