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 (%)
May 31, 2007
6.058
6.190
6.027
6.142
1,319,953
+0.14(+2.41%)
May 30, 2007
5.726
6.009
5.666
5.997
2,442,975
+0.27(+4.74%)
May 29, 2007
5.666
5.732
5.666
5.726
621,984
+0.09(+1.60%)
May 25, 2007
5.618
5.642
5.581
5.636
803,817
+0.05(+0.97%)
May 24, 2007
5.642
5.738
5.575
5.581
1,973,293
-0.07(-1.28%)
May 23, 2007
5.696
5.750
5.606
5.654
1,392,454
-0.04(-0.74%)
May 22, 2007
5.756
5.804
5.642
5.696
1,552,222
-0.06(-1.05%)
May 21, 2007
5.738
5.829
5.714
5.756
1,477,232
+0.00(+0.00%)
May 18, 2007
5.792
5.798
5.708
5.756
1,399,256
-0.01(-0.21%)
May 17, 2007
5.768
5.853
5.744
5.768
1,758,610
-0.02(-0.31%)
May 16, 2007
5.744
5.829
5.684
5.786
1,138,119
+0.07(+1.16%)
May 15, 2007
5.829
5.853
5.714
5.720
1,383,661
-0.10(-1.66%)
May 14, 2007
5.883
5.925
5.762
5.817
961,594
-0.06(-1.03%)
May 11, 2007
5.871
6.027
5.841
5.877
1,445,212
+0.05(+0.83%)
May 10, 2007
5.895
5.931
5.811
5.829
836,169
-0.11(-1.83%)
May 09, 2007
5.889
5.955
5.847
5.937
568,396
+0.01(+0.10%)
May 08, 2007
5.859
5.949
5.829
5.931
589,798
+0.07(+1.13%)
May 07, 2007
5.847
5.889
5.792
5.865
821,403
+0.01(+0.10%)
May 04, 2007
6.003
6.040
5.702
5.859
1,845,545
-0.19(-3.19%)
May 03, 2007
6.088
6.172
5.997
6.052
808,794
-0.02(-0.40%)
May 02, 2007
6.027
6.172
6.027
6.076
1,034,427
+0.08(+1.31%)
May 01, 2007
5.925
6.021
5.901
5.997
876,484
+0.08(+1.43%)
Apr 30, 2007
6.027
6.076
5.907
5.913
628,952
-0.13(-2.19%)
Apr 27, 2007
6.094
6.124
6.027
6.046
454,252
-0.07(-1.08%)
Apr 26, 2007
6.148
6.148
6.052
6.112
1,003,569
-0.10(-1.65%)
Apr 25, 2007
6.088
6.238
6.046
6.214
503,028
+0.16(+2.59%)
Apr 24, 2007
5.985
6.082
5.961
6.058
835,339
+0.05(+0.90%)
Apr 23, 2007
6.094
6.094
5.937
6.003
1,402,740
-0.13(-2.16%)
Apr 20, 2007
6.166
6.232
6.064
6.136
489,258
+0.09(+1.50%)
Apr 19, 2007
5.979
6.106
5.943
6.046
602,738
+0.01(+0.10%)
Apr 18, 2007
6.027
6.040
5.991
6.040
904,523
-0.02(-0.40%)
Apr 17, 2007
6.064
6.082
6.034
6.064
807,799
-0.01(-0.10%)
Apr 16, 2007
6.088
6.142
6.021
6.070
789,715
+0.01(+0.20%)
Apr 13, 2007
6.021
6.064
5.979
6.058
1,042,391
+0.03(+0.50%)
Apr 12, 2007
6.094
6.112
6.009
6.027
1,397,431
-0.09(-1.48%)
Apr 11, 2007
6.178
6.232
6.088
6.118
622,979
-0.05(-0.78%)
Apr 10, 2007
6.015
6.257
5.991
6.166
758,359
+0.14(+2.40%)
Apr 09, 2007
5.961
6.046
5.877
6.021
545,169
+0.07(+1.22%)
Apr 05, 2007
5.925
5.979
5.847
5.949
448,113
+0.01(+0.20%)
Apr 04, 2007
5.847
5.937
5.817
5.937
707,094
+0.11(+1.86%)
Apr 03, 2007
5.630
5.847
5.600
5.829
1,464,623
+0.24(+4.20%)
Apr 02, 2007
5.630
5.630
5.455
5.594
744,091
-0.04(-0.64%)
Mar 30, 2007
5.485
5.630
5.461
5.630
553,464
+0.16(+2.98%)
Mar 29, 2007
5.551
5.569
5.419
5.467
978,019
-0.04(-0.66%)
Mar 28, 2007
5.509
5.539
5.455
5.503
1,199,836
-0.03(-0.54%)
Mar 27, 2007
5.533
5.569
5.485
5.533
739,943
-0.04(-0.65%)
Mar 26, 2007
5.521
5.575
5.437
5.569
378,267
+0.04(+0.65%)
Mar 23, 2007
5.545
5.569
5.419
5.533
635,920
+0.01(+0.11%)
Mar 22, 2007
5.437
5.545
5.425
5.527
761,677
-0.02(-0.33%)
Mar 21, 2007
5.316
5.545
5.286
5.545
611,531
+0.22(+4.19%)
Mar 20, 2007
5.280
5.340
5.262
5.322
258,150
+0.02(+0.34%)
Mar 19, 2007
5.304
5.395
5.274
5.304
400,332
+0.03(+0.57%)
Mar 16, 2007
5.352
5.352
5.238
5.274
730,818
-0.07(-1.35%)
Mar 15, 2007
5.377
5.467
5.304
5.346
358,856
-0.02(-0.45%)
Mar 14, 2007
5.340
5.407
5.196
5.370
1,093,656
+0.00(+0.00%)
Mar 13, 2007
5.485
5.455
5.274
5.370
668,106
-0.11(-2.09%)
Mar 12, 2007
5.370
5.497
5.358
5.485
730,818
+0.10(+1.79%)
Mar 09, 2007
5.383
5.413
5.292
5.389
517,296
+0.02(+0.45%)
Mar 08, 2007
5.413
5.449
5.292
5.364
1,372,545
+0.01(+0.11%)
Mar 07, 2007
5.431
5.431
5.316
5.358
619,661
-0.10(-1.77%)
Mar 06, 2007
5.455
5.497
5.364
5.455
1,024,141
+0.04(+0.67%)
Mar 05, 2007
5.063
5.503
5.063
5.419
2,018,589
-0.04(-0.77%)
Mar 02, 2007
5.443
5.521
5.358
5.461
1,964,500
-0.01(-0.11%)
Mar 01, 2007
5.395
5.467
5.226
5.467
1,968,752
+0.02(+0.44%)
Feb 28, 2007
5.226
5.485
5.172
5.443
2,482,129
+0.19(+3.67%)
Feb 27, 2007
5.244
5.594
5.015
5.250
1,958,859
-0.51(-8.89%)
Feb 26, 2007
5.581
5.955
5.581
5.762
2,175,367
+0.18(+3.24%)
Feb 23, 2007
5.286
5.600
5.244
5.581
2,400,669
+0.30(+5.59%)
Feb 22, 2007
5.244
5.364
5.184
5.286
864,207
-0.01(-0.23%)
Feb 21, 2007
5.244
5.316
5.190
5.298
589,964
+0.04(+0.80%)
Feb 20, 2007
5.117
5.280
5.075
5.256
694,319
+0.14(+2.71%)
Feb 16, 2007
5.009
5.172
4.943
5.117
2,790,052
+0.11(+2.17%)
Feb 15, 2007
4.973
5.015
4.949
5.009
353,049
+0.02(+0.48%)
Feb 14, 2007
4.949
5.033
4.943
4.985
927,127
+0.03(+0.61%)
Feb 13, 2007
4.876
4.973
4.846
4.955
311,055
+0.08(+1.61%)
Feb 12, 2007
4.882
4.894
4.798
4.876
375,612
+0.02(+0.50%)
Feb 09, 2007
4.792
4.906
4.768
4.852
597,098
+0.02(+0.37%)
Feb 08, 2007
4.756
4.834
4.720
4.834
920,947
+0.07(+1.39%)
Feb 07, 2007
4.738
4.816
4.726
4.768
139,859
+0.04(+0.76%)
Feb 06, 2007
4.762
4.792
4.695
4.732
242,389
-0.01(-0.25%)
Feb 05, 2007
4.762
4.780
4.707
4.744
228,785
-0.04(-0.76%)
Feb 02, 2007
4.762
4.792
4.713
4.780
153,629
+0.03(+0.63%)
Feb 01, 2007
4.822
4.822
4.732
4.750
172,045
-0.07(-1.50%)
Jan 31, 2007
4.762
4.840
4.732
4.822
298,963
+0.05(+1.01%)
Jan 30, 2007
4.750
4.780
4.720
4.774
352,385
+0.05(+1.02%)
Jan 29, 2007
4.707
4.852
4.701
4.726
412,112
+0.02(+0.38%)
Jan 26, 2007
4.611
4.720
4.611
4.707
257,321
+0.09(+1.96%)
Jan 25, 2007
4.726
4.732
4.581
4.617
281,543
-0.11(-2.42%)
Jan 24, 2007
4.707
4.756
4.677
4.732
307,259
+0.02(+0.51%)
Jan 23, 2007
4.683
4.732
4.683
4.707
329,324
+0.01(+0.13%)
Jan 22, 2007
4.798
4.798
4.671
4.701
331,813
-0.09(-1.89%)
Jan 19, 2007
4.744
4.804
4.707
4.792
214,517
+0.05(+1.15%)
Jan 18, 2007
4.822
4.846
4.707
4.738
271,920
-0.10(-2.12%)
Jan 17, 2007
4.834
4.894
4.792
4.840
528,080
-0.02(-0.37%)
Jan 16, 2007
4.822
4.912
4.804
4.858
553,630
+0.07(+1.38%)
Jan 12, 2007
4.677
4.798
4.677
4.792
625,799
+0.08(+1.66%)
Jan 11, 2007
4.732
4.792
4.683
4.713
465,036
-0.01(-0.26%)
Jan 10, 2007
4.695
4.744
4.659
4.726
329,490
+0.00(+0.00%)
Jan 09, 2007
4.762
4.780
4.683
4.726
643,551
-0.04(-0.88%)
Jan 08, 2007
4.689
4.882
4.671
4.768
686,687
+0.02(+0.51%)
Jan 05, 2007
4.858
4.882
4.738
4.744
456,409
-0.14(-2.96%)
Jan 04, 2007
4.888
4.912
4.780
4.888
337,454
-0.01(-0.25%)
Jan 03, 2007
4.979
5.051
4.852
4.900
374,783
-0.05(-1.09%)
Dec 29, 2006
5.015
5.027
4.882
4.955
670,262
-0.07(-1.44%)
Dec 28, 2006
4.997
5.081
4.967
5.027
347,076
+0.02(+0.36%)
Dec 27, 2006
5.003
5.063
4.961
5.009
379,760
+0.03(+0.61%)
Dec 26, 2006
4.882
4.997
4.834
4.979
231,605
+0.07(+1.47%)
Dec 22, 2006
4.918
4.943
4.858
4.906
246,537
-0.01(-0.12%)
Dec 21, 2006
4.912
4.955
4.852
4.912
432,020
+0.01(+0.12%)
Dec 20, 2006
4.852
4.961
4.804
4.906
429,366
+0.06(+1.24%)
Dec 19, 2006
4.816
4.870
4.792
4.846
233,098
+0.02(+0.50%)
Dec 18, 2006
4.810
4.888
4.768
4.822
432,186
+0.01(+0.25%)
Dec 15, 2006
4.840
4.882
4.774
4.810
577,189
+0.04(+0.88%)
Dec 14, 2006
4.798
4.876
4.732
4.768
420,241
-0.02(-0.38%)
Dec 13, 2006
4.780
4.804
4.707
4.786
608,047
+0.04(+0.89%)
Dec 12, 2006
4.798
4.798
4.701
4.744
332,145
-0.04(-0.88%)
Dec 11, 2006
4.671
4.834
4.653
4.786
821,403
+0.10(+2.06%)
Dec 08, 2006
4.593
4.707
4.539
4.689
982,001
+0.10(+2.10%)
Dec 07, 2006
4.581
4.671
4.533
4.593
648,694
+0.10(+2.28%)
Dec 06, 2006
4.533
4.569
4.490
4.490
382,912
-0.06(-1.32%)
Dec 05, 2006
4.587
4.671
4.527
4.551
415,927
-0.01(-0.26%)
Dec 04, 2006
4.466
4.563
4.430
4.563
608,379
+0.12(+2.71%)
Dec 01, 2006
4.328
4.454
4.304
4.442
442,638
+0.13(+2.93%)
Nov 30, 2006
4.304
4.364
4.292
4.316
498,217
+0.01(+0.28%)
Nov 29, 2006
4.358
4.466
4.304
4.304
582,000
-0.01(-0.28%)
Nov 28, 2006
4.382
4.394
4.286
4.316
642,556
-0.07(-1.65%)
Nov 27, 2006
4.424
4.466
4.310
4.388
461,220
-0.07(-1.49%)
Nov 24, 2006
4.436
4.478
4.430
4.454
251,348
-0.03(-0.67%)
Nov 22, 2006
4.478
4.503
4.454
4.484
591,457
+0.02(+0.40%)
Nov 21, 2006
4.460
4.478
4.448
4.466
419,577
+0.00(+0.00%)
Nov 20, 2006
4.442
4.466
4.442
4.466
555,787
+0.01(+0.14%)
Nov 17, 2006
4.472
4.472
4.430
4.460
540,855
-0.02(-0.40%)
Nov 16, 2006
4.430
4.478
4.400
4.478
991,292
+0.07(+1.50%)
Nov 15, 2006
4.400
4.418
4.388
4.412
483,451
+0.02(+0.41%)
Nov 14, 2006
4.352
4.400
4.310
4.394
469,349
+0.05(+1.11%)
Nov 13, 2006
4.328
4.370
4.292
4.346
338,615
+0.02(+0.42%)
Nov 10, 2006
4.304
4.340
4.280
4.328
650,685
+0.01(+0.14%)
Nov 09, 2006
4.322
4.322
4.243
4.322
579,843
+0.01(+0.14%)
Nov 08, 2006
4.189
4.352
4.135
4.316
1,166,323
+0.10(+2.29%)
Nov 07, 2006
4.328
4.358
4.201
4.219
342,929
-0.12(-2.78%)
Nov 06, 2006
4.328
4.364
4.310
4.340
294,484
+0.02(+0.42%)
Nov 03, 2006
4.322
4.400
4.310
4.322
301,950
+0.02(+0.56%)
Nov 02, 2006
4.159
4.370
4.135
4.298
342,763
+0.08(+1.86%)
Nov 01, 2006
4.454
4.472
4.213
4.219
410,784
-0.20(-4.63%)
Oct 31, 2006
4.497
4.557
4.388
4.424
197,594
-0.09(-2.00%)
Oct 30, 2006
4.352
4.521
4.316
4.515
345,915
+0.13(+2.88%)
Oct 27, 2006
4.497
4.497
4.346
4.388
311,240
-0.11(-2.54%)
Oct 26, 2006
4.436
4.503
4.400
4.503
516,135
+0.10(+2.19%)
Oct 25, 2006
4.388
4.436
4.328
4.406
206,719
+0.01(+0.14%)
Oct 24, 2006
4.400
4.436
4.340
4.400
113,811
-0.01(-0.27%)
Oct 23, 2006
4.406
4.460
4.394
4.412
126,752
-0.02(-0.54%)
Oct 20, 2006
4.460
4.460
4.406
4.436
280,382
-0.02(-0.54%)
Oct 19, 2006
4.430
4.460
4.400
4.460
215,346
+0.01(+0.27%)
Oct 18, 2006
4.484
4.490
4.406
4.448
192,617
-0.01(-0.27%)
Oct 17, 2006
4.418
4.460
4.382
4.460
199,585
+0.00(+0.00%)
Oct 16, 2006
4.472
4.503
4.454
4.460
263,459
-0.02(-0.54%)
Oct 13, 2006
4.460
4.527
4.448
4.484
536,376
-0.01(-0.13%)
Oct 12, 2006
4.442
4.509
4.430
4.490
393,364
+0.08(+1.78%)
Oct 11, 2006
4.454
4.460
4.358
4.412
207,051
-0.04(-0.95%)
Oct 10, 2006
4.460
4.478
4.382
4.454
297,802
+0.00(+0.00%)
Oct 09, 2006
4.436
4.460
4.370
4.454
514,144
+0.00(+0.00%)
Oct 06, 2006
4.460
4.490
4.418
4.454
845,792
+0.00(+0.00%)
Oct 05, 2006
4.400
4.472
4.370
4.454
352,053
+0.05(+1.09%)
Oct 04, 2006
4.370
4.448
4.340
4.406
546,662
+0.01(+0.14%)
Oct 03, 2006
4.382
4.484
4.370
4.400
607,550
+0.02(+0.55%)
Oct 02, 2006
4.484
4.497
4.358
4.376
630,113
-0.11(-2.42%)
Sep 29, 2006
4.490
4.533
4.478
4.484
433,348
-0.01(-0.13%)
Sep 28, 2006
4.509
4.515
4.478
4.490
353,381
-0.02(-0.40%)
Sep 27, 2006
4.490
4.527
4.484
4.509
372,460
-0.01(-0.27%)
Sep 26, 2006
4.551
4.587
4.503
4.521
483,783
-0.02(-0.53%)
Sep 25, 2006
4.466
4.569
4.460
4.545
198,922
+0.08(+1.75%)
Sep 22, 2006
4.454
4.484
4.424
4.466
361,344
-0.02(-0.40%)
Sep 21, 2006
4.521
4.533
4.454
4.484
403,816
-0.03(-0.67%)
Sep 20, 2006
4.460
4.581
4.460
4.515
646,040
+0.06(+1.35%)
Sep 19, 2006
4.484
4.533
4.412
4.454
640,067
-0.04(-0.81%)
Sep 18, 2006
4.521
4.551
4.436
4.490
413,107
-0.02(-0.53%)
Sep 15, 2006
4.635
4.647
4.515
4.515
648,031
-0.12(-2.60%)
Sep 14, 2006
4.569
4.647
4.569
4.635
128,909
+0.04(+0.79%)
Sep 13, 2006
4.641
4.674
4.575
4.599
249,855
-0.05(-1.17%)
Sep 12, 2006
4.472
4.689
4.472
4.653
708,089
+0.18(+4.04%)
Sep 11, 2006
4.466
4.521
4.442
4.472
245,375
-0.01(-0.13%)
Sep 08, 2006
4.460
4.497
4.448
4.478
386,064
+0.01(+0.27%)
Sep 07, 2006
4.454
4.539
4.424
4.466
205,060
-0.02(-0.40%)
Sep 06, 2006
4.484
4.545
4.472
4.484
536,044
-0.05(-1.20%)
Sep 05, 2006
4.521
4.551
4.472
4.539
439,154
+0.02(+0.53%)
Sep 01, 2006
4.503
4.545
4.472
4.515
206,221
+0.04(+0.81%)
Aug 31, 2006
4.472
4.497
4.454
4.478
394,857
+0.02(+0.41%)
Aug 30, 2006
4.322
4.472
4.280
4.460
621,984
+0.14(+3.21%)
Aug 29, 2006
4.249
4.328
4.171
4.322
354,044
+0.08(+1.99%)
Aug 28, 2006
4.195
4.249
4.177
4.237
337,620
+0.05(+1.15%)
Aug 25, 2006
4.123
4.225
4.123
4.189
204,562
+0.04(+1.02%)
Aug 24, 2006
4.069
4.147
4.056
4.147
1,292,412
+0.09(+2.23%)
Aug 23, 2006
4.219
4.255
4.056
4.056
362,506
-0.14(-3.30%)
Aug 22, 2006
4.159
4.207
4.135
4.195
223,476
+0.02(+0.43%)
Aug 21, 2006
4.159
4.219
4.129
4.177
363,999
-0.01(-0.29%)
Aug 18, 2006
4.207
4.231
4.147
4.189
2,313,070
-0.02(-0.43%)
Aug 17, 2006
4.153
4.243
4.117
4.207
185,815
+0.05(+1.31%)
Aug 16, 2006
4.255
4.286
4.105
4.153
570,884
-0.07(-1.57%)
Aug 15, 2006
4.213
4.237
4.081
4.219
424,555
+0.07(+1.60%)
Aug 14, 2006
4.099
4.237
4.099
4.153
306,429
+0.05(+1.17%)
Aug 11, 2006
4.081
4.135
3.984
4.105
239,901
+0.00(+0.00%)
Aug 10, 2006
3.996
4.147
3.972
4.105
416,259
+0.06(+1.49%)
Aug 09, 2006
4.280
4.280
4.032
4.044
682,705
-0.22(-5.23%)
Aug 08, 2006
4.460
4.521
4.255
4.267
427,209
-0.17(-3.80%)
Aug 07, 2006
4.466
4.497
4.412
4.436
503,858
-0.07(-1.60%)
Aug 04, 2006
4.653
4.726
4.418
4.509
360,846
-0.08(-1.84%)
Aug 03, 2006
4.521
4.629
4.388
4.593
828,537
+0.02(+0.40%)
Aug 02, 2006
4.617
4.689
4.466
4.575
545,666
-0.01(-0.13%)
Aug 01, 2006
4.647
4.707
4.575
4.581
646,704
-0.11(-2.31%)
Jul 31, 2006
4.756
4.786
4.689
4.689
334,301
-0.06(-1.27%)
Jul 28, 2006
4.695
4.816
4.674
4.750
192,617
+0.10(+2.20%)
Jul 27, 2006
4.810
4.870
4.641
4.647
259,477
-0.10(-2.16%)
Jul 26, 2006
4.943
4.943
4.738
4.750
393,364
-0.25(-4.95%)
Jul 25, 2006
4.882
5.093
4.828
4.997
212,692
+0.11(+2.35%)
Jul 24, 2006
4.635
4.888
4.641
4.882
538,532
+0.25(+5.47%)
Jul 21, 2006
4.726
4.732
4.605
4.629
290,004
-0.09(-1.92%)
Jul 20, 2006
4.900
4.973
4.713
4.720
275,073
-0.16(-3.33%)
Jul 19, 2006
4.846
5.063
4.852
4.882
489,258
+0.04(+0.87%)
Jul 18, 2006
4.822
4.876
4.756
4.840
250,021
+0.04(+0.75%)
Jul 17, 2006
4.774
4.822
4.720
4.804
184,654
+0.02(+0.38%)
Jul 14, 2006
4.828
4.852
4.647
4.786
268,934
-0.04(-0.75%)
Jul 13, 2006
4.906
4.943
4.816
4.822
294,816
-0.14(-2.79%)
Jul 12, 2006
5.069
5.105
4.955
4.961
224,803
-0.13(-2.49%)
Jul 11, 2006
4.979
5.105
4.894
5.087
264,787
+0.11(+2.30%)
Jul 10, 2006
4.876
5.015
4.870
4.973
259,146
+0.10(+2.10%)
Jul 07, 2006
5.021
5.021
4.846
4.870
354,210
-0.17(-3.35%)
Jul 06, 2006
5.039
5.135
4.991
5.039
237,246
-0.07(-1.42%)
Jul 05, 2006
5.075
5.154
5.003
5.111
260,971
-0.02(-0.47%)
Jul 03, 2006
5.160
5.160
5.069
5.135
224,969
-0.03(-0.58%)
Jun 30, 2006
5.129
5.172
5.039
5.166
727,666
+0.08(+1.54%)
Jun 29, 2006
4.912
5.099
4.888
5.087
406,139
+0.23(+4.71%)
Jun 28, 2006
4.828
4.906
4.768
4.858
309,913
+0.05(+1.13%)
Jun 27, 2006
4.876
4.967
4.732
4.804
471,506
-0.05(-0.99%)
Jun 26, 2006
4.840
4.943
4.816
4.852
377,935
+0.07(+1.39%)
Jun 23, 2006
4.804
4.930
4.774
4.786
304,106
-0.02(-0.50%)
Jun 22, 2006
4.852
4.924
4.786
4.810
314,393
-0.08(-1.60%)
Jun 21, 2006
4.864
4.979
4.852
4.888
238,076
-0.01(-0.25%)
Jun 20, 2006
4.955
5.021
4.876
4.900
272,916
-0.07(-1.33%)
Jun 19, 2006
5.045
5.111
4.918
4.967
619,329
+0.07(+1.48%)
Jun 16, 2006
5.009
5.069
4.870
4.894
1,579,431
-0.11(-2.29%)
Jun 15, 2006
4.750
5.039
4.750
5.009
509,333
+0.30(+6.40%)
Jun 14, 2006
4.665
4.750
4.629
4.707
280,714
+0.04(+0.90%)
Jun 13, 2006
4.726
4.834
4.659
4.665
929,574
+0.06(+1.31%)
Jun 12, 2006
4.762
4.768
4.605
4.605
350,228
-0.23(-4.74%)
Jun 09, 2006
4.810
4.888
4.744
4.834
246,703
+0.05(+1.01%)
Jun 08, 2006
4.756
4.882
4.653
4.786
547,657
-0.01(-0.25%)
Jun 07, 2006
4.846
4.967
4.792
4.798
348,072
-0.04(-0.75%)
Jun 06, 2006
4.840
4.858
4.792
4.834
629,615
-0.01(-0.12%)
Jun 05, 2006
4.943
4.943
4.786
4.840
623,974
-0.11(-2.19%)
Jun 02, 2006
4.894
4.967
4.834
4.949
470,511
+0.07(+1.48%)
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.