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 30, 2008
3.291
3.291
3.195
3.219
408,807
-0.08(-2.38%)
May 29, 2008
3.261
3.381
3.249
3.297
609,395
+0.03(+0.92%)
May 28, 2008
3.339
3.387
3.237
3.267
372,754
-0.08(-2.34%)
May 27, 2008
3.303
3.357
3.273
3.345
445,353
+0.07(+2.21%)
May 26, 2008
3.393
3.400
3.273
3.273
0
+0.00(+0.00%)
May 23, 2008
3.393
3.400
3.273
3.273
245,374
-0.13(-3.89%)
May 22, 2008
3.315
3.436
3.315
3.406
517,552
+0.09(+2.73%)
May 21, 2008
3.375
3.406
3.267
3.315
713,491
-0.05(-1.43%)
May 20, 2008
3.345
3.400
3.273
3.363
360,468
+0.01(+0.36%)
May 19, 2008
3.273
3.357
3.225
3.351
731,279
+0.07(+2.02%)
May 16, 2008
3.478
3.478
3.273
3.285
664,343
-0.17(-4.89%)
May 15, 2008
3.442
3.478
3.406
3.454
272,427
+0.00(+0.00%)
May 14, 2008
3.508
3.532
3.393
3.454
575,312
-0.05(-1.55%)
May 13, 2008
3.550
3.556
3.454
3.508
502,967
-0.03(-0.85%)
May 12, 2008
3.616
3.616
3.472
3.538
695,399
-0.07(-2.00%)
May 09, 2008
3.550
3.616
3.502
3.610
292,305
+0.02(+0.67%)
May 08, 2008
3.623
3.635
3.514
3.586
369,465
-0.01(-0.34%)
May 07, 2008
3.616
3.701
3.592
3.598
1,230,800
-0.01(-0.17%)
May 06, 2008
3.604
3.659
3.538
3.604
881,342
-0.03(-0.83%)
May 05, 2008
3.743
3.821
3.586
3.635
1,171,826
-0.07(-1.95%)
May 02, 2008
3.918
3.996
3.502
3.707
1,751,146
-0.48(-11.51%)
May 01, 2008
4.159
4.249
4.147
4.189
471,413
-0.02(-0.57%)
Apr 30, 2008
4.243
4.273
4.165
4.213
735,772
-0.01(-0.29%)
Apr 29, 2008
4.267
4.298
4.201
4.225
303,391
-0.04(-0.85%)
Apr 28, 2008
4.406
4.418
4.147
4.261
445,276
-0.16(-3.68%)
Apr 25, 2008
4.364
4.497
4.346
4.424
608,431
+0.08(+1.80%)
Apr 24, 2008
4.063
4.352
4.063
4.346
898,117
+0.32(+7.93%)
Apr 23, 2008
4.050
4.099
3.936
4.026
310,802
-0.06(-1.48%)
Apr 22, 2008
4.081
4.105
4.020
4.087
684,973
-0.03(-0.73%)
Apr 21, 2008
4.165
4.207
4.099
4.117
471,211
-0.08(-2.01%)
Apr 18, 2008
4.195
4.243
4.147
4.201
585,484
+0.07(+1.75%)
Apr 17, 2008
4.171
4.231
4.129
4.129
493,797
-0.06(-1.44%)
Apr 16, 2008
4.225
4.280
4.153
4.189
810,837
+0.00(+0.00%)
Apr 15, 2008
3.888
4.201
3.864
4.189
976,088
+0.32(+8.26%)
Apr 14, 2008
3.924
3.996
3.821
3.870
698,350
-0.01(-0.31%)
Apr 11, 2008
4.147
4.165
3.882
3.882
535,214
-0.32(-7.60%)
Apr 10, 2008
4.147
4.261
4.105
4.201
382,248
+0.05(+1.31%)
Apr 09, 2008
4.231
4.304
4.135
4.147
451,929
-0.08(-1.99%)
Apr 08, 2008
3.972
4.255
3.960
4.231
810,420
+0.22(+5.56%)
Apr 07, 2008
3.948
4.087
3.930
4.008
589,964
+0.08(+1.99%)
Apr 04, 2008
3.966
4.038
3.906
3.930
451,929
-0.01(-0.31%)
Apr 03, 2008
3.936
4.056
3.936
3.942
516,301
-0.04(-0.91%)
Apr 02, 2008
4.050
4.135
3.894
3.978
1,852,679
-0.10(-2.51%)
Apr 01, 2008
4.105
4.201
4.056
4.081
840,317
+0.07(+1.65%)
Mar 31, 2008
3.906
4.153
3.906
4.014
1,236,834
+0.13(+3.26%)
Mar 28, 2008
3.978
4.044
3.876
3.888
675,737
-0.09(-2.27%)
Mar 27, 2008
4.014
4.123
3.924
3.978
593,321
-0.01(-0.30%)
Mar 26, 2008
3.924
4.075
3.882
3.990
916,966
+0.03(+0.76%)
Mar 25, 2008
3.966
4.123
3.948
3.960
618,002
-0.01(-0.30%)
Mar 24, 2008
3.870
4.069
3.840
3.972
1,018,812
+0.12(+3.13%)
Mar 21, 2008
3.815
3.978
3.797
3.852
1,871,758
+0.00(+0.00%)
Mar 20, 2008
3.815
3.978
3.797
3.852
1,871,758
+0.07(+1.91%)
Mar 19, 2008
3.984
4.075
3.773
3.779
650,851
-0.25(-6.14%)
Mar 18, 2008
3.755
4.056
3.755
4.026
782,083
+0.35(+9.51%)
Mar 17, 2008
3.586
3.888
3.562
3.677
822,233
-0.02(-0.49%)
Mar 14, 2008
3.773
3.773
3.604
3.695
814,103
-0.04(-0.97%)
Mar 13, 2008
3.653
3.773
3.653
3.731
1,119,703
+0.03(+0.81%)
Mar 12, 2008
3.647
3.840
3.647
3.701
3,626,163
+0.07(+1.82%)
Mar 11, 2008
3.665
3.737
3.610
3.635
900,707
+0.07(+2.03%)
Mar 10, 2008
3.610
3.641
3.532
3.562
847,617
-0.02(-0.51%)
Mar 07, 2008
3.448
3.629
3.448
3.580
569,557
+0.08(+2.41%)
Mar 06, 2008
3.604
3.647
3.484
3.496
1,048,364
-0.12(-3.33%)
Mar 05, 2008
3.550
3.740
3.514
3.616
1,025,966
+0.11(+3.27%)
Mar 04, 2008
3.466
3.556
3.418
3.502
797,015
-0.01(-0.17%)
Mar 03, 2008
3.490
3.526
3.351
3.508
1,241,811
+0.01(+0.34%)
Feb 29, 2008
3.653
3.677
3.297
3.496
1,697,367
-0.08(-2.19%)
Feb 28, 2008
3.653
3.671
3.502
3.574
687,683
-0.11(-3.10%)
Feb 27, 2008
3.635
3.737
3.580
3.689
472,833
+0.04(+0.99%)
Feb 26, 2008
3.641
3.767
3.641
3.653
773,372
-0.02(-0.49%)
Feb 25, 2008
3.544
3.677
3.520
3.671
809,126
+0.13(+3.57%)
Feb 22, 2008
3.665
3.677
3.508
3.544
974,236
-0.10(-2.65%)
Feb 21, 2008
3.858
3.858
3.635
3.641
897,554
-0.17(-4.58%)
Feb 20, 2008
3.942
3.954
3.773
3.815
721,642
-0.14(-3.65%)
Feb 19, 2008
4.008
4.026
3.900
3.960
482,124
-0.01(-0.15%)
Feb 18, 2008
4.014
4.050
3.954
3.966
0
+0.00(+0.00%)
Feb 15, 2008
4.014
4.050
3.954
3.966
531,398
-0.08(-2.08%)
Feb 14, 2008
4.093
4.183
4.014
4.050
558,773
-0.04(-1.03%)
Feb 13, 2008
4.123
4.177
4.093
4.093
659,147
+0.01(+0.30%)
Feb 12, 2008
4.069
4.159
4.056
4.081
405,309
+0.02(+0.59%)
Feb 11, 2008
4.093
4.141
3.996
4.056
422,730
-0.04(-0.88%)
Feb 08, 2008
4.093
4.195
4.075
4.093
389,880
-0.01(-0.29%)
Feb 07, 2008
4.002
4.177
3.972
4.105
484,945
+0.10(+2.41%)
Feb 06, 2008
4.135
4.177
3.990
4.008
368,478
-0.09(-2.21%)
Feb 05, 2008
3.996
4.195
3.996
4.099
601,577
+0.00(+0.00%)
Feb 04, 2008
4.207
4.219
4.099
4.099
477,147
-0.11(-2.72%)
Feb 01, 2008
4.267
4.394
4.105
4.213
469,349
-0.02(-0.43%)
Jan 31, 2008
4.014
4.304
3.972
4.231
717,878
+0.14(+3.39%)
Jan 30, 2008
4.117
4.261
4.075
4.093
540,639
-0.05(-1.31%)
Jan 29, 2008
4.213
4.231
4.123
4.147
481,129
-0.02(-0.58%)
Jan 28, 2008
3.960
4.195
3.960
4.171
641,726
+0.21(+5.33%)
Jan 25, 2008
3.960
4.219
3.936
3.960
767,484
+0.07(+1.86%)
Jan 24, 2008
3.755
3.978
3.743
3.888
864,269
+0.16(+4.20%)
Jan 23, 2008
3.556
3.791
3.466
3.731
1,126,008
+0.10(+2.65%)
Jan 22, 2008
3.665
3.779
3.610
3.635
1,122,856
-0.16(-4.13%)
Jan 21, 2008
3.966
4.050
3.773
3.791
0
+0.00(+0.00%)
Jan 18, 2008
3.966
4.050
3.773
3.791
973,042
-0.25(-6.26%)
Jan 17, 2008
4.207
4.243
3.966
4.044
673,083
-0.13(-3.17%)
Jan 16, 2008
4.117
4.322
4.020
4.177
718,209
+0.06(+1.46%)
Jan 15, 2008
4.111
4.225
4.026
4.117
567,118
-0.07(-1.59%)
Jan 14, 2008
4.237
4.261
4.117
4.183
669,599
-0.02(-0.43%)
Jan 11, 2008
4.352
4.376
4.201
4.201
385,235
-0.19(-4.39%)
Jan 10, 2008
4.346
4.460
4.322
4.394
970,387
+0.01(+0.28%)
Jan 09, 2008
4.249
4.400
4.153
4.382
866,862
+0.06(+1.39%)
Jan 08, 2008
4.400
4.497
4.231
4.322
620,159
-0.07(-1.51%)
Jan 07, 2008
4.364
4.436
4.352
4.388
599,586
+0.05(+1.11%)
Jan 04, 2008
4.298
4.454
4.261
4.340
751,723
-0.01(-0.14%)
Jan 03, 2008
4.611
4.665
4.334
4.346
694,982
-0.25(-5.38%)
Jan 02, 2008
4.695
4.726
4.521
4.593
775,464
-0.13(-2.68%)
Jan 01, 2008
4.828
4.870
4.623
4.720
0
+0.00(+0.00%)
Dec 31, 2007
4.828
4.870
4.623
4.720
665,783
-0.16(-3.33%)
Dec 28, 2007
4.888
4.937
4.822
4.882
267,441
+0.08(+1.76%)
Dec 27, 2007
5.063
5.123
4.798
4.798
427,873
-0.27(-5.35%)
Dec 26, 2007
4.924
5.087
4.918
5.069
370,303
+0.10(+2.06%)
Dec 24, 2007
4.973
5.027
4.930
4.967
218,830
+0.05(+1.10%)
Dec 21, 2007
4.798
4.967
4.738
4.912
1,120,865
+0.19(+4.09%)
Dec 20, 2007
4.726
4.732
4.545
4.720
363,833
+0.05(+1.16%)
Dec 19, 2007
4.611
4.701
4.611
4.665
294,152
+0.05(+1.18%)
Dec 18, 2007
4.418
4.617
4.406
4.611
366,321
+0.24(+5.52%)
Dec 17, 2007
4.358
4.412
4.346
4.370
346,081
+0.00(+0.00%)
Dec 14, 2007
4.364
4.460
4.352
4.370
356,035
-0.07(-1.63%)
Dec 13, 2007
4.400
4.484
4.370
4.442
342,431
-0.01(-0.27%)
Dec 12, 2007
4.521
4.611
4.370
4.454
485,753
+0.00(+0.00%)
Dec 11, 2007
4.575
4.665
4.424
4.454
594,443
-0.10(-2.12%)
Dec 10, 2007
4.575
4.665
4.503
4.551
286,852
-0.02(-0.53%)
Dec 07, 2007
4.611
4.611
4.521
4.575
353,878
-0.01(-0.26%)
Dec 06, 2007
4.497
4.611
4.472
4.587
432,712
+0.08(+1.74%)
Dec 05, 2007
4.460
4.545
4.436
4.509
732,311
+0.13(+3.03%)
Dec 04, 2007
4.569
4.569
4.340
4.376
856,576
-0.26(-5.59%)
Dec 03, 2007
4.484
4.689
4.442
4.635
547,160
+0.13(+2.81%)
Nov 30, 2007
4.713
4.762
4.424
4.509
791,706
-0.10(-2.09%)
Nov 29, 2007
4.810
4.840
4.490
4.605
476,317
-0.22(-4.50%)
Nov 28, 2007
4.551
5.123
4.472
4.822
908,670
+0.34(+7.53%)
Nov 27, 2007
4.509
4.623
4.460
4.484
453,754
+0.00(+0.00%)
Nov 26, 2007
4.720
4.828
4.472
4.484
575,863
-0.25(-5.22%)
Nov 23, 2007
4.611
4.828
4.605
4.732
304,604
+0.14(+3.02%)
Nov 21, 2007
4.382
4.629
4.382
4.593
772,793
+0.19(+4.38%)
Nov 20, 2007
4.394
4.478
4.310
4.400
821,237
+0.00(+0.00%)
Nov 19, 2007
4.358
4.466
4.352
4.400
1,142,101
-0.02(-0.41%)
Nov 16, 2007
4.093
4.442
4.038
4.418
2,585,821
+0.34(+8.27%)
Nov 15, 2007
4.105
4.201
4.038
4.081
732,345
-0.04(-0.88%)
Nov 14, 2007
4.231
4.237
4.069
4.117
802,656
-0.10(-2.43%)
Nov 13, 2007
4.225
4.267
4.135
4.219
684,364
+0.02(+0.57%)
Nov 12, 2007
4.189
4.231
4.147
4.195
786,065
-0.01(-0.14%)
Nov 09, 2007
4.298
4.340
4.075
4.201
1,252,097
-0.15(-3.46%)
Nov 08, 2007
4.400
4.442
4.201
4.352
1,569,145
-0.07(-1.50%)
Nov 07, 2007
4.557
4.563
4.388
4.418
1,092,329
-0.20(-4.31%)
Nov 06, 2007
4.521
4.635
4.448
4.617
1,266,365
+0.10(+2.13%)
Nov 05, 2007
4.376
4.575
4.370
4.521
2,112,738
+0.03(+0.67%)
Nov 02, 2007
5.123
5.147
4.376
4.490
4,900,218
-0.83(-15.63%)
Nov 01, 2007
5.389
5.443
5.244
5.322
1,085,361
-0.16(-2.97%)
Oct 31, 2007
5.413
5.600
5.358
5.485
844,298
+0.08(+1.56%)
Oct 30, 2007
5.479
5.557
5.352
5.401
951,308
-0.09(-1.65%)
Oct 29, 2007
5.654
5.672
5.437
5.491
790,711
-0.14(-2.57%)
Oct 26, 2007
5.949
5.949
5.594
5.636
1,088,679
-0.25(-4.30%)
Oct 25, 2007
5.937
6.046
5.847
5.889
385,235
-0.02(-0.31%)
Oct 24, 2007
5.907
5.967
5.798
5.907
385,732
-0.04(-0.61%)
Oct 23, 2007
5.961
6.021
5.786
5.943
444,795
+0.04(+0.61%)
Oct 22, 2007
5.624
5.943
5.624
5.907
346,744
+0.20(+3.59%)
Oct 19, 2007
5.925
5.937
5.660
5.702
594,277
-0.24(-3.96%)
Oct 18, 2007
5.768
5.937
5.738
5.937
344,588
+0.14(+2.50%)
Oct 17, 2007
5.949
5.955
5.708
5.792
543,344
-0.10(-1.64%)
Oct 16, 2007
5.907
6.015
5.871
5.889
366,487
-0.02(-0.41%)
Oct 15, 2007
6.015
6.082
5.883
5.913
591,125
-0.11(-1.80%)
Oct 12, 2007
6.015
6.082
6.003
6.021
521,610
+0.00(+0.00%)
Oct 11, 2007
6.178
6.202
5.943
6.021
678,889
-0.12(-1.96%)
Oct 10, 2007
6.329
6.329
6.015
6.142
691,664
-0.19(-2.95%)
Oct 09, 2007
6.094
6.329
6.009
6.329
368,312
+0.24(+3.96%)
Oct 08, 2007
6.329
6.329
6.064
6.088
394,028
-0.28(-4.36%)
Oct 05, 2007
6.190
6.455
6.106
6.365
601,743
+0.26(+4.24%)
Oct 04, 2007
6.052
6.118
5.991
6.106
268,768
+0.05(+0.90%)
Oct 03, 2007
6.015
6.100
5.871
6.052
815,762
-0.02(-0.30%)
Oct 02, 2007
5.967
6.106
5.907
6.070
511,324
+0.11(+1.92%)
Oct 01, 2007
5.569
5.979
5.569
5.955
923,768
+0.40(+7.16%)
Sep 28, 2007
5.696
5.750
5.539
5.557
311,738
-0.16(-2.74%)
Sep 27, 2007
5.756
5.804
5.672
5.714
422,730
-0.03(-0.52%)
Sep 26, 2007
5.720
5.798
5.618
5.744
338,283
+0.07(+1.17%)
Sep 25, 2007
5.648
5.720
5.587
5.678
203,069
+0.01(+0.11%)
Sep 24, 2007
5.744
5.835
5.654
5.672
303,940
-0.08(-1.47%)
Sep 21, 2007
5.829
5.901
5.750
5.756
710,744
-0.02(-0.42%)
Sep 20, 2007
5.768
5.847
5.726
5.780
479,470
-0.01(-0.10%)
Sep 19, 2007
5.660
5.901
5.660
5.786
637,745
+0.20(+3.56%)
Sep 18, 2007
5.431
5.630
5.389
5.587
600,416
+0.17(+3.23%)
Sep 17, 2007
5.521
5.557
5.370
5.413
1,062,797
-0.11(-2.07%)
Sep 14, 2007
5.461
5.587
5.425
5.527
507,508
+0.01(+0.11%)
Sep 13, 2007
5.539
5.594
5.515
5.521
405,309
+0.01(+0.22%)
Sep 12, 2007
5.539
5.624
5.497
5.509
397,180
-0.04(-0.76%)
Sep 11, 2007
5.557
5.618
5.497
5.551
444,132
+0.02(+0.44%)
Sep 10, 2007
5.774
5.877
5.431
5.527
569,391
+0.04(+0.77%)
Sep 07, 2007
5.461
5.575
5.455
5.485
825,551
-0.06(-1.09%)
Sep 06, 2007
5.618
5.636
5.539
5.545
670,594
-0.07(-1.29%)
Sep 05, 2007
5.503
5.630
5.503
5.618
1,017,339
+0.07(+1.30%)
Sep 04, 2007
5.431
5.618
5.401
5.545
743,427
+0.11(+2.11%)
Aug 31, 2007
5.370
5.551
5.370
5.431
1,064,125
+0.08(+1.58%)
Aug 30, 2007
5.377
5.479
5.334
5.346
680,880
-0.10(-1.77%)
Aug 29, 2007
5.370
5.443
5.268
5.443
1,104,108
+0.13(+2.38%)
Aug 28, 2007
5.491
5.521
5.310
5.316
880,134
-0.22(-3.92%)
Aug 27, 2007
5.485
5.587
5.485
5.533
819,910
+0.02(+0.33%)
Aug 24, 2007
5.461
5.600
5.431
5.515
833,680
+0.05(+0.88%)
Aug 23, 2007
5.485
5.575
5.425
5.467
634,427
-0.01(-0.22%)
Aug 22, 2007
5.364
5.521
5.340
5.479
1,458,651
+0.14(+2.71%)
Aug 21, 2007
5.268
5.395
5.244
5.334
1,161,014
+0.07(+1.26%)
Aug 20, 2007
5.274
5.334
5.123
5.268
1,867,445
-0.01(-0.23%)
Aug 17, 2007
5.009
5.461
5.009
5.280
1,763,753
+0.34(+6.83%)
Aug 16, 2007
4.912
5.051
4.822
4.943
1,609,460
+0.03(+0.61%)
Aug 15, 2007
4.924
5.069
4.882
4.912
947,492
-0.01(-0.12%)
Aug 14, 2007
5.117
5.135
4.906
4.918
879,968
-0.19(-3.66%)
Aug 13, 2007
5.003
5.226
4.973
5.105
2,101,207
+0.10(+2.05%)
Aug 10, 2007
4.973
5.232
4.870
5.003
2,343,431
-0.04(-0.84%)
Aug 09, 2007
5.063
5.063
4.442
5.045
2,432,357
-0.02(-0.36%)
Aug 08, 2007
5.123
5.244
5.021
5.063
2,258,321
-0.04(-0.71%)
Aug 07, 2007
5.310
5.419
5.063
5.099
1,762,924
-0.21(-3.97%)
Aug 06, 2007
5.503
5.539
4.997
5.310
1,695,731
-0.20(-3.72%)
Aug 03, 2007
5.575
5.618
5.515
5.515
1,354,627
+0.00(+0.00%)
Aug 02, 2007
5.569
5.666
5.491
5.515
784,074
-0.07(-1.29%)
Aug 01, 2007
5.612
5.702
5.467
5.587
638,906
-0.05(-0.96%)
Jul 31, 2007
5.859
5.871
5.618
5.642
590,461
-0.17(-2.90%)
Jul 30, 2007
5.786
5.847
5.606
5.811
539,694
+0.01(+0.21%)
Jul 27, 2007
5.997
6.088
5.774
5.798
1,388,970
-0.23(-3.80%)
Jul 26, 2007
6.106
6.130
5.919
6.027
1,377,025
-0.20(-3.19%)
Jul 25, 2007
6.082
6.226
6.076
6.226
968,728
+0.19(+3.09%)
Jul 24, 2007
6.238
6.278
6.015
6.040
1,137,787
-0.30(-4.66%)
Jul 23, 2007
6.287
6.600
6.287
6.335
625,302
+0.05(+0.77%)
Jul 20, 2007
6.588
6.588
6.160
6.287
1,216,759
-0.31(-4.75%)
Jul 19, 2007
6.564
6.654
6.564
6.600
255,164
+0.10(+1.48%)
Jul 18, 2007
6.534
6.564
6.371
6.504
464,206
-0.07(-1.10%)
Jul 17, 2007
6.624
6.703
6.564
6.576
400,000
-0.02(-0.37%)
Jul 16, 2007
6.648
6.781
6.534
6.600
494,069
-0.08(-1.17%)
Jul 13, 2007
6.642
6.721
6.624
6.678
306,097
+0.04(+0.54%)
Jul 12, 2007
6.486
6.654
6.455
6.642
568,396
+0.21(+3.28%)
Jul 11, 2007
6.347
6.510
6.317
6.431
612,195
+0.12(+1.91%)
Jul 10, 2007
6.365
6.449
6.299
6.311
489,092
-0.11(-1.78%)
Jul 09, 2007
6.293
6.443
6.281
6.425
437,495
+0.13(+2.11%)
Jul 06, 2007
6.347
6.359
6.293
6.293
330,817
-0.06(-0.95%)
Jul 05, 2007
6.317
6.353
6.281
6.353
282,041
+0.03(+0.48%)
Jul 03, 2007
6.311
6.329
6.287
6.323
170,552
+0.02(+0.38%)
Jul 02, 2007
6.329
6.347
6.269
6.299
580,839
+0.01(+0.19%)
Jun 29, 2007
6.389
6.480
6.281
6.287
424,721
-0.06(-0.95%)
Jun 28, 2007
6.287
6.437
6.257
6.347
342,763
+0.07(+1.06%)
Jun 27, 2007
6.094
6.305
5.967
6.281
406,969
+0.16(+2.56%)
Jun 26, 2007
6.160
6.202
6.064
6.124
344,754
+0.00(+0.00%)
Jun 25, 2007
6.257
6.257
6.088
6.124
514,310
-0.13(-2.12%)
Jun 22, 2007
6.220
6.299
6.196
6.257
627,624
+0.01(+0.19%)
Jun 21, 2007
6.172
6.269
6.100
6.244
414,766
+0.04(+0.58%)
Jun 20, 2007
6.449
6.461
6.202
6.208
441,809
-0.22(-3.38%)
Jun 19, 2007
6.431
6.449
6.353
6.425
422,896
-0.04(-0.65%)
Jun 18, 2007
6.389
6.504
6.329
6.467
603,734
+0.08(+1.23%)
Jun 15, 2007
6.419
6.486
6.335
6.389
845,294
+0.06(+0.95%)
Jun 14, 2007
6.329
6.383
6.305
6.329
868,023
+0.02(+0.29%)
Jun 13, 2007
6.250
6.347
6.196
6.311
667,110
+0.07(+1.06%)
Jun 12, 2007
6.244
6.299
6.196
6.244
448,611
-0.02(-0.38%)
Jun 11, 2007
6.238
6.311
6.136
6.269
267,441
+0.04(+0.58%)
Jun 08, 2007
6.238
6.305
6.202
6.232
525,260
-0.04(-0.67%)
Jun 07, 2007
6.184
6.305
6.130
6.275
1,128,165
+0.07(+1.17%)
Jun 06, 2007
6.130
6.214
6.124
6.202
334,965
+0.02(+0.29%)
Jun 05, 2007
6.238
6.257
6.142
6.184
796,351
-0.07(-1.16%)
Jun 04, 2007
6.461
6.461
6.142
6.257
671,258
+0.07(+1.17%)
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.