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 28, 2010
1.764
1.779
1.716
1.764
44,903
+0.04(+2.09%)
May 27, 2010
1.704
1.728
1.656
1.728
100,676
+0.09(+5.51%)
May 26, 2010
1.650
1.692
1.547
1.638
82,119
-0.01(-0.37%)
May 25, 2010
1.626
1.704
1.595
1.644
85,298
-0.09(-5.21%)
May 24, 2010
1.601
1.734
1.601
1.734
104,661
+0.13(+8.27%)
May 21, 2010
1.553
1.620
1.391
1.601
162,149
+0.02(+1.14%)
May 20, 2010
1.586
1.650
1.565
1.583
651,455
-0.13(-7.72%)
May 19, 2010
1.770
1.770
1.656
1.716
248,689
-0.02(-1.04%)
May 18, 2010
1.896
1.896
1.716
1.734
149,077
-0.11(-6.19%)
May 17, 2010
1.776
1.866
1.662
1.848
242,009
+0.04(+2.33%)
May 14, 2010
1.806
1.866
1.752
1.806
93,394
-0.09(-4.76%)
May 13, 2010
1.927
1.951
1.872
1.896
129,154
+0.01(+0.64%)
May 12, 2010
1.842
1.933
1.782
1.884
253,001
+0.10(+5.74%)
May 11, 2010
1.830
1.842
1.770
1.782
118,151
+0.08(+4.96%)
May 10, 2010
1.722
1.728
1.680
1.698
194,328
+0.04(+2.55%)
May 07, 2010
1.800
1.800
1.620
1.656
317,340
-0.14(-8.03%)
May 06, 2010
1.860
1.872
1.686
1.800
304,919
-0.05(-2.92%)
May 05, 2010
1.872
1.872
1.828
1.854
366,392
-0.05(-2.53%)
May 04, 2010
1.939
2.011
1.848
1.902
303,946
-0.06(-3.07%)
May 03, 2010
1.951
2.059
1.890
1.963
337,220
+0.03(+1.56%)
Apr 30, 2010
2.017
2.041
1.830
1.933
322,225
-0.06(-3.02%)
Apr 29, 2010
2.095
2.095
1.945
1.993
392,535
-0.09(-4.34%)
Apr 28, 2010
2.047
2.089
1.933
2.083
357,913
+0.04(+1.77%)
Apr 27, 2010
2.035
2.071
1.987
2.047
253,172
-0.02(-0.87%)
Apr 26, 2010
1.969
2.089
1.963
2.065
323,485
+0.07(+3.31%)
Apr 23, 2010
2.029
2.095
1.980
1.999
385,283
-0.04(-2.06%)
Apr 22, 2010
2.005
2.047
1.969
2.041
310,013
+0.02(+1.19%)
Apr 21, 2010
2.065
2.065
1.999
2.017
311,530
-0.02(-1.18%)
Apr 20, 2010
2.035
2.059
1.999
2.041
67,579
+0.01(+0.30%)
Apr 19, 2010
1.975
2.077
1.975
2.035
221,573
-0.04(-1.74%)
Apr 16, 2010
2.059
2.083
1.993
2.071
132,743
-0.02(-0.86%)
Apr 15, 2010
1.999
2.101
1.999
2.089
526,087
+0.09(+4.52%)
Apr 14, 2010
1.921
2.071
1.921
1.999
374,126
+0.09(+4.73%)
Apr 13, 2010
1.872
1.933
1.860
1.908
164,704
+0.00(+0.00%)
Apr 12, 2010
1.896
1.921
1.794
1.908
153,386
-0.02(-0.94%)
Apr 09, 2010
1.872
1.927
1.872
1.927
81,486
+0.03(+1.59%)
Apr 08, 2010
1.818
1.945
1.812
1.896
270,933
+0.05(+2.61%)
Apr 07, 2010
1.800
1.848
1.794
1.848
153,356
+0.07(+3.72%)
Apr 06, 2010
1.782
1.824
1.746
1.782
100,143
-0.01(-0.34%)
Apr 05, 2010
1.680
1.800
1.680
1.788
146,536
+0.11(+6.83%)
Apr 01, 2010
1.668
1.674
1.674
1.674
96,670
+0.01(+0.72%)
Mar 31, 2010
1.620
1.662
1.620
1.662
28,019
+0.04(+2.22%)
Mar 30, 2010
1.632
1.662
1.595
1.626
87,343
+0.01(+0.75%)
Mar 29, 2010
1.626
1.650
1.613
1.613
83,450
+0.01(+0.75%)
Mar 26, 2010
1.626
1.680
1.571
1.601
133,562
-0.01(-0.75%)
Mar 25, 2010
1.589
1.650
1.541
1.613
210,242
+0.05(+3.48%)
Mar 24, 2010
1.535
1.674
1.535
1.559
306,641
+0.04(+2.78%)
Mar 23, 2010
1.493
1.553
1.469
1.517
137,367
+0.02(+1.61%)
Mar 22, 2010
1.493
1.565
1.469
1.493
416,687
+0.02(+1.22%)
Mar 19, 2010
1.662
1.716
1.421
1.475
1,459,816
-0.24(-14.04%)
Mar 18, 2010
1.758
1.794
1.692
1.716
106,998
-0.06(-3.39%)
Mar 17, 2010
1.770
1.800
1.740
1.776
124,789
+0.02(+1.03%)
Mar 16, 2010
1.758
1.782
1.698
1.758
182,791
-0.01(-0.68%)
Mar 15, 2010
1.806
1.812
1.734
1.770
200,156
-0.10(-5.16%)
Mar 12, 2010
1.860
1.872
1.818
1.866
155,623
-0.02(-1.27%)
Mar 11, 2010
1.884
1.908
1.878
1.890
136,034
+0.01(+0.32%)
Mar 10, 2010
1.854
1.884
1.854
1.884
251,114
+0.02(+1.29%)
Mar 09, 2010
1.818
1.890
1.818
1.860
89,938
+0.01(+0.32%)
Mar 08, 2010
1.830
1.884
1.794
1.854
203,586
+0.00(+0.00%)
Mar 05, 2010
1.915
1.963
1.836
1.854
1,310,504
-0.08(-4.35%)
Mar 04, 2010
1.842
1.981
1.830
1.939
359,808
+0.07(+3.54%)
Mar 03, 2010
1.884
1.900
1.812
1.872
396,991
-0.05(-2.82%)
Mar 02, 2010
1.878
1.933
1.830
1.927
98,465
+0.08(+4.23%)
Mar 01, 2010
1.794
1.957
1.776
1.848
347,683
+0.04(+1.99%)
Feb 26, 2010
1.806
1.818
1.704
1.812
147,636
+0.02(+1.35%)
Feb 25, 2010
1.812
1.890
1.758
1.788
109,737
-0.06(-3.26%)
Feb 24, 2010
1.866
1.866
1.824
1.848
59,540
+0.00(+0.00%)
Feb 23, 2010
1.908
1.908
1.812
1.848
135,125
-0.04(-2.23%)
Feb 22, 2010
1.884
1.896
1.848
1.890
190,604
-0.01(-0.63%)
Feb 19, 2010
1.896
1.927
1.848
1.902
120,118
+0.01(+0.32%)
Feb 18, 2010
1.866
1.902
1.806
1.896
192,888
+0.01(+0.32%)
Feb 17, 2010
2.005
2.005
1.842
1.890
556,253
-0.09(-4.56%)
Feb 16, 2010
1.890
2.041
1.872
1.981
275,310
+0.11(+6.13%)
Feb 12, 2010
1.806
1.866
1.866
1.866
396,480
+0.11(+6.53%)
Feb 11, 2010
1.674
1.776
1.674
1.752
106,968
+0.04(+2.11%)
Feb 10, 2010
1.734
1.794
1.656
1.716
180,354
-0.02(-1.04%)
Feb 09, 2010
1.800
2.077
1.595
1.734
265,043
+0.04(+2.49%)
Feb 08, 2010
1.601
1.722
1.505
1.692
163,272
+0.08(+5.24%)
Feb 05, 2010
1.782
1.812
1.505
1.607
563,593
-0.15(-8.56%)
Feb 04, 2010
1.806
1.866
1.686
1.758
239,789
-0.07(-3.95%)
Feb 03, 2010
1.782
1.854
1.740
1.830
102,970
+0.05(+3.05%)
Feb 02, 2010
1.698
1.794
1.674
1.776
640,713
+0.08(+4.98%)
Feb 01, 2010
1.776
1.782
1.662
1.692
129,986
-0.10(-5.39%)
Jan 29, 2010
1.782
1.824
1.674
1.788
266,306
-0.10(-5.41%)
Jan 28, 2010
1.896
1.908
1.794
1.890
245,349
-0.02(-1.26%)
Jan 27, 2010
1.921
1.933
1.788
1.915
237,318
-0.02(-1.24%)
Jan 26, 2010
2.047
2.077
1.872
1.939
157,537
-0.13(-6.40%)
Jan 25, 2010
2.113
2.137
2.047
2.071
308,347
-0.03(-1.43%)
Jan 22, 2010
1.957
2.137
1.927
2.101
509,276
+0.16(+8.39%)
Jan 21, 2010
2.041
2.065
1.878
1.939
339,871
-0.08(-3.88%)
Jan 20, 2010
2.029
2.065
1.993
2.017
66,639
-0.04(-1.76%)
Jan 19, 2010
2.077
2.137
1.999
2.053
323,348
-0.02(-1.16%)
Jan 15, 2010
1.957
2.077
2.077
2.077
529,526
+0.10(+4.86%)
Jan 14, 2010
2.017
2.017
1.902
1.981
252,511
-0.01(-0.60%)
Jan 13, 2010
2.011
2.011
1.939
1.993
148,262
+0.02(+0.91%)
Jan 12, 2010
2.035
2.047
1.969
1.975
170,956
-0.06(-2.96%)
Jan 11, 2010
2.077
2.077
2.017
2.035
133,190
-0.02(-0.88%)
Jan 08, 2010
2.023
2.077
1.957
2.053
224,173
+0.03(+1.49%)
Jan 07, 2010
1.848
2.023
1.818
2.023
280,560
+0.12(+6.33%)
Jan 06, 2010
1.975
2.017
1.872
1.902
533,087
-0.10(-5.11%)
Jan 05, 2010
2.107
2.125
1.993
2.005
338,627
-0.07(-3.48%)
Jan 04, 2010
1.987
2.095
1.890
2.077
461,496
+0.03(+1.47%)
Dec 31, 2009
2.071
2.047
2.047
2.047
416,744
-0.04(-2.02%)
Dec 30, 2009
2.041
2.113
1.999
2.089
152,668
+0.00(+0.00%)
Dec 29, 2009
2.107
2.143
2.059
2.089
113,024
-0.01(-0.29%)
Dec 28, 2009
2.095
2.131
1.999
2.095
293,397
+0.04(+1.75%)
Dec 24, 2009
2.167
2.167
2.030
2.059
166,179
-0.07(-3.39%)
Dec 23, 2009
2.143
2.143
2.047
2.131
297,130
-0.01(-0.56%)
Dec 22, 2009
2.107
2.143
2.011
2.143
360,846
+0.10(+4.71%)
Dec 21, 2009
2.029
2.059
1.981
2.047
175,848
+0.01(+0.29%)
Dec 18, 2009
1.999
2.041
1.921
2.041
361,479
+0.08(+4.31%)
Dec 17, 2009
1.927
2.029
1.836
1.957
319,825
+0.02(+1.25%)
Dec 16, 2009
1.921
2.011
1.872
1.933
741,710
+0.01(+0.63%)
Dec 15, 2009
1.824
1.921
1.734
1.921
615,562
+0.11(+6.33%)
Dec 14, 2009
1.818
1.921
1.800
1.806
683,530
+0.02(+1.35%)
Dec 11, 2009
1.686
1.800
1.662
1.782
356,689
+0.14(+8.42%)
Dec 10, 2009
1.613
1.680
1.601
1.644
309,312
-0.01(-0.73%)
Dec 09, 2009
1.650
1.728
1.601
1.656
466,288
-0.02(-1.43%)
Dec 08, 2009
1.620
1.728
1.559
1.680
784,376
+0.07(+4.10%)
Dec 07, 2009
1.505
1.626
1.463
1.613
542,483
+0.08(+5.10%)
Dec 04, 2009
1.409
1.595
1.391
1.535
841,900
+0.15(+10.87%)
Dec 03, 2009
1.397
1.511
1.349
1.385
604,918
-0.01(-0.86%)
Dec 02, 2009
1.445
1.469
1.379
1.397
302,824
-0.07(-4.92%)
Dec 01, 2009
1.487
1.487
1.427
1.469
253,584
-0.01(-0.41%)
Nov 30, 2009
1.505
1.505
1.451
1.475
120,063
+0.01(+0.41%)
Nov 27, 2009
1.373
1.493
1.373
1.469
100,146
+0.01(+0.41%)
Nov 25, 2009
1.517
1.517
1.409
1.463
204,543
-0.04(-2.80%)
Nov 24, 2009
1.385
1.511
1.385
1.505
283,155
+0.12(+8.70%)
Nov 23, 2009
1.300
1.424
1.300
1.385
267,410
+0.05(+3.60%)
Nov 20, 2009
1.331
1.379
1.325
1.337
83,913
-0.02(-1.77%)
Nov 19, 2009
1.373
1.379
1.318
1.361
358,317
-0.03(-2.16%)
Nov 18, 2009
1.427
1.457
1.385
1.391
143,649
-0.05(-3.35%)
Nov 17, 2009
1.499
1.565
1.427
1.439
294,156
-0.06(-4.02%)
Nov 16, 2009
1.469
1.595
1.469
1.499
233,305
+0.01(+0.81%)
Nov 13, 2009
1.427
1.523
1.403
1.487
205,402
+0.04(+3.02%)
Nov 12, 2009
1.415
1.445
1.379
1.443
195,883
-0.00(-0.10%)
Nov 11, 2009
1.312
1.475
1.306
1.445
334,277
+0.12(+9.09%)
Nov 10, 2009
1.385
1.397
1.318
1.325
154,321
-0.04(-2.65%)
Nov 09, 2009
1.415
1.421
1.361
1.361
149,443
+0.01(+0.44%)
Nov 06, 2009
1.349
1.379
1.276
1.355
299,416
-0.02(-1.75%)
Nov 05, 2009
1.294
1.499
1.150
1.379
629,358
+0.05(+4.09%)
Nov 04, 2009
1.325
1.355
1.282
1.325
421,890
+0.04(+3.29%)
Nov 03, 2009
1.294
1.355
1.228
1.282
687,631
-0.02(-1.84%)
Nov 02, 2009
1.252
1.343
1.210
1.306
549,843
+0.04(+3.33%)
Oct 30, 2009
1.337
1.391
1.210
1.264
320,424
-0.05(-4.11%)
Oct 29, 2009
1.270
1.367
1.246
1.318
688,711
+0.03(+2.34%)
Oct 28, 2009
1.367
1.427
1.150
1.288
947,904
-0.13(-8.94%)
Oct 27, 2009
1.656
1.656
1.288
1.415
1,539,545
-0.24(-14.55%)
Oct 26, 2009
1.770
1.770
1.607
1.656
714,694
-0.06(-3.51%)
Oct 23, 2009
1.653
1.764
1.638
1.716
847,700
+0.06(+3.64%)
Oct 22, 2009
1.493
1.656
1.475
1.656
715,401
+0.17(+11.79%)
Oct 21, 2009
1.517
1.535
1.445
1.481
230,036
-0.07(-4.65%)
Oct 20, 2009
1.541
1.559
1.481
1.553
628,189
-0.01(-0.39%)
Oct 19, 2009
1.547
1.565
1.493
1.559
234,838
+0.02(+1.17%)
Oct 16, 2009
1.541
1.553
1.463
1.541
329,269
-0.02(-1.54%)
Oct 15, 2009
1.475
1.565
1.391
1.565
516,191
+0.04(+2.77%)
Oct 14, 2009
1.511
1.523
1.391
1.523
447,138
+0.08(+5.42%)
Oct 13, 2009
1.337
1.457
1.312
1.445
884,459
+0.13(+10.09%)
Oct 12, 2009
1.300
1.317
1.282
1.312
314,528
+0.01(+0.93%)
Oct 09, 2009
1.373
1.385
1.300
1.300
201,794
-0.01(-0.92%)
Oct 08, 2009
1.355
1.367
1.294
1.312
555,359
+0.04(+2.83%)
Oct 07, 2009
1.361
1.373
1.234
1.276
559,558
-0.02(-1.85%)
Oct 06, 2009
1.318
1.620
1.258
1.300
2,672,374
+0.01(+0.93%)
Oct 05, 2009
1.114
1.312
1.114
1.288
2,135,760
+0.18(+16.30%)
Oct 02, 2009
1.078
1.108
1.011
1.108
1,894,695
+0.02(+2.22%)
Oct 01, 2009
1.023
1.096
1.023
1.084
692,302
+0.04(+4.05%)
Sep 30, 2009
1.023
1.066
1.012
1.042
119,164
+0.02(+1.76%)
Sep 29, 2009
1.048
1.054
1.011
1.023
463,190
-0.04(-3.41%)
Sep 28, 2009
1.060
1.066
0.9994
1.060
254,562
+0.04(+4.14%)
Sep 25, 2009
1.048
1.048
0.9933
1.017
104,958
-0.01(-0.59%)
Sep 24, 2009
1.048
1.054
0.9813
1.023
212,956
-0.05(-4.49%)
Sep 23, 2009
1.054
1.090
1.017
1.072
203,088
+0.03(+2.89%)
Sep 22, 2009
1.084
1.162
1.012
1.042
450,137
-0.04(-3.89%)
Sep 21, 2009
1.126
1.222
1.023
1.084
360,366
-0.07(-5.76%)
Sep 18, 2009
0.9994
1.174
0.9753
1.150
666,772
+0.14(+13.69%)
Sep 17, 2009
1.078
1.210
0.9934
1.011
932,371
-0.03(-2.89%)
Sep 16, 2009
1.017
1.252
0.9814
1.042
654,838
+0.03(+2.98%)
Sep 15, 2009
0.9753
1.036
0.9694
1.011
132,197
+0.01(+0.60%)
Sep 14, 2009
1.036
1.036
0.9813
1.005
217,452
-0.01(-1.18%)
Sep 11, 2009
0.9332
1.048
0.9332
1.017
740,609
+0.08(+9.03%)
Sep 10, 2009
0.7646
0.9813
0.7646
0.9332
1,035,607
+0.17(+22.05%)
Sep 09, 2009
0.6924
0.7766
0.6924
0.7646
248,272
+0.02(+3.25%)
Sep 08, 2009
0.6743
0.7465
0.6442
0.7405
312,832
+0.05(+7.89%)
Sep 04, 2009
0.6442
0.6863
0.6382
0.6863
370,449
+0.04(+6.54%)
Sep 03, 2009
0.6382
0.6743
0.6020
0.6442
344,627
+0.00(+0.00%)
Sep 02, 2009
0.6743
0.7088
0.6321
0.6442
254,496
-0.03(-4.46%)
Sep 01, 2009
0.6623
0.6983
0.6141
0.6743
828,324
-0.01(-1.75%)
Aug 31, 2009
0.7345
0.8067
0.6863
0.6863
465,783
-0.06(-8.06%)
Aug 28, 2009
0.8429
0.8489
0.6984
0.7465
463,247
-0.07(-8.15%)
Aug 27, 2009
0.7887
0.8128
0.7766
0.8128
366,519
+0.03(+3.85%)
Aug 26, 2009
0.8128
0.8128
0.7586
0.7827
387,311
+0.01(+0.78%)
Aug 25, 2009
0.7586
0.7947
0.7586
0.7766
538,060
+0.02(+2.38%)
Aug 24, 2009
0.7345
0.8248
0.6683
0.7586
1,118,424
+0.02(+2.44%)
Aug 21, 2009
0.7164
0.8429
0.7164
0.7405
1,317,237
+0.02(+3.36%)
Aug 20, 2009
0.6201
0.7225
0.6201
0.7164
1,078,301
+0.10(+15.53%)
Aug 19, 2009
0.6623
0.6623
0.6081
0.6201
384,178
-0.05(-8.04%)
Aug 18, 2009
0.6201
0.6743
0.6021
0.6743
315,041
+0.04(+6.67%)
Aug 17, 2009
0.5840
0.6382
0.5659
0.6321
502,370
+0.03(+5.00%)
Aug 14, 2009
0.5780
0.6020
0.5719
0.6020
317,155
+0.02(+3.09%)
Aug 13, 2009
0.5178
0.6201
0.5117
0.5840
481,601
-0.01(-1.02%)
Aug 12, 2009
0.5840
0.6442
0.5780
0.5900
756,190
-0.01(-2.00%)
Aug 11, 2009
0.6020
0.6562
0.5799
0.6020
1,934,560
+0.00(+0.00%)
Aug 10, 2009
0.6743
0.6743
0.5810
0.6020
5,869,079
+0.00(+0.00%)
Aug 07, 2009
0.6201
0.7104
0.2769
0.6020
9,845,038
-0.03(-4.76%)
Aug 06, 2009
0.5406
0.6562
0.4376
0.6321
1,946,317
+0.09(+16.67%)
Aug 05, 2009
0.4335
0.5840
0.4335
0.5418
1,755,409
+0.11(+26.76%)
Aug 04, 2009
0.3793
0.4335
0.3733
0.4275
864,546
+0.07(+18.33%)
Aug 03, 2009
0.3492
0.3913
0.3131
0.3612
849,117
+0.01(+3.45%)
Jul 31, 2009
0.3311
0.3612
0.3131
0.3492
376,481
+0.03(+9.43%)
Jul 30, 2009
0.3131
0.3371
0.2769
0.3191
1,074,776
+0.02(+6.00%)
Jul 29, 2009
0.3509
0.3552
0.2902
0.3010
1,138,396
-0.03(-9.09%)
Jul 28, 2009
0.2781
0.3492
0.2781
0.3311
1,259,748
+0.04(+12.24%)
Jul 27, 2009
0.2890
0.3010
0.2709
0.2950
570,042
+0.02(+6.52%)
Jul 24, 2009
0.2950
0.2950
0.2769
0.2769
895
+0.00(+0.00%)
Jul 23, 2009
0.2890
0.2950
0.2769
0.2769
393,719
+0.00(+0.00%)
Jul 22, 2009
0.3079
0.3079
0.2709
0.2769
531,934
-0.01(-4.17%)
Jul 21, 2009
0.2830
0.2949
0.2591
0.2890
405,509
+0.03(+11.63%)
Jul 20, 2009
0.2830
0.2830
0.2589
0.2589
165,852
-0.01(-4.44%)
Jul 17, 2009
0.2890
0.2890
0.2469
0.2709
432,153
-0.01(-2.17%)
Jul 16, 2009
0.2950
0.2950
0.2769
0.2769
167,119
-0.01(-2.13%)
Jul 15, 2009
0.3010
0.3010
0.2709
0.2830
203,832
+0.01(+2.17%)
Jul 14, 2009
0.2529
0.3010
0.2408
0.2769
147,546
-0.01(-4.17%)
Jul 13, 2009
0.2845
0.2950
0.2589
0.2890
513,213
+0.03(+11.63%)
Jul 10, 2009
0.2529
0.2673
0.2474
0.2589
241,520
+0.01(+4.88%)
Jul 09, 2009
0.2649
0.2649
0.2413
0.2468
162,304
+0.01(+2.50%)
Jul 08, 2009
0.2529
0.2709
0.2408
0.2408
350,015
+0.00(+0.00%)
Jul 07, 2009
0.2589
0.2769
0.2408
0.2408
435,375
-0.01(-4.76%)
Jul 06, 2009
0.2468
0.2950
0.2143
0.2529
516,892
-0.03(-10.64%)
Jul 02, 2009
0.2830
0.2890
0.2649
0.2830
379,303
+0.00(+0.00%)
Jul 01, 2009
0.2408
0.2950
0.2408
0.2830
189,793
-0.01(-2.08%)
Jun 30, 2009
0.2890
0.3010
0.2890
0.2890
331,925
+0.00(+0.00%)
Jun 29, 2009
0.2769
0.2912
0.2592
0.2890
2,095,312
+0.04(+17.07%)
Jun 26, 2009
0.3540
0.3540
0.2468
0.2468
10,000,630
-0.11(-30.51%)
Jun 25, 2009
0.3371
0.3552
0.3371
0.3552
237,688
+0.02(+5.36%)
Jun 24, 2009
0.3612
0.3672
0.3311
0.3371
635,253
-0.02(-6.67%)
Jun 23, 2009
0.3371
0.3733
0.3371
0.3612
330,611
+0.02(+7.14%)
Jun 22, 2009
0.3835
0.3853
0.3371
0.3371
410,582
-0.04(-11.11%)
Jun 19, 2009
0.3793
0.4034
0.3492
0.3793
530,559
+0.01(+1.61%)
Jun 18, 2009
0.3733
0.3793
0.3552
0.3733
122,943
-0.01(-1.59%)
Jun 17, 2009
0.3492
0.3793
0.3371
0.3793
414,174
+0.02(+6.78%)
Jun 16, 2009
0.3672
0.3672
0.3432
0.3552
220,186
+0.01(+3.51%)
Jun 15, 2009
0.3672
0.3672
0.3373
0.3432
205,797
-0.02(-6.56%)
Jun 12, 2009
0.3793
0.3853
0.3371
0.3672
182,804
+0.00(+0.00%)
Jun 11, 2009
0.3552
0.3672
0.3372
0.3672
230,300
+0.02(+5.17%)
Jun 10, 2009
0.3672
0.3974
0.3311
0.3492
765,608
-0.02(-4.92%)
Jun 09, 2009
0.3492
0.3672
0.3191
0.3672
885,587
+0.02(+7.02%)
Jun 08, 2009
0.3429
0.3492
0.3311
0.3432
293,719
+0.01(+1.79%)
Jun 05, 2009
0.3492
0.3492
0.3311
0.3371
378,476
-0.01(-1.75%)
Jun 04, 2009
0.3371
0.3492
0.3251
0.3432
280,725
+0.01(+3.64%)
Jun 03, 2009
0.3251
0.3432
0.3250
0.3311
422,840
+0.00(+0.00%)
Jun 02, 2009
0.2950
0.3492
0.2950
0.3311
997,670
+0.02(+5.77%)
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.