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, 2012
0.7760
0.8511
0.7510
0.8386
326,452
+0.06(+8.06%)
May 30, 2012
0.8385
0.8448
0.7635
0.7760
106,648
-0.07(-8.15%)
May 29, 2012
0.8073
0.9199
0.8073
0.8448
92,596
+0.05(+6.30%)
May 25, 2012
0.8136
0.8887
0.7823
0.7948
92,892
-0.01(-1.55%)
May 24, 2012
0.8198
0.8198
0.7698
0.8073
51,448
-0.01(-1.53%)
May 23, 2012
0.7635
0.8386
0.7134
0.8198
190,093
+0.04(+5.65%)
May 22, 2012
0.7572
0.8323
0.7510
0.7760
99,945
+0.01(+1.64%)
May 21, 2012
0.7760
0.7948
0.7447
0.7635
104,790
+0.00(+0.00%)
May 18, 2012
0.7259
0.7729
0.7259
0.7635
131,540
+0.01(+0.83%)
May 17, 2012
0.8073
0.8073
0.7259
0.7572
165,835
-0.05(-6.20%)
May 16, 2012
0.8636
0.8699
0.7760
0.8073
202,178
-0.05(-5.84%)
May 15, 2012
0.8386
0.8887
0.8073
0.8574
156,375
+0.01(+1.48%)
May 14, 2012
0.8949
0.8949
0.8198
0.8448
177,633
-0.07(-7.53%)
May 11, 2012
0.9262
0.9888
0.8699
0.9137
104,274
-0.03(-2.67%)
May 10, 2012
0.9387
0.9700
0.9074
0.9387
179,812
+0.02(+2.04%)
May 09, 2012
0.9137
0.9450
0.8949
0.9199
55,280
+0.00(+0.00%)
May 08, 2012
0.8949
0.9262
0.8824
0.9199
157,996
+0.03(+2.80%)
May 07, 2012
0.8824
0.9325
0.8824
0.8949
118,987
+0.01(+1.42%)
May 04, 2012
0.9199
0.9606
0.8636
0.8824
197,923
-0.05(-5.37%)
May 03, 2012
0.9638
0.9763
0.9012
0.9325
203,156
-0.04(-3.87%)
May 02, 2012
0.9325
0.9888
0.9074
0.9700
98,523
+0.03(+3.33%)
May 01, 2012
0.9888
1.001
0.9387
0.9387
164,737
-0.04(-4.46%)
Apr 30, 2012
1.020
1.045
0.9825
0.9825
86,642
-0.04(-3.68%)
Apr 27, 2012
1.020
1.033
1.014
1.020
72,972
+0.00(+0.00%)
Apr 26, 2012
1.014
1.039
1.001
1.020
68,482
+0.00(+0.00%)
Apr 25, 2012
1.001
1.045
0.9950
1.020
71,043
+0.03(+3.16%)
Apr 24, 2012
0.9575
0.9888
0.9512
0.9888
290,252
+0.03(+2.60%)
Apr 23, 2012
0.9638
0.9825
0.9387
0.9638
264,237
-0.03(-2.53%)
Apr 20, 2012
1.001
1.008
0.9638
0.9888
146,064
+0.03(+3.27%)
Apr 19, 2012
0.9575
1.008
0.9575
0.9575
115,377
+0.00(+0.00%)
Apr 18, 2012
0.9950
1.070
0.9512
0.9575
169,961
-0.05(-4.97%)
Apr 17, 2012
1.026
1.033
0.9575
1.008
199,163
+0.01(+1.26%)
Apr 16, 2012
0.9450
1.001
0.9325
0.9950
77,273
+0.06(+6.71%)
Apr 13, 2012
1.001
1.001
0.9325
0.9325
145,636
-0.05(-5.10%)
Apr 12, 2012
0.9700
1.001
0.9387
0.9825
554,844
+0.01(+1.29%)
Apr 11, 2012
0.9700
1.008
0.9638
0.9700
190,652
+0.02(+1.97%)
Apr 10, 2012
0.9950
1.014
0.9387
0.9512
176,007
-0.04(-3.80%)
Apr 09, 2012
1.026
1.070
0.9888
0.9888
127,343
-0.08(-7.60%)
Apr 05, 2012
1.033
1.133
1.008
1.070
133,709
+0.03(+2.39%)
Apr 04, 2012
1.070
1.070
1.033
1.045
233,378
-0.04(-4.02%)
Apr 03, 2012
1.083
1.158
1.076
1.089
523,578
+0.00(+0.00%)
Apr 02, 2012
1.064
1.114
1.064
1.089
184,299
+0.02(+1.75%)
Mar 30, 2012
1.083
1.101
1.064
1.070
171,492
+0.01(+0.59%)
Mar 29, 2012
1.064
1.089
1.039
1.064
52,653
-0.01(-1.16%)
Mar 28, 2012
1.076
1.101
1.076
1.076
116,510
+0.00(+0.00%)
Mar 27, 2012
1.108
1.145
1.076
1.076
226,625
-0.03(-2.27%)
Mar 26, 2012
1.114
1.114
1.076
1.101
106,151
+0.01(+0.57%)
Mar 23, 2012
1.039
1.101
1.033
1.095
89,143
+0.06(+6.06%)
Mar 22, 2012
1.076
1.120
1.026
1.033
72,783
-0.08(-6.78%)
Mar 21, 2012
1.083
1.114
1.058
1.108
236,963
+0.04(+3.51%)
Mar 20, 2012
1.070
1.083
1.033
1.070
118,786
+0.04(+3.64%)
Mar 19, 2012
1.014
1.054
1.014
1.033
124,607
+0.03(+2.48%)
Mar 16, 2012
1.089
1.089
1.001
1.008
376,497
-0.05(-4.73%)
Mar 15, 2012
1.064
1.095
1.045
1.058
70,628
-0.01(-1.17%)
Mar 14, 2012
1.089
1.089
1.028
1.070
81,331
-0.03(-2.29%)
Mar 13, 2012
1.064
1.095
1.008
1.095
173,227
+0.03(+2.34%)
Mar 12, 2012
1.039
1.089
1.033
1.070
79,610
+0.03(+3.01%)
Mar 09, 2012
0.9888
1.070
0.9826
1.039
109,281
+0.04(+4.40%)
Mar 08, 2012
0.9950
1.020
0.9638
0.9950
75,696
-0.01(-0.62%)
Mar 07, 2012
0.9575
1.089
0.9450
1.001
135,740
+0.06(+5.96%)
Mar 06, 2012
0.9450
1.001
0.9387
0.9450
82,433
-0.03(-2.58%)
Mar 05, 2012
0.9638
1.014
0.9262
0.9700
66,385
+0.01(+1.31%)
Mar 02, 2012
1.033
1.083
0.9512
0.9575
173,563
-0.06(-6.13%)
Mar 01, 2012
1.058
1.114
1.014
1.020
112,137
-0.02(-1.81%)
Feb 29, 2012
1.095
1.139
1.033
1.039
139,866
-0.04(-4.05%)
Feb 28, 2012
1.095
1.108
1.058
1.083
89,146
-0.01(-1.14%)
Feb 27, 2012
1.051
1.133
1.051
1.095
55,492
+0.03(+2.94%)
Feb 24, 2012
1.070
1.126
1.051
1.064
85,333
-0.03(-2.86%)
Feb 23, 2012
1.045
1.108
1.020
1.095
97,438
+0.06(+6.06%)
Feb 22, 2012
1.033
1.064
1.014
1.033
64,893
+0.00(+0.00%)
Feb 21, 2012
1.076
1.089
1.001
1.033
74,218
-0.04(-4.07%)
Feb 17, 2012
1.083
1.101
1.070
1.076
65,979
+0.01(+0.58%)
Feb 16, 2012
1.039
1.101
1.020
1.070
102,829
+0.03(+3.01%)
Feb 15, 2012
1.089
1.101
1.026
1.039
53,306
-0.03(-2.92%)
Feb 14, 2012
1.101
1.114
1.051
1.070
76,356
-0.04(-3.93%)
Feb 13, 2012
1.064
1.120
1.064
1.114
69,418
+0.09(+8.54%)
Feb 10, 2012
1.095
1.139
1.014
1.026
119,658
-0.07(-6.29%)
Feb 09, 2012
1.158
1.158
1.095
1.095
47,742
-0.05(-4.37%)
Feb 08, 2012
1.133
1.164
1.133
1.145
113,935
+0.03(+2.24%)
Feb 07, 2012
1.139
1.164
1.120
1.120
76,705
-0.02(-1.65%)
Feb 06, 2012
1.095
1.187
1.095
1.139
168,484
+0.01(+1.11%)
Feb 03, 2012
1.158
1.164
1.114
1.126
625,639
-0.01(-0.55%)
Feb 02, 2012
1.114
1.158
1.064
1.133
387,098
+0.02(+1.68%)
Feb 01, 2012
1.133
1.164
1.089
1.114
298,969
-0.01(-0.56%)
Jan 31, 2012
1.164
1.214
1.101
1.120
295,017
-0.04(-3.24%)
Jan 30, 2012
1.177
1.177
1.083
1.158
110,697
-0.05(-4.15%)
Jan 27, 2012
1.158
1.208
1.008
1.208
384,097
+0.04(+3.76%)
Jan 26, 2012
1.151
1.220
1.126
1.164
349,719
+0.03(+2.76%)
Jan 25, 2012
0.9825
1.145
0.9825
1.133
339,011
+0.12(+11.73%)
Jan 24, 2012
0.9825
1.014
0.9575
1.014
156,385
+0.01(+1.25%)
Jan 23, 2012
0.8949
1.026
0.8887
1.001
151,125
+0.10(+11.11%)
Jan 20, 2012
0.8761
0.9012
0.8699
0.9012
85,921
+0.02(+2.13%)
Jan 19, 2012
0.9137
0.9137
0.8574
0.8824
171,653
-0.01(-1.40%)
Jan 18, 2012
0.8887
0.8949
0.8699
0.8949
111,560
+0.03(+2.88%)
Jan 17, 2012
0.9012
0.9012
0.8511
0.8699
138,065
-0.01(-1.42%)
Jan 13, 2012
0.8574
0.9012
0.8574
0.8824
100,170
+0.02(+2.17%)
Jan 12, 2012
0.8761
0.9137
0.8574
0.8636
91,918
+0.00(+0.00%)
Jan 11, 2012
0.8699
0.8887
0.8511
0.8636
137,394
-0.01(-0.72%)
Jan 10, 2012
0.8824
0.9074
0.8636
0.8699
210,898
+0.01(+0.72%)
Jan 09, 2012
0.8636
0.8761
0.8574
0.8636
189,665
+0.01(+1.47%)
Jan 06, 2012
0.9325
0.9763
0.8448
0.8511
174,226
-0.08(-8.11%)
Jan 05, 2012
0.9450
0.9700
0.9137
0.9262
133,058
-0.03(-3.27%)
Jan 04, 2012
0.9825
1.001
0.9450
0.9575
118,652
-0.02(-1.92%)
Dec 30, 2011
0.9825
1.045
0.9700
0.9763
664,700
-0.06(-6.02%)
Dec 29, 2011
1.051
1.064
0.9950
1.039
243,055
+0.01(+0.61%)
Dec 28, 2011
1.126
1.126
1.001
1.033
225,875
-0.11(-9.34%)
Dec 27, 2011
1.114
1.139
1.092
1.139
96,225
+0.02(+1.68%)
Dec 23, 2011
1.120
1.126
1.089
1.120
58,191
+0.11(+11.18%)
Dec 21, 2011
1.014
1.014
0.9512
1.008
66,920
-0.02(-1.83%)
Dec 20, 2011
1.020
1.045
0.9763
1.026
238,777
+0.05(+5.13%)
Dec 19, 2011
1.076
1.095
0.9575
0.9763
129,805
-0.09(-8.24%)
Dec 16, 2011
1.089
1.089
1.014
1.064
335,611
-0.01(-1.16%)
Dec 15, 2011
1.101
1.101
0.9950
1.076
125,456
-0.01(-0.58%)
Dec 14, 2011
0.9325
1.083
0.9325
1.083
417,230
+0.13(+13.82%)
Dec 13, 2011
0.9934
1.017
0.9272
0.9512
143,719
-0.03(-3.07%)
Dec 12, 2011
1.042
1.048
0.9512
0.9813
198,002
-0.08(-7.91%)
Dec 09, 2011
0.9573
1.114
0.9512
1.066
207,447
+0.10(+10.62%)
Dec 08, 2011
0.9031
0.9693
0.8669
0.9633
157,847
+0.05(+5.96%)
Dec 07, 2011
0.9994
1.005
0.8612
0.9091
262,801
-0.13(-12.72%)
Dec 06, 2011
0.9512
1.150
0.9512
1.042
412,669
+0.10(+10.19%)
Dec 05, 2011
0.9452
0.9452
0.9031
0.9452
142,697
+0.03(+3.29%)
Dec 02, 2011
0.8971
0.9151
0.8850
0.9151
65,499
+0.06(+7.04%)
Dec 01, 2011
0.9332
0.9452
0.8308
0.8549
97,525
-0.09(-9.55%)
Nov 30, 2011
0.8850
0.9633
0.8549
0.9452
397,270
+0.15(+18.94%)
Nov 29, 2011
0.7586
0.8007
0.7345
0.7947
100,556
+0.04(+5.60%)
Nov 28, 2011
0.7044
0.8007
0.6924
0.7526
199,176
+0.08(+12.61%)
Nov 25, 2011
0.7104
0.7345
0.6382
0.6683
115,887
-0.05(-6.72%)
Nov 23, 2011
0.7887
0.8067
0.7044
0.7164
119,762
-0.08(-9.85%)
Nov 22, 2011
0.8368
0.8489
0.7827
0.7947
83,627
-0.04(-4.35%)
Nov 21, 2011
0.8910
0.8910
0.8248
0.8308
130,876
-0.08(-9.21%)
Nov 18, 2011
0.8489
0.9332
0.8489
0.9151
114,029
+0.05(+5.56%)
Nov 17, 2011
0.8669
0.9392
0.8067
0.8669
170,848
+0.01(+0.70%)
Nov 16, 2011
0.8910
0.9633
0.8549
0.8609
94,706
-0.04(-4.67%)
Nov 15, 2011
0.8850
0.9151
0.8308
0.9031
133,506
+0.01(+0.67%)
Nov 14, 2011
0.9512
0.9512
0.8850
0.8971
115,417
-0.07(-6.87%)
Nov 11, 2011
0.9091
0.9633
0.9031
0.9633
207,802
+0.07(+7.38%)
Nov 10, 2011
0.9272
0.9272
0.8730
0.8971
140,583
-0.01(-0.67%)
Nov 09, 2011
0.9031
0.9573
0.8910
0.9031
179,635
-0.05(-5.06%)
Nov 08, 2011
0.9452
1.010
0.9151
0.9512
201,490
+0.01(+0.64%)
Nov 07, 2011
0.9693
0.9934
0.8910
0.9452
172,489
-0.02(-1.87%)
Nov 04, 2011
1.114
1.114
0.9512
0.9633
102,357
-0.08(-8.05%)
Nov 03, 2011
1.042
1.108
0.9323
1.048
205,134
+0.07(+7.41%)
Nov 02, 2011
0.9753
0.9994
0.9512
0.9753
176,130
+0.05(+5.88%)
Nov 01, 2011
0.9633
0.9753
0.8730
0.9211
183,767
-0.07(-7.27%)
Oct 31, 2011
1.054
1.078
0.9813
0.9934
188,568
-0.05(-4.62%)
Oct 28, 2011
1.090
1.090
0.9272
1.042
236,524
-0.07(-6.49%)
Oct 27, 2011
1.084
1.114
0.9753
1.114
550,652
+0.03(+2.78%)
Oct 26, 2011
0.9332
1.090
0.8549
1.084
385,828
+0.18(+20.00%)
Oct 25, 2011
0.9573
0.9573
0.8736
0.9031
155,696
-0.07(-7.41%)
Oct 24, 2011
0.8669
0.9874
0.8609
0.9753
154,487
+0.10(+10.96%)
Oct 21, 2011
0.8549
0.8850
0.8248
0.8790
195,464
+0.07(+8.15%)
Oct 20, 2011
0.7706
0.8248
0.7646
0.8128
62,111
+0.04(+5.47%)
Oct 19, 2011
0.8128
0.8368
0.7706
0.7706
104,742
-0.06(-7.25%)
Oct 18, 2011
0.8609
0.8609
0.7405
0.8308
321,625
-0.01(-0.72%)
Oct 17, 2011
0.9633
0.9633
0.8128
0.8368
189,097
-0.13(-13.66%)
Oct 14, 2011
0.9753
0.9874
0.9031
0.9693
119,839
-0.01(-0.62%)
Oct 13, 2011
0.9332
0.9753
0.8910
0.9753
183,374
+0.05(+5.88%)
Oct 12, 2011
0.9392
0.9693
0.8609
0.9211
209,579
-0.01(-1.29%)
Oct 11, 2011
0.8609
0.9332
0.8248
0.9332
320,929
+0.07(+8.39%)
Oct 10, 2011
0.8007
0.8609
0.7225
0.8609
269,189
+0.07(+9.16%)
Oct 07, 2011
0.7827
0.8308
0.7164
0.7887
161,942
+0.01(+0.77%)
Oct 06, 2011
0.7646
0.7827
0.6984
0.7827
133,788
+0.01(+1.56%)
Oct 05, 2011
0.7405
0.7827
0.6635
0.7706
340,901
+0.02(+2.40%)
Oct 04, 2011
0.5238
0.8308
0.4516
0.7526
331,980
+0.22(+42.05%)
Oct 03, 2011
0.6201
0.6261
0.5238
0.5298
367,831
-0.08(-13.73%)
Sep 30, 2011
0.6803
0.6984
0.6081
0.6141
240,248
-0.08(-12.07%)
Sep 29, 2011
0.7104
0.7285
0.6442
0.6984
168,554
+0.01(+0.87%)
Sep 28, 2011
0.7766
0.7766
0.6863
0.6924
76,341
-0.10(-12.21%)
Sep 27, 2011
0.7887
0.8248
0.7345
0.7887
164,457
+0.01(+1.55%)
Sep 26, 2011
0.7225
0.7887
0.6863
0.7766
65,697
+0.06(+8.40%)
Sep 23, 2011
0.6623
0.7285
0.6443
0.7164
143,611
+0.05(+7.21%)
Sep 22, 2011
0.6141
0.7285
0.5900
0.6683
271,626
+0.01(+0.91%)
Sep 21, 2011
0.7044
0.7887
0.6623
0.6623
141,872
-0.03(-4.35%)
Sep 20, 2011
0.6803
0.8248
0.6803
0.6924
219,635
+0.01(+1.77%)
Sep 19, 2011
0.6743
0.7044
0.6743
0.6803
81,767
-0.01(-1.74%)
Sep 16, 2011
0.6863
0.7104
0.6743
0.6924
308,561
+0.01(+1.77%)
Sep 15, 2011
0.7104
0.7104
0.6562
0.6803
125,274
-0.02(-2.59%)
Sep 14, 2011
0.7104
0.7225
0.6803
0.6984
129,192
-0.01(-0.85%)
Sep 13, 2011
0.6261
0.7104
0.6144
0.7044
182,605
+0.09(+14.71%)
Sep 12, 2011
0.6020
0.6623
0.5721
0.6141
145,488
+0.01(+2.00%)
Sep 09, 2011
0.6442
0.6803
0.5960
0.6020
268,603
-0.05(-7.41%)
Sep 08, 2011
0.6442
0.6798
0.6442
0.6502
128,998
+0.00(+0.00%)
Sep 07, 2011
0.6623
0.6683
0.6321
0.6502
275,694
+0.00(+0.00%)
Sep 06, 2011
0.6803
0.6803
0.6382
0.6502
259,673
-0.04(-6.09%)
Sep 02, 2011
0.6863
0.6984
0.6412
0.6924
383,587
+0.01(+0.88%)
Sep 01, 2011
0.6803
0.8188
0.6743
0.6863
368,962
+0.01(+0.88%)
Aug 31, 2011
0.7405
0.8128
0.6743
0.6803
239,416
-0.06(-8.13%)
Aug 30, 2011
0.7766
0.7947
0.7225
0.7405
123,280
-0.04(-5.38%)
Aug 29, 2011
0.7225
0.7827
0.7104
0.7827
137,522
+0.07(+10.17%)
Aug 26, 2011
0.7104
0.7134
0.6803
0.7104
231,936
+0.01(+0.85%)
Aug 25, 2011
0.7887
0.7887
0.6924
0.7044
186,960
-0.08(-10.00%)
Aug 24, 2011
0.7526
0.7947
0.7465
0.7827
92,492
+0.02(+2.36%)
Aug 23, 2011
0.6863
0.7706
0.6321
0.7646
319,765
+0.08(+11.40%)
Aug 22, 2011
0.6924
0.7345
0.6562
0.6863
297,288
+0.01(+1.79%)
Aug 19, 2011
0.6623
0.7164
0.6442
0.6743
187,290
+0.01(+0.90%)
Aug 18, 2011
0.7766
0.8128
0.6683
0.6683
284,620
-0.13(-16.54%)
Aug 17, 2011
0.8067
0.8308
0.7887
0.8007
68,458
+0.00(+0.00%)
Aug 16, 2011
0.8188
0.8730
0.7646
0.8007
190,126
-0.04(-5.00%)
Aug 15, 2011
0.8549
0.8669
0.8131
0.8429
119,633
+0.01(+0.72%)
Aug 12, 2011
0.9151
0.9151
0.8128
0.8368
154,957
-0.08(-8.55%)
Aug 11, 2011
0.9091
0.9512
0.8429
0.9151
259,821
+0.02(+2.01%)
Aug 10, 2011
0.9272
0.9813
0.8489
0.8971
198,642
-0.10(-10.24%)
Aug 09, 2011
0.8188
0.9994
0.6382
0.9994
383,552
+0.22(+27.69%)
Aug 08, 2011
0.8188
1.005
0.7827
0.7827
341,961
-0.07(-8.45%)
Aug 05, 2011
0.8730
0.9332
0.8368
0.8549
325,163
-0.01(-1.39%)
Aug 04, 2011
1.114
1.120
0.7766
0.8669
355,069
-0.25(-22.58%)
Aug 03, 2011
1.108
1.150
1.048
1.120
124,038
+0.02(+2.20%)
Aug 02, 2011
1.174
1.204
1.096
1.096
125,654
-0.09(-7.61%)
Aug 01, 2011
1.174
1.198
1.132
1.186
164,065
+0.02(+2.07%)
Jul 29, 2011
1.126
1.186
1.102
1.162
106,861
+0.02(+1.58%)
Jul 28, 2011
1.144
1.210
1.114
1.144
56,183
+0.02(+2.15%)
Jul 27, 2011
1.180
1.216
1.102
1.120
211,116
-0.06(-5.10%)
Jul 26, 2011
1.180
1.234
1.168
1.180
89,142
+0.00(+0.00%)
Jul 25, 2011
1.168
1.216
1.144
1.180
109,042
+0.00(+0.00%)
Jul 22, 2011
1.204
1.204
1.180
1.180
74,229
-0.02(-1.51%)
Jul 21, 2011
1.180
1.216
1.168
1.198
135,901
+0.02(+2.05%)
Jul 20, 2011
1.210
1.210
1.174
1.174
124,380
-0.01(-1.02%)
Jul 19, 2011
1.156
1.198
1.132
1.186
105,911
+0.01(+0.51%)
Jul 18, 2011
1.192
1.245
1.180
1.180
103,427
-0.01(-1.01%)
Jul 15, 2011
1.186
1.204
1.162
1.192
222,945
+0.01(+0.51%)
Jul 14, 2011
1.210
1.228
1.174
1.186
134,783
-0.02(-1.99%)
Jul 13, 2011
1.240
1.258
1.180
1.210
229,730
-0.02(-1.47%)
Jul 12, 2011
1.234
1.264
1.204
1.228
170,591
+0.00(+0.00%)
Jul 11, 2011
1.210
1.258
1.198
1.228
227,063
+0.01(+0.49%)
Jul 08, 2011
1.222
1.252
1.192
1.222
97,550
-0.02(-1.46%)
Jul 07, 2011
1.204
1.264
1.186
1.240
164,184
+0.05(+4.04%)
Jul 06, 2011
1.180
1.204
1.180
1.192
186,425
+0.01(+1.02%)
Jul 05, 2011
1.156
1.180
1.144
1.180
88,087
+0.02(+1.55%)
Jul 01, 2011
1.120
1.168
1.120
1.162
159,462
+0.05(+4.32%)
Jun 30, 2011
1.108
1.132
1.108
1.114
212,332
+0.01(+1.09%)
Jun 29, 2011
1.084
1.156
1.078
1.102
137,487
+0.02(+1.67%)
Jun 28, 2011
1.114
1.120
1.078
1.084
548,828
-0.03(-2.70%)
Jun 27, 2011
1.108
1.168
1.102
1.114
151,137
+0.01(+1.09%)
Jun 24, 2011
1.114
1.126
1.084
1.102
666,050
-0.01(-0.54%)
Jun 23, 2011
1.096
1.132
1.084
1.108
85,430
-0.01(-0.54%)
Jun 22, 2011
1.126
1.138
1.102
1.114
81,400
-0.02(-2.12%)
Jun 21, 2011
1.132
1.144
1.108
1.138
206,654
+0.01(+1.07%)
Jun 20, 2011
1.108
1.144
1.108
1.126
143,913
-0.01(-1.06%)
Jun 17, 2011
1.174
1.222
1.138
1.138
300,751
-0.03(-2.58%)
Jun 16, 2011
1.156
1.228
1.132
1.168
148,493
+0.01(+1.04%)
Jun 15, 2011
1.162
1.222
1.120
1.156
192,619
-0.02(-2.04%)
Jun 14, 2011
1.126
1.204
1.126
1.180
167,609
+0.07(+5.95%)
Jun 13, 2011
1.132
1.168
1.114
1.114
120,942
-0.01(-1.07%)
Jun 10, 2011
1.162
1.186
1.126
1.126
121,575
-0.04(-3.61%)
Jun 09, 2011
1.186
1.264
1.156
1.168
243,035
-0.01(-1.02%)
Jun 08, 2011
1.168
1.192
1.156
1.180
172,715
+0.01(+0.51%)
Jun 07, 2011
1.210
1.276
1.174
1.174
135,147
-0.02(-2.01%)
Jun 06, 2011
1.192
1.228
1.192
1.198
229,817
+0.01(+0.51%)
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.