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, 2021
4.212
4.248
4.095
4.194
275,458
-0.02(-0.43%)
May 27, 2021
4.095
4.230
4.095
4.212
285,352
+0.14(+3.53%)
May 26, 2021
4.032
4.095
4.032
4.068
213,819
+0.05(+1.34%)
May 25, 2021
4.158
4.257
4.001
4.014
353,558
-0.13(-3.04%)
May 24, 2021
4.176
4.230
4.086
4.140
873,866
+0.07(+1.77%)
May 21, 2021
3.943
4.095
3.871
4.068
898,782
+0.16(+4.14%)
May 20, 2021
3.790
3.907
3.745
3.907
196,491
+0.12(+3.08%)
May 19, 2021
3.862
3.916
3.714
3.790
307,118
-0.06(-1.63%)
May 18, 2021
3.691
3.916
3.691
3.853
394,712
+0.20(+5.41%)
May 17, 2021
3.476
3.673
3.417
3.655
2,289,973
+0.14(+4.09%)
May 14, 2021
3.538
3.583
3.467
3.512
224,704
+0.02(+0.51%)
May 13, 2021
3.458
3.529
3.440
3.494
413,981
+0.07(+2.10%)
May 12, 2021
3.467
3.538
3.368
3.422
299,719
-0.07(-2.06%)
May 11, 2021
3.413
3.529
3.359
3.494
330,208
-0.05(-1.52%)
May 10, 2021
3.521
3.727
3.485
3.547
673,257
-0.04(-1.25%)
May 07, 2021
3.610
3.772
3.395
3.592
764,824
+0.02(+0.50%)
May 06, 2021
3.727
3.756
3.485
3.574
208,687
-0.13(-3.63%)
May 05, 2021
3.610
3.709
3.530
3.709
404,531
+0.17(+4.82%)
May 04, 2021
3.485
3.574
3.332
3.538
590,355
+0.09(+2.60%)
May 03, 2021
3.476
3.521
3.440
3.449
173,071
-0.01(-0.26%)
Apr 30, 2021
3.485
3.540
3.440
3.458
259,440
-0.05(-1.53%)
Apr 29, 2021
3.521
3.547
3.458
3.512
220,317
+0.04(+1.30%)
Apr 28, 2021
3.467
3.538
3.359
3.467
251,171
-0.02(-0.52%)
Apr 27, 2021
3.538
3.565
3.449
3.485
164,506
-0.04(-1.02%)
Apr 26, 2021
3.529
3.565
3.485
3.521
243,320
+0.04(+1.29%)
Apr 23, 2021
3.529
3.574
3.467
3.476
156,666
-0.02(-0.51%)
Apr 22, 2021
3.476
3.592
3.422
3.494
373,294
+0.05(+1.57%)
Apr 21, 2021
3.287
3.494
3.276
3.440
289,272
+0.11(+3.23%)
Apr 20, 2021
3.323
3.359
3.233
3.332
307,626
-0.02(-0.54%)
Apr 19, 2021
3.314
3.395
3.224
3.350
316,664
-0.02(-0.53%)
Apr 16, 2021
3.431
3.521
3.269
3.368
331,482
-0.08(-2.34%)
Apr 15, 2021
3.521
3.552
3.377
3.449
330,475
-0.04(-1.29%)
Apr 14, 2021
3.467
3.521
3.440
3.494
180,810
+0.04(+1.30%)
Apr 13, 2021
3.458
3.521
3.413
3.449
155,532
-0.02(-0.52%)
Apr 12, 2021
3.485
3.489
3.314
3.467
338,351
+0.01(+0.26%)
Apr 09, 2021
3.521
3.521
3.377
3.458
284,382
-0.07(-2.04%)
Apr 08, 2021
3.422
3.588
3.350
3.529
331,568
+0.11(+3.15%)
Apr 07, 2021
3.691
3.691
3.422
3.422
340,344
-0.29(-7.75%)
Apr 06, 2021
3.673
3.844
3.673
3.709
304,860
+0.04(+0.98%)
Apr 05, 2021
3.682
3.735
3.619
3.673
382,396
+0.03(+0.74%)
Apr 01, 2021
3.655
3.678
3.529
3.646
201,762
+0.02(+0.50%)
Mar 31, 2021
3.521
3.727
3.485
3.628
493,264
+0.10(+2.80%)
Mar 30, 2021
3.359
3.628
3.348
3.529
364,531
+0.20(+5.93%)
Mar 29, 2021
3.512
3.529
3.314
3.332
433,337
-0.18(-5.12%)
Mar 26, 2021
3.682
3.709
3.368
3.512
335,936
-0.16(-4.40%)
Mar 25, 2021
3.619
3.682
3.458
3.673
512,467
+0.01(+0.25%)
Mar 24, 2021
3.709
3.907
3.646
3.664
477,466
-0.03(-0.73%)
Mar 23, 2021
3.745
3.772
3.646
3.691
440,882
-0.04(-0.96%)
Mar 22, 2021
3.700
3.907
3.691
3.727
443,675
+0.04(+1.22%)
Mar 19, 2021
3.826
3.970
3.646
3.682
1,021,171
-0.17(-4.43%)
Mar 18, 2021
3.745
3.934
3.709
3.853
1,668,517
+0.10(+2.63%)
Mar 17, 2021
3.817
3.817
3.565
3.754
533,981
-0.04(-1.18%)
Mar 16, 2021
3.736
3.817
3.601
3.799
534,839
+0.05(+1.44%)
Mar 15, 2021
3.682
3.844
3.637
3.745
2,107,742
+0.12(+3.35%)
Mar 12, 2021
3.463
3.918
3.270
3.624
2,294,309
+0.33(+10.03%)
Mar 11, 2021
3.267
3.294
3.249
3.294
262,791
+0.04(+1.37%)
Mar 10, 2021
3.142
3.276
3.142
3.249
265,229
+0.11(+3.41%)
Mar 09, 2021
3.178
3.186
3.142
3.142
224,980
-0.01(-0.28%)
Mar 08, 2021
3.088
3.169
3.044
3.151
293,023
+0.09(+2.92%)
Mar 05, 2021
3.088
3.142
2.928
3.061
250,852
+0.03(+0.88%)
Mar 04, 2021
3.213
3.262
3.017
3.035
1,131,992
-0.16(-5.03%)
Mar 03, 2021
2.945
3.213
2.901
3.195
1,656,415
+0.28(+9.48%)
Mar 02, 2021
2.972
3.008
2.919
2.919
166,483
-0.05(-1.80%)
Mar 01, 2021
2.812
3.008
2.803
2.972
330,374
+0.18(+6.39%)
Feb 26, 2021
2.758
2.883
2.749
2.794
255,670
+0.00(+0.00%)
Feb 25, 2021
2.901
2.937
2.758
2.794
287,818
-0.09(-3.10%)
Feb 24, 2021
2.937
2.963
2.865
2.883
281,415
-0.04(-1.22%)
Feb 23, 2021
2.829
2.963
2.758
2.919
421,950
+0.00(+0.00%)
Feb 22, 2021
3.008
3.026
2.883
2.919
325,868
-0.09(-2.97%)
Feb 19, 2021
3.053
3.097
2.959
3.008
234,607
-0.06(-2.03%)
Feb 18, 2021
3.070
3.151
3.044
3.070
247,922
-0.01(-0.29%)
Feb 17, 2021
3.088
3.142
3.026
3.079
173,674
-0.01(-0.29%)
Feb 16, 2021
3.195
3.213
3.035
3.088
220,686
-0.07(-2.26%)
Feb 12, 2021
3.160
3.178
3.061
3.160
328,382
+0.02(+0.57%)
Feb 11, 2021
3.053
3.178
2.945
3.142
1,063,706
+0.11(+3.53%)
Feb 10, 2021
3.115
3.115
3.017
3.035
222,086
-0.06(-2.02%)
Feb 09, 2021
2.999
3.178
2.981
3.097
319,895
+0.10(+3.27%)
Feb 08, 2021
2.919
3.008
2.892
2.999
508,583
+0.14(+5.00%)
Feb 05, 2021
2.892
2.892
2.829
2.856
134,893
-0.01(-0.31%)
Feb 04, 2021
2.883
2.999
2.847
2.865
219,291
+0.00(+0.00%)
Feb 03, 2021
2.838
2.914
2.838
2.865
217,336
+0.04(+1.26%)
Feb 02, 2021
3.017
3.017
2.812
2.829
315,346
-0.12(-4.23%)
Feb 01, 2021
2.865
2.990
2.794
2.954
259,375
+0.10(+3.44%)
Jan 29, 2021
2.865
3.035
2.829
2.856
364,458
-0.04(-1.23%)
Jan 28, 2021
2.990
2.999
2.838
2.892
220,757
-0.01(-0.31%)
Jan 27, 2021
2.820
2.963
2.794
2.901
544,975
+0.00(+0.00%)
Jan 26, 2021
2.812
3.035
2.740
2.901
559,545
+0.10(+3.50%)
Jan 25, 2021
2.919
2.945
2.776
2.803
514,542
-0.10(-3.38%)
Jan 22, 2021
2.803
2.901
2.749
2.901
214,664
+0.11(+3.83%)
Jan 21, 2021
2.785
2.838
2.722
2.794
113,489
+0.03(+0.97%)
Jan 20, 2021
2.749
2.820
2.722
2.767
139,318
+0.02(+0.65%)
Jan 19, 2021
2.883
2.883
2.722
2.749
352,576
-0.10(-3.45%)
Jan 15, 2021
2.776
2.874
2.740
2.847
235,727
+0.04(+1.27%)
Jan 14, 2021
2.749
2.865
2.731
2.812
128,269
+0.09(+3.28%)
Jan 13, 2021
2.776
2.794
2.704
2.722
101,110
-0.07(-2.56%)
Jan 12, 2021
2.696
2.812
2.696
2.794
150,856
+0.08(+2.96%)
Jan 11, 2021
2.588
2.731
2.579
2.713
217,161
+0.09(+3.40%)
Jan 08, 2021
2.740
2.812
2.571
2.624
194,385
-0.11(-3.92%)
Jan 07, 2021
2.785
2.820
2.669
2.731
280,666
-0.04(-1.29%)
Jan 06, 2021
2.499
2.865
2.499
2.767
652,212
+0.15(+5.80%)
Jan 05, 2021
2.517
2.678
2.517
2.615
217,681
+0.10(+3.90%)
Jan 04, 2021
2.455
2.535
2.423
2.517
298,118
+0.06(+2.55%)
Dec 31, 2020
2.455
2.455
2.455
181,928
-0.08(-3.17%)
Dec 30, 2020
2.499
2.579
2.490
2.535
181,928
+0.05(+2.16%)
Dec 29, 2020
2.562
2.597
2.414
2.481
234,642
-0.12(-4.47%)
Dec 28, 2020
2.463
2.607
2.428
2.597
214,466
+0.19(+7.78%)
Dec 24, 2020
2.401
2.419
2.383
2.410
49,520
+0.00(+0.00%)
Dec 23, 2020
2.437
2.472
2.374
2.410
296,975
+0.00(+0.00%)
Dec 22, 2020
2.508
2.508
2.392
2.410
615,263
-0.11(-4.26%)
Dec 21, 2020
2.606
2.631
2.472
2.517
358,338
-0.12(-4.73%)
Dec 18, 2020
2.660
2.767
2.562
2.642
1,012,037
-0.04(-1.33%)
Dec 17, 2020
2.704
2.720
2.638
2.678
188,454
-0.03(-0.99%)
Dec 16, 2020
2.856
2.883
2.696
2.704
204,440
-0.15(-5.31%)
Dec 15, 2020
2.767
2.910
2.749
2.856
235,152
+0.09(+3.39%)
Dec 14, 2020
2.762
2.807
2.665
2.762
232,057
+0.03(+0.97%)
Dec 11, 2020
2.754
2.780
2.639
2.736
227,805
-0.04(-1.59%)
Dec 10, 2020
2.745
2.886
2.745
2.780
198,080
-0.02(-0.63%)
Dec 09, 2020
2.789
2.824
2.754
2.798
215,922
+0.03(+0.96%)
Dec 08, 2020
2.621
2.780
2.621
2.771
256,558
+0.09(+3.30%)
Dec 07, 2020
2.798
2.807
2.612
2.683
460,166
-0.06(-2.26%)
Dec 04, 2020
2.700
2.754
2.651
2.745
188,840
+0.12(+4.38%)
Dec 03, 2020
2.577
2.709
2.577
2.630
206,035
+0.04(+1.37%)
Dec 02, 2020
2.577
2.700
2.568
2.594
705,504
+0.00(+0.00%)
Dec 01, 2020
2.532
2.639
2.510
2.594
987,733
+0.03(+1.03%)
Nov 30, 2020
2.639
2.679
2.523
2.568
455,813
-0.04(-1.69%)
Nov 27, 2020
2.594
2.621
2.497
2.612
124,462
+0.03(+1.03%)
Nov 25, 2020
2.577
2.612
2.501
2.585
153,941
-0.02(-0.68%)
Nov 24, 2020
2.568
2.630
2.541
2.603
429,923
+0.10(+3.89%)
Nov 23, 2020
2.382
2.559
2.355
2.506
240,229
+0.12(+5.20%)
Nov 20, 2020
2.399
2.420
2.214
2.382
381,633
-0.04(-1.46%)
Nov 19, 2020
2.541
2.541
2.240
2.417
445,787
-0.13(-5.21%)
Nov 18, 2020
2.612
2.643
2.550
2.550
435,998
+0.00(+0.00%)
Nov 17, 2020
2.435
2.603
2.399
2.550
390,142
+0.11(+4.35%)
Nov 16, 2020
2.284
2.479
2.240
2.444
656,979
+0.35(+16.95%)
Nov 13, 2020
2.045
2.125
2.017
2.090
218,431
+0.05(+2.61%)
Nov 12, 2020
2.258
2.275
1.974
2.036
367,904
-0.13(-6.12%)
Nov 11, 2020
2.090
2.178
2.082
2.169
226,608
+0.09(+4.26%)
Nov 10, 2020
1.957
2.107
1.877
2.081
352,701
+0.14(+7.31%)
Nov 09, 2020
1.815
2.027
1.780
1.939
621,037
+0.26(+15.26%)
Nov 06, 2020
1.797
1.877
1.673
1.682
216,511
-0.08(-4.52%)
Nov 05, 2020
1.691
1.780
1.682
1.762
241,164
+0.11(+6.42%)
Nov 04, 2020
1.656
1.687
1.647
1.656
69,799
+0.00(+0.00%)
Nov 03, 2020
1.603
1.665
1.594
1.656
193,467
+0.04(+2.75%)
Nov 02, 2020
1.594
1.620
1.594
1.611
81,958
-0.01(-0.55%)
Oct 30, 2020
1.629
1.638
1.576
1.620
215,381
-0.04(-2.14%)
Oct 29, 2020
1.576
1.665
1.514
1.656
218,283
+0.08(+5.06%)
Oct 28, 2020
1.594
1.611
1.558
1.576
123,129
-0.03(-1.66%)
Oct 27, 2020
1.691
1.691
1.603
1.603
234,732
-0.10(-5.73%)
Oct 26, 2020
1.753
1.753
1.678
1.700
189,117
-0.06(-3.52%)
Oct 23, 2020
1.789
1.806
1.762
1.762
118,702
-0.02(-1.00%)
Oct 22, 2020
1.744
1.797
1.718
1.780
223,366
+0.05(+3.08%)
Oct 21, 2020
1.727
1.760
1.718
1.727
165,588
+0.00(+0.00%)
Oct 20, 2020
1.771
1.824
1.727
1.727
241,676
-0.01(-0.51%)
Oct 19, 2020
1.895
1.899
1.722
1.735
460,408
-0.12(-6.22%)
Oct 16, 2020
1.806
1.899
1.806
1.850
882,196
+0.06(+3.46%)
Oct 15, 2020
1.682
1.806
1.665
1.789
657,539
+0.09(+5.21%)
Oct 14, 2020
1.611
1.735
1.585
1.700
617,925
+0.11(+6.67%)
Oct 13, 2020
1.567
1.603
1.567
1.594
97,015
+0.00(+0.00%)
Oct 12, 2020
1.576
1.611
1.541
1.594
191,483
+0.04(+2.27%)
Oct 09, 2020
1.514
1.565
1.496
1.558
248,474
+0.06(+4.14%)
Oct 08, 2020
1.523
1.523
1.408
1.496
251,433
-0.01(-0.59%)
Oct 07, 2020
1.408
1.523
1.399
1.505
466,230
+0.10(+6.92%)
Oct 06, 2020
1.381
1.417
1.355
1.408
235,171
+0.04(+3.25%)
Oct 05, 2020
1.372
1.390
1.346
1.364
584,483
-0.01(-0.65%)
Oct 02, 2020
1.346
1.381
1.328
1.372
136,208
+0.00(+0.00%)
Oct 01, 2020
1.337
1.390
1.337
1.372
190,953
+0.03(+1.97%)
Sep 30, 2020
1.337
1.372
1.310
1.346
378,291
+0.03(+2.01%)
Sep 29, 2020
1.160
1.346
1.160
1.319
431,704
+0.15(+12.88%)
Sep 28, 2020
1.133
1.186
1.133
1.169
159,323
+0.00(+0.00%)
Sep 25, 2020
1.213
1.231
1.142
1.169
135,305
-0.04(-3.65%)
Sep 24, 2020
1.107
1.257
1.107
1.213
390,788
+0.10(+8.73%)
Sep 23, 2020
1.142
1.151
1.116
1.116
187,145
-0.01(-0.79%)
Sep 22, 2020
1.186
1.195
1.116
1.124
143,108
-0.04(-3.79%)
Sep 21, 2020
1.178
1.199
1.151
1.169
188,666
-0.04(-3.65%)
Sep 18, 2020
1.257
1.257
1.195
1.213
652,131
+0.01(+0.73%)
Sep 17, 2020
1.204
1.222
1.186
1.204
47,486
+0.00(+0.00%)
Sep 16, 2020
1.186
1.240
1.186
1.204
85,499
+0.02(+1.49%)
Sep 15, 2020
1.248
1.262
1.169
1.186
102,763
-0.04(-3.60%)
Sep 14, 2020
1.231
1.240
1.169
1.231
130,818
+0.02(+1.83%)
Sep 11, 2020
1.191
1.226
1.148
1.209
235,428
+0.01(+0.73%)
Sep 10, 2020
1.209
1.226
1.148
1.200
305,531
+0.00(+0.00%)
Sep 09, 2020
1.287
1.287
1.191
1.200
174,909
-0.07(-5.48%)
Sep 08, 2020
1.304
1.304
1.261
1.269
126,150
-0.04(-3.31%)
Sep 04, 2020
1.330
1.339
1.269
1.313
103,050
+0.01(+0.67%)
Sep 03, 2020
1.304
1.339
1.296
1.304
149,667
-0.01(-0.66%)
Sep 02, 2020
1.322
1.330
1.287
1.313
186,005
-0.01(-0.66%)
Sep 01, 2020
1.322
1.322
1.261
1.322
99,508
+0.00(+0.00%)
Aug 31, 2020
1.365
1.365
1.322
1.322
191,005
-0.04(-3.18%)
Aug 28, 2020
1.356
1.396
1.330
1.365
171,711
+0.01(+0.64%)
Aug 27, 2020
1.356
1.382
1.339
1.356
79,524
+0.00(+0.00%)
Aug 26, 2020
1.391
1.391
1.348
1.356
118,576
-0.04(-3.11%)
Aug 25, 2020
1.391
1.420
1.382
1.400
69,716
+0.02(+1.26%)
Aug 24, 2020
1.382
1.409
1.356
1.382
191,454
+0.00(+0.00%)
Aug 21, 2020
1.330
1.400
1.322
1.382
233,933
+0.05(+3.92%)
Aug 20, 2020
1.278
1.339
1.269
1.330
195,909
+0.03(+2.68%)
Aug 19, 2020
1.278
1.338
1.270
1.296
177,189
+0.01(+0.68%)
Aug 18, 2020
1.313
1.339
1.261
1.287
289,276
-0.05(-3.90%)
Aug 17, 2020
1.391
1.391
1.278
1.339
270,607
+0.00(+0.00%)
Aug 14, 2020
1.391
1.391
1.317
1.339
365,965
+0.02(+1.32%)
Aug 13, 2020
1.226
1.330
1.217
1.322
719,869
+0.15(+12.59%)
Aug 12, 2020
1.243
1.278
1.139
1.174
460,436
-0.04(-3.57%)
Aug 11, 2020
1.156
1.226
1.139
1.217
791,318
+0.07(+6.06%)
Aug 10, 2020
1.191
1.217
1.130
1.148
973,340
-0.03(-2.94%)
Aug 07, 2020
1.182
1.209
1.139
1.182
128,582
-0.02(-1.45%)
Aug 06, 2020
1.200
1.235
1.165
1.200
115,954
+0.00(+0.00%)
Aug 05, 2020
1.304
1.304
1.196
1.200
362,511
-0.05(-4.17%)
Aug 04, 2020
1.174
1.296
1.174
1.252
291,080
+0.09(+7.46%)
Aug 03, 2020
1.139
1.165
1.122
1.165
59,988
+0.02(+1.52%)
Jul 31, 2020
1.165
1.193
1.139
1.148
122,832
-0.03(-2.94%)
Jul 30, 2020
1.139
1.191
1.139
1.182
77,978
+0.03(+2.26%)
Jul 29, 2020
1.156
1.182
1.139
1.156
222,468
-0.02(-1.48%)
Jul 28, 2020
1.226
1.226
1.174
1.174
147,370
-0.02(-1.46%)
Jul 27, 2020
1.261
1.278
1.182
1.191
146,727
-0.05(-4.20%)
Jul 24, 2020
1.330
1.335
1.243
1.243
198,509
-0.08(-5.92%)
Jul 23, 2020
1.304
1.330
1.287
1.322
88,644
+0.02(+1.33%)
Jul 22, 2020
1.304
1.322
1.278
1.304
173,793
-0.01(-0.66%)
Jul 21, 2020
1.374
1.417
1.313
1.313
148,950
-0.05(-3.82%)
Jul 20, 2020
1.330
1.382
1.304
1.365
160,412
+0.03(+2.61%)
Jul 17, 2020
1.296
1.343
1.296
1.330
110,985
+0.03(+2.00%)
Jul 16, 2020
1.304
1.339
1.269
1.304
186,035
+0.03(+2.04%)
Jul 15, 2020
1.287
1.356
1.261
1.278
545,683
+0.03(+2.80%)
Jul 14, 2020
1.209
1.252
1.174
1.243
166,606
+0.03(+2.88%)
Jul 13, 2020
1.278
1.278
1.209
1.209
169,335
-0.04(-3.47%)
Jul 10, 2020
1.235
1.278
1.217
1.252
167,801
+0.03(+2.86%)
Jul 09, 2020
1.226
1.235
1.174
1.217
393,604
-0.02(-1.41%)
Jul 08, 2020
1.235
1.269
1.226
1.235
247,832
+0.00(+0.00%)
Jul 07, 2020
1.235
1.269
1.200
1.235
263,918
+0.00(+0.00%)
Jul 06, 2020
1.243
1.269
1.217
1.235
222,007
+0.01(+0.71%)
Jul 02, 2020
1.269
1.291
1.217
1.226
168,376
-0.03(-2.08%)
Jul 01, 2020
1.252
1.278
1.213
1.252
316,631
+0.01(+0.70%)
Jun 30, 2020
1.226
1.261
1.217
1.243
320,041
+0.00(+0.00%)
Jun 29, 2020
1.191
1.269
1.182
1.243
323,999
+0.05(+4.38%)
Jun 26, 2020
1.304
1.313
1.174
1.191
1,152,528
-0.13(-9.87%)
Jun 25, 2020
1.304
1.326
1.269
1.322
237,772
+0.02(+1.33%)
Jun 24, 2020
1.365
1.391
1.235
1.304
755,426
-0.09(-6.25%)
Jun 23, 2020
1.417
1.443
1.391
1.391
480,111
-0.05(-3.61%)
Jun 22, 2020
1.565
1.609
1.382
1.443
1,338,384
-0.13(-8.29%)
Jun 19, 2020
1.556
2.348
1.461
1.574
12,464,121
+0.05(+3.43%)
Jun 18, 2020
1.374
1.609
1.356
1.522
1,120,113
+0.11(+8.02%)
Jun 17, 2020
1.730
1.774
1.391
1.409
1,036,195
-0.33(-19.00%)
Jun 16, 2020
1.452
1.913
1.443
1.739
3,528,427
+0.30(+21.21%)
Jun 15, 2020
1.391
1.443
1.382
1.435
115,600
+0.00(+0.00%)
Jun 12, 2020
1.461
1.522
1.365
1.435
222,661
+0.02(+1.54%)
Jun 11, 2020
1.387
1.499
1.372
1.413
310,167
-0.03(-2.37%)
Jun 10, 2020
1.576
1.576
1.439
1.447
162,953
-0.12(-7.65%)
Jun 09, 2020
1.567
1.610
1.542
1.567
227,056
-0.02(-1.08%)
Jun 08, 2020
1.610
1.661
1.567
1.584
358,146
-0.02(-1.07%)
Jun 05, 2020
1.464
1.661
1.464
1.601
496,785
+0.15(+10.65%)
Jun 04, 2020
1.362
1.447
1.352
1.447
191,616
+0.08(+5.63%)
Jun 03, 2020
1.379
1.439
1.344
1.370
159,796
+0.10(+8.11%)
Jun 02, 2020
1.344
1.362
1.267
1.267
173,428
-0.08(-5.73%)
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.