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, 2022
4.563
4.782
4.490
4.773
308,599
+0.22(+4.81%)
May 27, 2022
4.691
4.737
4.545
4.554
235,187
-0.13(-2.73%)
May 26, 2022
4.527
4.691
4.508
4.682
185,997
+0.20(+4.48%)
May 25, 2022
4.372
4.527
4.372
4.481
208,850
+0.11(+2.51%)
May 24, 2022
4.490
4.490
4.326
4.372
271,864
-0.13(-2.84%)
May 23, 2022
4.582
4.582
4.472
4.499
273,246
-0.04(-0.80%)
May 20, 2022
4.609
4.718
4.435
4.536
368,465
+0.11(+2.47%)
May 19, 2022
4.545
4.728
4.417
4.426
622,594
-0.14(-3.00%)
May 18, 2022
4.499
4.673
4.490
4.563
451,208
+0.05(+1.01%)
May 17, 2022
4.326
4.600
4.326
4.518
378,839
+0.26(+6.22%)
May 16, 2022
4.216
4.289
4.171
4.253
257,652
+0.01(+0.22%)
May 13, 2022
4.153
4.299
4.116
4.244
410,603
+0.15(+3.56%)
May 12, 2022
3.861
4.107
3.842
4.098
395,174
+0.23(+5.90%)
May 11, 2022
4.153
4.244
3.870
3.870
260,322
-0.28(-6.81%)
May 10, 2022
4.134
4.207
4.038
4.153
304,027
+0.07(+1.79%)
May 09, 2022
3.970
4.116
3.926
4.080
542,578
+0.03(+0.68%)
May 06, 2022
4.335
4.399
3.979
4.052
622,706
-0.64(-13.62%)
May 05, 2022
4.810
4.810
4.563
4.691
248,797
-0.14(-2.84%)
May 04, 2022
4.700
4.846
4.508
4.828
445,987
+0.14(+2.92%)
May 03, 2022
4.791
4.846
4.673
4.691
544,979
-0.15(-3.02%)
May 02, 2022
4.718
4.837
4.691
4.837
269,242
+0.12(+2.51%)
Apr 29, 2022
4.728
4.892
4.700
4.718
370,683
-0.06(-1.34%)
Apr 28, 2022
4.746
4.791
4.591
4.782
243,127
+0.09(+1.95%)
Apr 27, 2022
4.709
4.819
4.673
4.691
248,136
+0.03(+0.59%)
Apr 26, 2022
4.855
4.855
4.655
4.664
371,154
-0.22(-4.49%)
Apr 25, 2022
4.901
5.010
4.828
4.883
392,428
-0.05(-0.93%)
Apr 22, 2022
5.074
5.175
4.883
4.928
392,034
-0.17(-3.40%)
Apr 21, 2022
5.239
5.312
5.093
5.102
229,045
-0.06(-1.24%)
Apr 20, 2022
5.193
5.220
5.102
5.166
221,015
+0.01(+0.18%)
Apr 19, 2022
5.202
5.266
5.147
5.156
275,597
-0.08(-1.57%)
Apr 18, 2022
5.047
5.257
5.015
5.239
250,898
+0.19(+3.80%)
Apr 14, 2022
5.120
5.120
4.983
5.047
447,264
-0.05(-1.07%)
Apr 13, 2022
5.029
5.184
5.029
5.102
401,650
+0.08(+1.64%)
Apr 12, 2022
5.065
5.239
4.992
5.020
384,504
+0.02(+0.37%)
Apr 11, 2022
5.248
5.257
4.974
5.001
535,074
-0.26(-5.03%)
Apr 08, 2022
5.522
5.530
5.257
5.266
504,181
-0.28(-5.10%)
Apr 07, 2022
5.613
5.622
5.421
5.549
584,252
-0.16(-2.72%)
Apr 06, 2022
5.795
5.832
5.686
5.704
515,690
-0.13(-2.19%)
Apr 05, 2022
5.905
5.996
5.804
5.832
417,539
-0.11(-1.84%)
Apr 04, 2022
5.950
5.996
5.795
5.941
468,737
+0.01(+0.15%)
Apr 01, 2022
5.868
6.024
5.865
5.932
584,262
+0.08(+1.40%)
Mar 31, 2022
5.759
5.905
5.731
5.850
381,249
+0.12(+2.07%)
Mar 30, 2022
5.896
5.960
5.722
5.731
289,676
-0.19(-3.24%)
Mar 29, 2022
5.960
6.024
5.869
5.923
428,922
+0.06(+1.09%)
Mar 28, 2022
5.932
5.932
5.759
5.859
504,986
-0.07(-1.23%)
Mar 25, 2022
5.841
6.014
5.795
5.932
623,476
+0.11(+1.88%)
Mar 24, 2022
5.804
5.978
5.777
5.823
977,042
+0.06(+1.11%)
Mar 23, 2022
5.823
5.996
5.745
5.759
497,909
-0.11(-1.87%)
Mar 22, 2022
5.814
6.014
5.768
5.868
367,032
+0.13(+2.23%)
Mar 21, 2022
5.832
6.042
5.718
5.741
422,117
-0.15(-2.48%)
Mar 18, 2022
6.042
6.060
5.832
5.887
912,970
-0.12(-1.98%)
Mar 17, 2022
5.896
6.069
5.891
6.005
354,675
+0.00(+0.00%)
Mar 16, 2022
5.786
6.078
5.777
6.005
589,005
+0.33(+5.79%)
Mar 15, 2022
5.522
5.754
5.467
5.677
334,236
+0.16(+2.90%)
Mar 14, 2022
5.462
5.608
5.362
5.517
354,931
+0.05(+0.83%)
Mar 11, 2022
5.626
5.717
5.462
5.472
314,818
-0.14(-2.43%)
Mar 10, 2022
5.572
5.790
5.608
333,244
-0.07(-1.28%)
Mar 09, 2022
5.762
5.871
5.553
5.681
506,898
+0.04(+0.64%)
Mar 08, 2022
5.417
5.744
5.302
5.644
912,050
+0.20(+3.67%)
Mar 07, 2022
5.799
5.799
5.435
5.444
554,096
-0.33(-5.67%)
Mar 04, 2022
5.799
6.176
5.717
5.771
850,723
-0.06(-1.09%)
Mar 03, 2022
5.999
6.080
5.710
5.835
347,514
-0.18(-3.02%)
Mar 02, 2022
5.690
6.099
5.690
6.017
427,376
+0.37(+6.60%)
Mar 01, 2022
5.817
5.935
5.615
5.644
289,138
-0.17(-2.97%)
Feb 28, 2022
5.735
5.962
5.735
5.817
351,079
+0.00(+0.00%)
Feb 25, 2022
5.617
5.853
5.590
5.817
277,440
+0.18(+3.23%)
Feb 24, 2022
5.344
5.699
5.281
5.635
434,311
+0.12(+2.14%)
Feb 23, 2022
5.671
5.799
5.517
5.517
345,839
-0.11(-1.94%)
Feb 22, 2022
5.435
5.699
5.381
5.626
479,610
+0.03(+0.49%)
Feb 18, 2022
5.599
0
-0.19(-3.30%)
Feb 17, 2022
5.890
6.012
5.753
5.790
389,899
-0.17(-2.90%)
Feb 16, 2022
5.826
6.008
5.744
5.962
320,480
+0.10(+1.71%)
Feb 15, 2022
5.790
5.885
5.726
5.862
229,679
+0.18(+3.20%)
Feb 14, 2022
5.681
5.881
5.635
5.681
392,841
+0.01(+0.16%)
Feb 11, 2022
5.790
5.826
5.608
5.671
240,424
-0.13(-2.19%)
Feb 10, 2022
5.735
5.981
5.735
5.799
433,879
-0.03(-0.47%)
Feb 09, 2022
5.744
5.871
5.692
5.826
276,685
+0.18(+3.22%)
Feb 08, 2022
5.462
5.685
5.462
5.644
225,798
+0.16(+2.99%)
Feb 07, 2022
5.517
5.590
5.453
5.481
337,697
-0.07(-1.31%)
Feb 04, 2022
5.262
5.826
5.226
5.553
771,394
+0.26(+4.98%)
Feb 03, 2022
5.253
5.290
257,380
-0.05(-0.85%)
Feb 02, 2022
5.435
5.458
5.208
5.335
346,402
-0.05(-1.01%)
Feb 01, 2022
5.472
5.544
5.381
5.390
402,080
-0.12(-2.15%)
Jan 31, 2022
5.217
5.508
5.508
438,034
+0.25(+4.66%)
Jan 28, 2022
5.063
5.253
4.999
5.262
336,388
+0.18(+3.58%)
Jan 27, 2022
5.144
5.272
5.008
5.081
336,820
-0.03(-0.53%)
Jan 26, 2022
5.372
5.399
5.063
5.108
427,874
-0.14(-2.60%)
Jan 25, 2022
5.172
5.349
5.135
5.244
340,760
+0.02(+0.35%)
Jan 24, 2022
4.990
5.253
4.835
5.226
744,084
+0.10(+1.95%)
Jan 21, 2022
5.081
5.190
4.908
5.126
641,543
-0.01(-0.18%)
Jan 20, 2022
5.335
5.481
5.117
5.135
395,032
-0.25(-4.56%)
Jan 19, 2022
5.435
5.490
5.376
5.381
382,802
-0.05(-0.84%)
Jan 18, 2022
5.599
5.617
5.408
5.426
564,350
-0.25(-4.48%)
Jan 14, 2022
5.681
0
-0.09(-1.57%)
Jan 13, 2022
5.708
5.817
5.690
5.771
427,961
+0.05(+0.95%)
Jan 12, 2022
5.681
5.785
5.581
5.717
527,460
+0.06(+1.13%)
Jan 11, 2022
5.662
5.740
5.599
5.653
348,625
-0.04(-0.64%)
Jan 10, 2022
5.699
5.708
5.558
5.690
351,404
-0.05(-0.79%)
Jan 07, 2022
5.862
5.962
5.721
5.735
310,120
-0.13(-2.17%)
Jan 06, 2022
5.662
5.899
5.572
5.862
692,497
+0.19(+3.37%)
Jan 05, 2022
5.962
6.025
5.662
5.671
551,659
-0.31(-5.17%)
Jan 04, 2022
6.308
6.317
5.935
5.981
386,723
-0.24(-3.80%)
Jan 03, 2022
6.208
6.362
6.162
6.217
513,461
+0.05(+0.88%)
Dec 31, 2021
6.208
6.262
6.135
6.162
751,078
-0.05(-0.73%)
Dec 30, 2021
6.153
6.371
6.144
6.208
354,751
+0.07(+1.19%)
Dec 29, 2021
6.253
6.308
6.108
6.135
369,250
-0.07(-1.17%)
Dec 28, 2021
6.308
6.453
6.199
6.208
359,889
-0.15(-2.43%)
Dec 27, 2021
6.344
6.426
6.199
6.362
430,794
-0.01(-0.14%)
Dec 23, 2021
6.217
6.421
6.199
6.371
279,150
+0.15(+2.34%)
Dec 22, 2021
6.108
6.258
6.004
6.226
364,245
+0.12(+1.93%)
Dec 21, 2021
5.881
6.108
5.871
6.108
409,861
+0.29(+5.00%)
Dec 20, 2021
5.871
5.890
5.644
5.817
550,424
-0.18(-3.03%)
Dec 17, 2021
5.871
6.108
5.790
5.999
730,655
+0.13(+2.17%)
Dec 16, 2021
6.044
6.053
5.844
5.871
713,060
-0.07(-1.22%)
Dec 15, 2021
5.908
5.962
5.608
5.944
1,023,044
+0.01(+0.23%)
Dec 14, 2021
6.075
6.112
5.831
5.931
1,025,994
-0.19(-3.11%)
Dec 13, 2021
6.266
6.356
6.067
6.121
876,836
-0.23(-3.57%)
Dec 10, 2021
6.601
6.601
6.275
6.347
668,637
-0.16(-2.50%)
Dec 09, 2021
6.655
6.691
6.419
6.510
594,984
-0.20(-2.97%)
Dec 08, 2021
6.637
6.773
6.555
6.709
433,450
+0.08(+1.23%)
Dec 07, 2021
6.447
6.736
6.435
6.628
472,878
+0.28(+4.42%)
Dec 06, 2021
6.501
6.519
6.293
6.347
558,178
-0.17(-2.64%)
Dec 03, 2021
6.673
6.705
6.401
6.519
447,470
-0.16(-2.44%)
Dec 02, 2021
6.501
6.764
6.356
6.682
661,772
+0.21(+3.22%)
Dec 01, 2021
6.990
7.117
6.474
6.474
1,216,040
-0.25(-3.77%)
Nov 30, 2021
6.519
6.836
6.388
6.727
2,598,761
+0.36(+5.69%)
Nov 29, 2021
6.582
6.582
6.229
6.365
920,739
+0.01(+0.14%)
Nov 26, 2021
6.492
6.519
6.213
6.356
939,618
-0.47(-6.90%)
Nov 24, 2021
6.963
6.963
6.628
6.827
555,902
-0.19(-2.71%)
Nov 23, 2021
7.135
7.216
6.945
7.017
691,666
-0.12(-1.65%)
Nov 22, 2021
7.171
7.338
7.067
7.135
776,154
-0.02(-0.25%)
Nov 19, 2021
7.271
7.465
7.108
7.153
709,314
-0.23(-3.07%)
Nov 18, 2021
7.388
7.388
7.334
7.379
861,801
-0.04(-0.49%)
Nov 17, 2021
7.424
7.492
7.189
7.415
912,731
-0.10(-1.33%)
Nov 16, 2021
7.687
7.750
7.388
7.515
646,457
-0.20(-2.58%)
Nov 15, 2021
7.705
7.932
7.560
7.714
641,791
+0.14(+1.79%)
Nov 12, 2021
7.796
7.859
7.488
7.578
738,219
-0.12(-1.53%)
Nov 11, 2021
7.696
7.850
7.578
7.696
536,635
+0.08(+1.07%)
Nov 10, 2021
7.660
7.615
1,026,350
-0.20(-2.55%)
Nov 09, 2021
8.375
8.420
7.742
7.814
1,191,293
-0.53(-6.30%)
Nov 08, 2021
8.149
8.457
8.113
8.339
1,094,182
+0.22(+2.68%)
Nov 05, 2021
8.022
8.149
7.696
8.122
1,358,943
+0.13(+1.59%)
Nov 04, 2021
8.049
8.067
7.597
7.995
1,009,726
+0.10(+1.26%)
Nov 03, 2021
7.696
7.922
7.488
7.895
672,618
+0.21(+2.71%)
Nov 02, 2021
7.669
7.742
7.370
7.687
857,098
+0.02(+0.24%)
Nov 01, 2021
7.234
7.678
7.456
7.669
1,065,533
+0.45(+6.27%)
Oct 29, 2021
7.080
7.225
6.926
7.216
584,637
+0.11(+1.53%)
Oct 28, 2021
7.053
7.216
6.983
7.108
478,069
+0.08(+1.16%)
Oct 27, 2021
7.280
7.352
6.872
7.026
925,733
-0.22(-3.00%)
Oct 26, 2021
7.198
7.243
1,201,035
+0.14(+2.04%)
Oct 25, 2021
7.099
7.108
6.908
7.099
547,028
+0.13(+1.82%)
Oct 22, 2021
6.972
7.008
6.821
6.972
301,418
+0.04(+0.52%)
Oct 21, 2021
7.044
7.089
6.881
6.936
482,434
-0.15(-2.17%)
Oct 20, 2021
6.908
7.189
6.863
7.089
562,172
+0.16(+2.35%)
Oct 19, 2021
7.062
7.062
6.773
6.926
642,700
-0.07(-1.03%)
Oct 18, 2021
6.881
7.008
6.664
6.999
777,500
+0.14(+1.98%)
Oct 15, 2021
7.026
7.062
6.854
6.863
504,793
-0.01(-0.13%)
Oct 14, 2021
6.908
7.271
6.845
6.872
1,394,996
+0.06(+0.93%)
Oct 13, 2021
6.673
6.818
6.610
6.809
392,790
+0.10(+1.48%)
Oct 12, 2021
6.881
6.926
6.673
6.709
454,808
-0.08(-1.20%)
Oct 11, 2021
6.637
6.872
6.582
6.791
429,504
+0.20(+3.02%)
Oct 08, 2021
6.628
6.727
6.546
6.591
339,334
-0.04(-0.55%)
Oct 07, 2021
6.745
6.745
6.528
6.628
464,910
-0.05(-0.81%)
Oct 06, 2021
6.773
6.809
6.619
6.682
459,276
-0.20(-2.89%)
Oct 05, 2021
6.673
6.963
6.632
6.881
475,615
+0.23(+3.40%)
Oct 04, 2021
6.773
6.845
6.623
6.655
399,026
-0.09(-1.34%)
Oct 01, 2021
6.501
6.764
6.471
6.745
600,687
+0.32(+4.93%)
Sep 30, 2021
6.546
6.609
6.429
6.429
634,973
-0.12(-1.80%)
Sep 29, 2021
6.628
6.628
6.410
6.546
475,089
-0.08(-1.23%)
Sep 28, 2021
6.754
6.963
6.601
6.628
659,411
-0.22(-3.17%)
Sep 27, 2021
6.764
6.990
6.745
6.845
452,512
+0.13(+1.89%)
Sep 24, 2021
6.546
6.800
6.507
6.718
534,996
-0.02(-0.27%)
Sep 23, 2021
6.619
6.736
6.555
6.736
558,655
+0.14(+2.06%)
Sep 22, 2021
6.293
6.610
6.270
6.601
511,149
+0.34(+5.50%)
Sep 21, 2021
6.284
6.347
6.166
6.256
464,511
+0.09(+1.47%)
Sep 20, 2021
6.157
6.229
6.030
6.166
748,734
-0.18(-2.85%)
Sep 17, 2021
6.284
6.374
6.211
6.347
680,562
+0.13(+2.04%)
Sep 16, 2021
6.220
6.284
6.098
6.220
546,014
+0.01(+0.15%)
Sep 15, 2021
6.066
6.320
6.066
6.211
646,038
+0.16(+2.69%)
Sep 14, 2021
6.311
6.320
5.994
6.048
1,521,760
-0.23(-3.68%)
Sep 13, 2021
6.667
6.667
6.045
6.279
1,191,783
-0.30(-4.53%)
Sep 10, 2021
6.793
6.793
6.560
6.577
599,929
-0.12(-1.75%)
Sep 09, 2021
6.631
6.820
6.604
6.694
746,876
+0.03(+0.41%)
Sep 08, 2021
6.721
6.802
6.496
6.667
785,630
-0.11(-1.60%)
Sep 07, 2021
6.676
6.829
6.613
6.775
681,133
+0.13(+1.90%)
Sep 03, 2021
6.766
6.875
6.604
6.649
995,771
-0.15(-2.25%)
Sep 02, 2021
7.082
7.317
6.699
6.802
1,377,346
-0.19(-2.71%)
Sep 01, 2021
6.432
7.190
6.315
6.992
2,731,780
+0.70(+11.19%)
Aug 31, 2021
6.234
6.342
6.171
6.288
587,427
-0.03(-0.43%)
Aug 30, 2021
6.396
6.421
6.017
6.315
1,347,184
+0.05(+0.72%)
Aug 27, 2021
6.027
6.329
6.027
6.270
611,109
+0.26(+4.35%)
Aug 26, 2021
6.135
6.216
5.981
6.008
453,225
-0.22(-3.48%)
Aug 25, 2021
6.216
6.514
6.207
6.225
579,408
+0.13(+2.07%)
Aug 24, 2021
6.207
6.270
6.008
6.099
585,236
-0.08(-1.31%)
Aug 23, 2021
5.954
6.211
5.945
6.180
703,129
+0.37(+6.37%)
Aug 20, 2021
5.729
5.855
5.575
5.810
994,983
+0.03(+0.47%)
Aug 19, 2021
5.945
5.999
5.685
5.783
664,801
-0.29(-4.75%)
Aug 18, 2021
6.225
6.374
6.072
6.072
527,325
-0.16(-2.60%)
Aug 17, 2021
6.423
6.478
6.008
6.234
1,008,356
-0.27(-4.16%)
Aug 16, 2021
6.541
6.690
6.342
6.505
817,655
-0.05(-0.83%)
Aug 13, 2021
6.658
6.660
6.252
6.559
914,111
-0.05(-0.68%)
Aug 12, 2021
6.866
6.920
6.406
6.604
870,063
-0.22(-3.17%)
Aug 11, 2021
6.568
6.902
6.568
6.820
1,449,708
+0.26(+3.99%)
Aug 10, 2021
6.315
6.568
6.270
6.559
1,000,732
+0.33(+5.36%)
Aug 09, 2021
6.081
6.369
5.891
6.225
1,160,748
+0.19(+3.14%)
Aug 06, 2021
5.720
6.063
5.720
6.036
940,692
+0.49(+8.78%)
Aug 05, 2021
5.242
5.584
5.242
5.548
423,882
+0.31(+5.85%)
Aug 04, 2021
5.215
5.386
5.197
5.242
413,233
-0.06(-1.19%)
Aug 03, 2021
5.431
5.458
5.025
5.305
838,572
-0.15(-2.81%)
Aug 02, 2021
5.566
5.657
5.431
5.458
458,445
-0.09(-1.63%)
Jul 30, 2021
5.566
5.684
5.485
5.548
382,380
-0.09(-1.60%)
Jul 29, 2021
5.783
5.900
5.602
5.639
587,180
-0.06(-1.11%)
Jul 28, 2021
5.792
5.936
5.566
5.702
622,022
+0.05(+0.80%)
Jul 27, 2021
5.792
5.864
5.485
5.657
518,897
-0.18(-3.09%)
Jul 26, 2021
5.675
6.008
5.675
5.837
903,221
+0.19(+3.35%)
Jul 23, 2021
5.630
5.693
5.476
5.648
346,047
+0.10(+1.79%)
Jul 22, 2021
5.630
5.702
5.503
5.548
501,109
-0.05(-0.81%)
Jul 21, 2021
5.323
5.638
5.314
5.593
634,764
+0.32(+5.98%)
Jul 20, 2021
5.043
5.335
5.016
5.278
561,815
+0.23(+4.65%)
Jul 19, 2021
5.043
5.242
4.935
5.043
919,097
-0.25(-4.77%)
Jul 16, 2021
5.593
5.675
5.197
5.296
759,604
-0.25(-4.55%)
Jul 15, 2021
5.476
5.691
5.430
5.548
471,708
+0.07(+1.32%)
Jul 14, 2021
5.684
5.882
5.467
5.476
885,305
-0.23(-3.96%)
Jul 13, 2021
5.954
6.090
5.684
5.702
654,473
-0.26(-4.39%)
Jul 12, 2021
5.792
5.968
5.584
5.963
738,165
+0.20(+3.44%)
Jul 09, 2021
5.584
5.819
5.580
5.765
747,142
+0.18(+3.23%)
Jul 08, 2021
5.539
5.711
5.187
5.584
1,157,855
-0.07(-1.28%)
Jul 07, 2021
6.090
6.225
5.621
5.657
1,178,338
-0.45(-7.39%)
Jul 06, 2021
6.117
6.126
5.783
6.108
839,014
+0.01(+0.15%)
Jul 02, 2021
6.189
6.225
6.018
6.099
993,297
-0.01(-0.15%)
Jul 01, 2021
6.027
6.207
5.666
6.108
1,447,324
+0.08(+1.35%)
Jun 30, 2021
6.108
6.162
5.882
6.027
2,018,565
+0.06(+1.06%)
Jun 29, 2021
5.873
6.405
5.873
5.963
4,648,835
+0.12(+2.01%)
Jun 28, 2021
5.792
6.026
5.657
5.846
2,047,030
+0.11(+1.89%)
Jun 25, 2021
5.413
5.783
5.377
5.738
3,070,542
+0.32(+6.00%)
Jun 24, 2021
5.124
5.413
5.097
5.413
1,362,289
+0.36(+7.14%)
Jun 23, 2021
4.980
5.079
4.944
5.052
479,224
+0.05(+0.90%)
Jun 22, 2021
5.079
5.097
4.843
5.007
603,860
-0.02(-0.36%)
Jun 21, 2021
4.754
5.048
4.691
5.025
839,865
+0.27(+5.69%)
Jun 18, 2021
4.800
4.836
4.619
4.754
643,405
-0.09(-1.86%)
Jun 17, 2021
4.863
4.935
4.736
4.845
538,016
-0.07(-1.47%)
Jun 16, 2021
4.854
5.034
4.782
4.917
589,004
+0.00(+0.00%)
Jun 15, 2021
4.971
5.007
4.890
4.917
395,647
-0.04(-0.82%)
Jun 14, 2021
4.993
5.164
4.787
4.957
967,939
-0.02(-0.36%)
Jun 11, 2021
4.652
4.975
4.652
4.975
976,659
+0.34(+7.36%)
Jun 10, 2021
4.410
4.643
4.410
4.634
1,035,368
+0.33(+7.72%)
Jun 09, 2021
4.275
4.311
4.234
4.302
615,091
+0.06(+1.48%)
Jun 08, 2021
4.158
4.252
4.122
4.239
289,574
+0.08(+1.94%)
Jun 07, 2021
4.113
4.203
4.113
4.158
406,944
+0.04(+1.09%)
Jun 04, 2021
4.176
4.194
4.095
4.113
267,939
-0.06(-1.51%)
Jun 03, 2021
4.239
4.239
4.104
4.176
321,289
-0.05(-1.27%)
Jun 02, 2021
4.266
4.302
4.176
4.230
422,800
-0.01(-0.21%)
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.