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
)
2.045
-0.045 (-2.15%)
Streaming Delayed Price
Updated: 10:23 AM EDT, May 23, 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 (%)
Jun 30, 2004
4.713
4.720
4.575
4.629
397,014
-0.08(-1.79%)
Jun 29, 2004
4.677
4.713
4.515
4.713
686,521
+0.04(+0.77%)
Jun 28, 2004
4.551
4.695
4.539
4.677
792,867
+0.16(+3.47%)
Jun 25, 2004
4.762
4.822
4.448
4.521
4,199,595
-0.30(-6.13%)
Jun 24, 2004
4.864
4.882
4.786
4.816
456,740
-0.02(-0.50%)
Jun 23, 2004
4.822
4.864
4.798
4.840
898,052
+0.02(+0.37%)
Jun 22, 2004
4.840
4.864
4.756
4.822
611,365
+0.00(+0.00%)
Jun 21, 2004
4.792
4.846
4.786
4.822
352,053
+0.03(+0.63%)
Jun 18, 2004
4.822
4.822
4.762
4.792
431,523
-0.03(-0.63%)
Jun 17, 2004
4.792
4.828
4.750
4.822
444,961
+0.00(+0.00%)
Jun 16, 2004
4.822
4.840
4.774
4.822
632,767
-0.01(-0.25%)
Jun 15, 2004
4.894
4.900
4.810
4.834
931,731
-0.02(-0.37%)
Jun 14, 2004
5.063
5.063
4.852
4.852
547,989
-0.20(-4.05%)
Jun 10, 2004
5.033
5.099
4.961
5.057
477,313
-0.03(-0.59%)
Jun 09, 2004
5.099
5.196
5.069
5.087
403,816
-0.01(-0.12%)
Jun 08, 2004
5.244
5.250
5.069
5.093
372,460
-0.11(-2.09%)
Jun 07, 2004
5.214
5.334
5.063
5.202
879,305
+0.29(+5.89%)
Jun 04, 2004
4.888
4.912
4.840
4.912
709,085
+0.11(+2.39%)
Jun 03, 2004
4.822
4.834
4.738
4.798
460,888
-0.02(-0.50%)
Jun 02, 2004
4.822
4.882
4.762
4.822
767,152
+0.00(+0.00%)
Jun 01, 2004
4.906
4.973
4.792
4.822
381,253
-0.06(-1.23%)
May 28, 2004
4.943
4.943
4.810
4.882
770,304
+0.01(+0.25%)
May 27, 2004
4.912
4.912
4.846
4.870
277,064
-0.01(-0.12%)
May 26, 2004
4.822
4.924
4.762
4.876
848,778
+0.05(+1.13%)
May 25, 2004
4.762
4.840
4.726
4.822
711,075
+0.01(+0.13%)
May 24, 2004
4.810
4.828
4.768
4.816
256,823
+0.05(+1.14%)
May 21, 2004
4.810
4.816
4.665
4.762
87,930
-0.05(-1.00%)
May 20, 2004
4.816
4.828
4.726
4.810
116,632
+0.02(+0.38%)
May 19, 2004
4.726
4.985
4.701
4.792
707,260
+0.04(+0.76%)
May 18, 2004
4.701
4.762
4.659
4.756
111,986
+0.01(+0.13%)
May 17, 2004
4.701
4.762
4.629
4.750
226,296
+0.02(+0.38%)
May 14, 2004
4.822
4.822
4.701
4.732
276,234
-0.12(-2.48%)
May 13, 2004
4.846
4.876
4.713
4.852
140,688
-0.04(-0.86%)
May 12, 2004
4.912
4.930
4.822
4.894
914,975
+0.00(+0.00%)
May 11, 2004
4.906
4.930
4.822
4.894
362,340
+0.06(+1.25%)
May 10, 2004
5.045
5.045
4.822
4.834
1,224,556
-0.24(-4.64%)
May 07, 2004
5.141
5.160
5.003
5.069
277,395
-0.16(-3.00%)
May 06, 2004
5.383
5.425
5.184
5.226
487,433
-0.16(-2.91%)
May 05, 2004
5.401
5.461
5.370
5.383
103,359
-0.02(-0.33%)
May 04, 2004
5.395
5.467
5.340
5.401
320,531
-0.02(-0.44%)
May 03, 2004
5.491
5.539
5.383
5.425
336,624
-0.08(-1.42%)
Apr 30, 2004
5.437
5.515
5.395
5.503
323,352
+0.05(+1.00%)
Apr 29, 2004
5.497
5.503
5.377
5.449
95,562
-0.02(-0.33%)
Apr 28, 2004
5.503
5.527
5.455
5.467
202,406
-0.02(-0.33%)
Apr 27, 2004
5.594
5.600
5.473
5.485
230,112
-0.06(-1.09%)
Apr 26, 2004
5.618
5.708
5.545
5.545
393,364
-0.07(-1.29%)
Apr 23, 2004
5.612
5.624
5.575
5.618
131,398
+0.01(+0.22%)
Apr 22, 2004
5.575
5.636
5.551
5.606
179,676
+0.03(+0.54%)
Apr 21, 2004
5.569
5.612
5.545
5.575
109,996
+0.01(+0.11%)
Apr 20, 2004
5.642
5.666
5.557
5.569
136,707
-0.10(-1.70%)
Apr 19, 2004
5.678
5.738
5.636
5.666
522,440
-0.06(-1.05%)
Apr 16, 2004
5.696
5.726
5.666
5.726
111,157
+0.00(+0.00%)
Apr 15, 2004
5.696
5.726
5.636
5.726
133,388
+0.07(+1.17%)
Apr 14, 2004
5.684
5.786
5.660
5.660
109,166
-0.08(-1.47%)
Apr 13, 2004
5.726
5.792
5.702
5.744
202,737
+0.01(+0.21%)
Apr 12, 2004
5.612
5.744
5.612
5.732
235,421
+0.05(+0.96%)
Apr 08, 2004
5.660
5.756
5.648
5.678
145,997
+0.08(+1.40%)
Apr 07, 2004
5.684
5.690
5.551
5.600
190,626
-0.08(-1.48%)
Apr 06, 2004
5.636
5.756
5.606
5.684
93,571
-0.01(-0.21%)
Apr 05, 2004
5.533
5.786
5.509
5.696
480,299
+0.11(+2.05%)
Apr 02, 2004
5.503
5.612
5.431
5.581
84,446
+0.10(+1.87%)
Apr 01, 2004
5.467
5.563
5.395
5.479
132,061
+0.07(+1.34%)
Mar 31, 2004
5.383
5.461
5.280
5.407
182,331
+0.05(+0.90%)
Mar 30, 2004
5.226
5.473
5.226
5.358
208,876
+0.10(+1.95%)
Mar 29, 2004
5.202
5.509
5.184
5.256
455,413
+0.09(+1.75%)
Mar 26, 2004
5.268
5.298
5.087
5.166
326,670
-0.06(-1.15%)
Mar 25, 2004
5.045
5.364
5.045
5.226
172,542
+0.18(+3.58%)
Mar 24, 2004
5.075
5.178
5.015
5.045
252,344
-0.04(-0.83%)
Mar 23, 2004
5.075
5.178
5.033
5.087
290,502
-0.07(-1.29%)
Mar 22, 2004
5.274
5.334
5.123
5.154
311,904
-0.10(-1.84%)
Mar 19, 2004
5.262
5.395
5.220
5.250
134,716
+0.04(+0.69%)
Mar 18, 2004
5.304
5.364
5.196
5.214
181,999
+0.01(+0.23%)
Mar 17, 2004
5.244
5.268
5.135
5.202
142,347
+0.01(+0.23%)
Mar 16, 2004
5.184
5.250
5.111
5.190
135,877
+0.06(+1.18%)
Mar 15, 2004
5.256
5.256
5.063
5.129
243,385
-0.10(-1.96%)
Mar 12, 2004
5.304
5.352
5.172
5.232
142,845
-0.09(-1.70%)
Mar 11, 2004
5.304
5.364
5.184
5.322
270,593
-0.04(-0.79%)
Mar 10, 2004
5.575
5.606
5.292
5.364
297,304
-0.19(-3.37%)
Mar 09, 2004
5.726
5.780
5.515
5.551
141,684
-0.22(-3.86%)
Mar 08, 2004
5.786
5.877
5.684
5.774
140,854
-0.01(-0.21%)
Mar 05, 2004
5.847
5.847
5.678
5.786
111,157
-0.05(-0.83%)
Mar 04, 2004
5.726
5.847
5.672
5.835
159,104
+0.13(+2.33%)
Mar 03, 2004
5.726
5.726
5.594
5.702
116,300
-0.08(-1.46%)
Mar 02, 2004
5.835
5.901
5.750
5.786
216,176
-0.01(-0.10%)
Mar 01, 2004
5.835
5.907
5.738
5.792
106,014
+0.01(+0.10%)
Feb 27, 2004
5.907
5.973
5.780
5.786
287,018
+0.05(+0.84%)
Feb 26, 2004
5.774
5.853
5.666
5.738
132,061
+0.01(+0.11%)
Feb 25, 2004
5.817
5.877
5.696
5.732
155,952
-0.05(-0.83%)
Feb 24, 2004
5.774
6.094
5.660
5.780
294,816
+0.05(+0.95%)
Feb 23, 2004
6.040
6.112
5.696
5.726
236,582
-0.36(-5.94%)
Feb 20, 2004
6.118
6.118
5.847
6.088
141,684
-0.05(-0.88%)
Feb 19, 2004
6.305
6.305
6.058
6.142
176,690
-0.16(-2.58%)
Feb 18, 2004
6.419
6.425
6.208
6.305
144,172
-0.08(-1.23%)
Feb 17, 2004
6.238
6.492
6.190
6.383
264,952
+0.05(+0.86%)
Feb 13, 2004
6.480
6.480
5.847
6.329
558,109
-0.16(-2.42%)
Feb 12, 2004
6.600
6.600
6.365
6.486
145,666
-0.14(-2.18%)
Feb 11, 2004
6.486
6.715
6.395
6.630
245,541
+0.06(+0.92%)
Feb 10, 2004
6.558
6.618
6.365
6.570
123,600
-0.06(-0.91%)
Feb 09, 2004
6.449
6.678
6.184
6.630
375,944
+0.15(+2.33%)
Feb 06, 2004
6.208
6.492
6.208
6.480
429,200
+0.27(+4.37%)
Feb 05, 2004
6.257
6.341
6.184
6.208
203,733
+0.03(+0.49%)
Feb 04, 2004
6.401
6.401
6.088
6.178
153,297
-0.28(-4.38%)
Feb 03, 2004
6.455
6.522
6.269
6.461
206,719
+0.01(+0.09%)
Feb 02, 2004
6.401
6.534
6.371
6.455
217,005
+0.14(+2.29%)
Jan 30, 2004
6.166
6.317
6.166
6.311
304,106
+0.12(+1.95%)
Jan 29, 2004
6.287
6.323
6.040
6.190
210,037
-0.13(-2.00%)
Jan 28, 2004
6.558
6.576
6.275
6.317
126,420
-0.24(-3.59%)
Jan 27, 2004
6.660
6.660
6.449
6.552
171,215
-0.16(-2.42%)
Jan 26, 2004
6.751
6.781
6.630
6.715
266,446
-0.22(-3.13%)
Jan 23, 2004
6.817
6.932
6.739
6.932
232,103
+0.14(+2.13%)
Jan 22, 2004
6.926
6.932
6.751
6.787
201,576
-0.14(-2.00%)
Jan 21, 2004
6.932
6.962
6.787
6.926
800,831
+0.30(+4.45%)
Jan 20, 2004
6.588
6.660
6.347
6.630
279,718
+0.04(+0.64%)
Jan 16, 2004
6.618
6.660
6.570
6.588
176,026
-0.06(-0.91%)
Jan 15, 2004
6.691
6.691
6.594
6.648
118,457
+0.01(+0.18%)
Jan 14, 2004
6.618
6.678
6.606
6.636
91,248
+0.02(+0.27%)
Jan 13, 2004
6.678
6.678
6.492
6.618
123,268
-0.04(-0.63%)
Jan 12, 2004
6.660
6.691
6.606
6.660
254,500
+0.03(+0.45%)
Jan 09, 2004
6.474
6.600
6.449
6.630
186,644
+0.10(+1.48%)
Jan 08, 2004
6.751
6.751
6.522
6.534
250,519
-0.20(-3.04%)
Jan 07, 2004
6.660
6.733
6.654
6.739
278,723
+0.12(+1.82%)
Jan 06, 2004
6.811
6.853
6.618
6.618
330,486
-0.20(-3.00%)
Jan 05, 2004
6.811
7.034
6.733
6.823
385,235
+0.11(+1.62%)
Jan 02, 2004
6.739
6.793
6.654
6.715
231,107
+0.02(+0.36%)
Dec 31, 2003
6.811
6.811
6.691
6.691
295,811
-0.07(-1.07%)
Dec 30, 2003
6.745
6.841
6.660
6.763
569,723
-0.04(-0.62%)
Dec 29, 2003
6.793
6.914
6.775
6.805
475,654
+0.01(+0.18%)
Dec 26, 2003
6.769
6.835
6.769
6.793
88,594
-0.02(-0.27%)
Dec 24, 2003
6.781
6.901
6.781
6.811
81,294
+0.03(+0.44%)
Dec 23, 2003
6.775
6.811
6.751
6.781
530,403
-0.03(-0.44%)
Dec 22, 2003
6.329
6.889
6.305
6.811
994,610
+0.51(+8.03%)
Dec 19, 2003
6.178
6.329
6.178
6.305
171,049
+0.08(+1.36%)
Dec 18, 2003
6.076
6.250
6.076
6.220
317,877
+0.19(+3.10%)
Dec 17, 2003
6.178
6.178
5.991
6.034
237,578
-0.21(-3.38%)
Dec 16, 2003
6.172
6.269
6.172
6.244
224,969
+0.02(+0.39%)
Dec 15, 2003
6.238
6.323
6.190
6.220
402,489
+0.00(+0.00%)
Dec 12, 2003
6.058
6.214
6.030
6.220
244,546
+0.14(+2.28%)
Dec 11, 2003
5.955
6.112
5.937
6.082
211,365
+0.07(+1.20%)
Dec 10, 2003
5.901
6.046
5.877
6.009
204,231
+0.02(+0.30%)
Dec 09, 2003
5.967
6.058
5.907
5.991
140,357
-0.02(-0.40%)
Dec 08, 2003
5.973
6.064
5.973
6.015
158,606
+0.05(+0.81%)
Dec 05, 2003
5.979
6.015
5.907
5.967
129,904
-0.13(-2.08%)
Dec 04, 2003
5.901
5.955
5.895
6.094
244,048
+0.19(+3.27%)
Dec 03, 2003
6.178
6.178
5.865
5.901
395,355
-0.25(-4.11%)
Dec 02, 2003
5.606
6.220
5.606
6.154
1,236,668
+0.73(+13.44%)
Dec 01, 2003
5.533
5.563
5.533
5.425
450,934
-0.05(-0.88%)
Nov 28, 2003
5.467
5.636
5.467
5.473
110,991
-0.07(-1.20%)
Nov 26, 2003
5.461
5.563
5.443
5.539
328,329
+0.06(+1.10%)
Nov 25, 2003
5.455
5.521
5.437
5.479
368,312
+0.00(+0.00%)
Nov 24, 2003
5.461
5.581
5.437
5.479
825,551
+0.02(+0.44%)
Nov 21, 2003
5.913
5.913
5.455
5.455
756,202
-0.48(-8.12%)
Nov 20, 2003
6.021
6.040
5.937
5.937
372,958
-0.09(-1.50%)
Nov 19, 2003
6.178
6.178
6.015
6.027
538,864
-0.21(-3.38%)
Nov 18, 2003
6.124
6.238
6.094
6.238
220,821
+0.10(+1.67%)
Nov 17, 2003
6.184
6.184
6.070
6.136
239,237
-0.25(-3.96%)
Nov 14, 2003
6.172
6.606
6.172
6.389
428,205
+0.26(+4.23%)
Nov 13, 2003
6.148
6.299
6.118
6.130
111,821
-0.05(-0.88%)
Nov 12, 2003
6.027
6.184
5.997
6.184
270,593
+0.16(+2.60%)
Nov 11, 2003
6.040
6.070
6.027
6.027
221,319
-0.07(-1.19%)
Nov 10, 2003
6.088
6.100
5.967
6.100
287,350
-0.02(-0.30%)
Nov 07, 2003
5.967
6.142
5.967
6.118
419,577
+0.22(+3.68%)
Nov 06, 2003
5.786
5.931
5.786
5.901
135,711
+0.07(+1.14%)
Nov 05, 2003
5.877
5.847
5.768
5.835
75,819
-0.07(-1.12%)
Nov 04, 2003
5.877
5.907
5.853
5.901
214,517
-0.04(-0.61%)
Nov 03, 2003
5.841
5.949
5.841
5.937
111,074
+0.17(+2.93%)
Oct 31, 2003
5.744
5.913
5.648
5.768
166,736
+0.01(+0.21%)
Oct 30, 2003
5.835
5.835
5.756
5.756
37,826
-0.08(-1.44%)
Oct 29, 2003
5.636
5.841
5.587
5.841
116,134
+0.14(+2.43%)
Oct 28, 2003
5.762
5.762
5.726
5.702
95,728
-0.08(-1.46%)
Oct 27, 2003
5.618
5.877
5.618
5.786
123,434
+0.12(+2.13%)
Oct 24, 2003
5.636
5.786
5.606
5.666
110,659
-0.03(-0.53%)
Oct 23, 2003
5.666
5.762
5.612
5.696
102,364
-0.03(-0.53%)
Oct 22, 2003
5.768
5.817
5.726
5.726
452,427
-0.10(-1.66%)
Oct 21, 2003
5.756
5.859
5.750
5.823
174,865
+0.07(+1.15%)
Oct 20, 2003
5.738
5.780
5.738
5.756
110,327
-0.01(-0.21%)
Oct 17, 2003
5.823
5.919
5.726
5.768
135,877
-0.11(-1.95%)
Oct 16, 2003
5.835
5.931
5.829
5.883
103,359
+0.04(+0.62%)
Oct 15, 2003
5.847
5.859
5.798
5.847
175,197
+0.00(+0.00%)
Oct 14, 2003
5.732
5.937
5.732
5.847
188,635
+0.11(+2.00%)
Oct 13, 2003
5.750
5.817
5.726
5.732
276,400
-0.02(-0.31%)
Oct 10, 2003
5.768
5.817
5.768
5.750
74,326
-0.07(-1.14%)
Oct 09, 2003
5.786
5.907
5.786
5.817
147,656
+0.03(+0.52%)
Oct 08, 2003
5.853
5.853
5.786
5.786
222,480
-0.01(-0.21%)
Oct 07, 2003
5.762
5.889
5.762
5.798
403,982
-0.02(-0.41%)
Oct 06, 2003
5.786
5.931
5.786
5.823
231,771
+0.06(+1.05%)
Oct 03, 2003
5.853
5.895
5.762
5.762
264,787
-0.03(-0.52%)
Oct 02, 2003
5.841
5.847
5.744
5.792
185,483
-0.11(-1.94%)
Oct 01, 2003
5.732
6.009
5.732
5.907
194,608
+0.18(+3.16%)
Sep 30, 2003
5.726
5.829
5.606
5.726
218,996
-0.05(-0.84%)
Sep 29, 2003
5.618
5.817
5.431
5.774
339,942
+0.11(+1.91%)
Sep 26, 2003
5.545
5.696
5.485
5.666
231,605
+0.06(+1.08%)
Sep 25, 2003
5.666
5.684
5.575
5.606
116,964
-0.02(-0.32%)
Sep 24, 2003
5.877
5.907
5.624
5.624
363,501
-0.31(-5.18%)
Sep 23, 2003
5.919
5.919
5.883
5.931
131,398
-0.04(-0.61%)
Sep 22, 2003
5.907
5.997
5.817
5.967
290,834
+0.00(+0.00%)
Sep 19, 2003
5.973
6.046
5.961
5.967
164,579
+0.00(+0.00%)
Sep 18, 2003
5.847
6.064
5.847
5.967
178,183
+0.16(+2.80%)
Sep 17, 2003
5.889
5.889
5.768
5.804
99,046
-0.08(-1.43%)
Sep 16, 2003
5.841
5.889
5.756
5.889
1,476,071
+0.10(+1.77%)
Sep 15, 2003
5.750
5.786
5.726
5.786
222,646
+0.00(+0.00%)
Sep 12, 2003
5.955
5.955
5.768
5.786
250,684
-0.12(-2.04%)
Sep 11, 2003
5.967
5.997
5.811
5.907
127,416
-0.11(-1.90%)
Sep 10, 2003
6.034
6.082
5.919
6.021
198,756
-0.01(-0.20%)
Sep 09, 2003
6.076
6.142
6.034
6.034
189,465
-0.13(-2.15%)
Sep 08, 2003
6.027
6.238
6.027
6.166
727,168
-0.01(-0.10%)
Sep 05, 2003
6.003
6.226
5.913
6.172
288,013
+0.20(+3.43%)
Sep 04, 2003
5.907
5.997
5.865
5.967
190,792
+0.17(+2.91%)
Sep 03, 2003
5.877
5.967
5.798
5.798
248,196
-0.12(-2.04%)
Sep 02, 2003
5.943
5.967
5.895
5.919
221,983
-0.05(-0.81%)
Aug 29, 2003
5.853
6.015
5.853
5.967
96,059
+0.09(+1.54%)
Aug 28, 2003
5.883
5.907
5.786
5.877
113,480
-0.02(-0.31%)
Aug 27, 2003
5.786
5.913
5.786
5.895
105,184
+0.05(+0.82%)
Aug 26, 2003
5.877
5.979
5.847
5.847
273,248
-0.06(-1.02%)
Aug 25, 2003
5.967
6.027
5.907
5.907
277,064
-0.01(-0.20%)
Aug 22, 2003
5.997
6.100
5.889
5.919
133,223
-0.11(-1.90%)
Aug 21, 2003
6.009
6.058
5.997
6.034
279,220
+0.02(+0.40%)
Aug 20, 2003
6.015
6.058
5.877
6.009
160,099
-0.05(-0.80%)
Aug 19, 2003
5.961
6.190
5.907
6.058
338,947
+0.10(+1.72%)
Aug 18, 2003
5.973
6.027
5.931
5.955
281,211
-0.01(-0.20%)
Aug 15, 2003
5.804
6.027
5.780
5.967
338,947
+0.19(+3.34%)
Aug 14, 2003
5.744
5.847
5.732
5.774
176,358
+0.04(+0.63%)
Aug 13, 2003
5.630
5.786
5.606
5.738
126,586
+0.17(+3.03%)
Aug 12, 2003
5.497
5.606
5.497
5.569
160,265
+0.07(+1.32%)
Aug 11, 2003
5.654
5.654
5.425
5.497
626,629
-0.10(-1.72%)
Aug 08, 2003
5.907
5.973
5.575
5.594
435,173
-0.31(-5.31%)
Aug 07, 2003
6.148
6.148
5.726
5.907
492,410
-0.48(-7.55%)
Aug 06, 2003
6.510
6.552
6.389
6.389
304,438
-0.07(-1.03%)
Aug 05, 2003
6.413
6.480
6.389
6.455
182,497
-0.04(-0.56%)
Aug 04, 2003
6.329
6.492
6.299
6.492
485,608
+0.19(+3.06%)
Aug 01, 2003
6.329
6.359
6.257
6.299
191,456
-0.12(-1.88%)
Jul 31, 2003
6.269
6.419
6.238
6.419
190,792
+0.14(+2.31%)
Jul 30, 2003
6.431
6.510
6.232
6.275
173,870
-0.20(-3.07%)
Jul 29, 2003
6.480
6.540
6.449
6.474
111,489
-0.05(-0.74%)
Jul 28, 2003
6.425
6.570
6.425
6.522
127,084
+0.10(+1.50%)
Jul 25, 2003
6.389
6.449
6.353
6.425
295,479
+0.02(+0.28%)
Jul 24, 2003
6.335
6.437
6.335
6.407
129,075
+0.07(+1.14%)
Jul 23, 2003
6.359
6.419
6.238
6.335
255,496
-0.02(-0.28%)
Jul 22, 2003
6.317
6.389
6.317
6.353
180,506
+0.01(+0.10%)
Jul 21, 2003
6.449
6.449
6.329
6.347
314,227
-0.13(-2.05%)
Jul 18, 2003
6.419
6.558
6.359
6.480
150,145
+0.00(+0.00%)
Jul 17, 2003
6.721
6.721
6.449
6.480
297,802
-0.16(-2.36%)
Jul 16, 2003
6.606
6.727
6.570
6.636
340,772
+0.05(+0.82%)
Jul 15, 2003
6.962
6.962
6.582
6.582
385,732
-0.32(-4.63%)
Jul 14, 2003
6.932
6.932
6.841
6.901
255,496
-0.03(-0.43%)
Jul 11, 2003
6.781
6.962
6.775
6.932
255,330
+0.03(+0.44%)
Jul 10, 2003
7.088
7.088
6.811
6.901
103,359
-0.25(-3.46%)
Jul 09, 2003
6.992
7.161
6.932
7.149
711,573
+0.16(+2.24%)
Jul 08, 2003
7.010
7.016
6.859
6.992
403,816
+0.04(+0.61%)
Jul 07, 2003
6.727
6.962
6.727
6.950
257,653
+0.17(+2.58%)
Jul 03, 2003
6.751
6.841
6.721
6.775
156,781
-0.16(-2.35%)
Jul 02, 2003
6.751
6.938
6.721
6.938
796,683
+0.16(+2.31%)
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.