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 (%)
Jun 30, 2009
0.2890
0.3010
0.2890
0.2890
331,925
+0.00(+0.00%)
Jun 29, 2009
0.2769
0.2912
0.2592
0.2890
2,095,312
+0.04(+17.07%)
Jun 26, 2009
0.3540
0.3540
0.2468
0.2468
10,000,630
-0.11(-30.51%)
Jun 25, 2009
0.3371
0.3552
0.3371
0.3552
237,688
+0.02(+5.36%)
Jun 24, 2009
0.3612
0.3672
0.3311
0.3371
635,253
-0.02(-6.67%)
Jun 23, 2009
0.3371
0.3733
0.3371
0.3612
330,611
+0.02(+7.14%)
Jun 22, 2009
0.3835
0.3853
0.3371
0.3371
410,582
-0.04(-11.11%)
Jun 19, 2009
0.3793
0.4034
0.3492
0.3793
530,559
+0.01(+1.61%)
Jun 18, 2009
0.3733
0.3793
0.3552
0.3733
122,943
-0.01(-1.59%)
Jun 17, 2009
0.3492
0.3793
0.3371
0.3793
414,174
+0.02(+6.78%)
Jun 16, 2009
0.3672
0.3672
0.3432
0.3552
220,186
+0.01(+3.51%)
Jun 15, 2009
0.3672
0.3672
0.3373
0.3432
205,797
-0.02(-6.56%)
Jun 12, 2009
0.3793
0.3853
0.3371
0.3672
182,804
+0.00(+0.00%)
Jun 11, 2009
0.3552
0.3672
0.3372
0.3672
230,300
+0.02(+5.17%)
Jun 10, 2009
0.3672
0.3974
0.3311
0.3492
765,608
-0.02(-4.92%)
Jun 09, 2009
0.3492
0.3672
0.3191
0.3672
885,587
+0.02(+7.02%)
Jun 08, 2009
0.3429
0.3492
0.3311
0.3432
293,719
+0.01(+1.79%)
Jun 05, 2009
0.3492
0.3492
0.3311
0.3371
378,476
-0.01(-1.75%)
Jun 04, 2009
0.3371
0.3492
0.3251
0.3432
280,725
+0.01(+3.64%)
Jun 03, 2009
0.3251
0.3432
0.3250
0.3311
422,840
+0.00(+0.00%)
Jun 02, 2009
0.2950
0.3492
0.2950
0.3311
997,670
+0.02(+5.77%)
Jun 01, 2009
0.2950
0.3131
0.2830
0.3131
866,021
+0.04(+15.56%)
May 29, 2009
0.3311
0.3311
0.2709
0.2709
2,385,922
-0.06(-18.18%)
May 28, 2009
0.3371
0.3552
0.3010
0.3311
532,092
-0.01(-3.51%)
May 27, 2009
0.3618
0.4034
0.3191
0.3432
1,212,290
-0.02(-5.00%)
May 26, 2009
0.3010
0.3733
0.2890
0.3612
5,303,436
+0.07(+25.00%)
May 22, 2009
0.2950
0.3311
0.2837
0.2890
2,149,754
-0.01(-2.04%)
May 21, 2009
0.3070
0.3311
0.2950
0.2950
730,550
-0.03(-9.26%)
May 20, 2009
0.3312
0.3492
0.3010
0.3251
761,097
-0.01(-1.82%)
May 19, 2009
0.3612
0.3612
0.2950
0.3311
559,025
+0.00(+0.00%)
May 18, 2009
0.3371
0.3612
0.3191
0.3311
1,163,228
+0.00(+0.00%)
May 15, 2009
0.3853
0.3853
0.3251
0.3311
1,049,484
-0.02(-5.17%)
May 14, 2009
0.2408
0.3793
0.1264
0.3492
572,144
+0.02(+5.45%)
May 13, 2009
0.3793
0.3913
0.3311
0.3311
494,572
-0.05(-14.06%)
May 12, 2009
0.3853
0.3913
0.3733
0.3853
193,683
+0.00(+0.00%)
May 11, 2009
0.4214
0.4275
0.3673
0.3853
439,448
-0.03(-7.25%)
May 08, 2009
0.4154
0.4335
0.3612
0.4154
1,013,110
+0.01(+1.47%)
May 07, 2009
0.5003
0.5117
0.3793
0.4094
2,097,624
+0.02(+4.62%)
May 06, 2009
0.3070
0.4214
0.2950
0.3913
1,702,951
+0.09(+30.00%)
May 05, 2009
0.3070
0.3131
0.2950
0.3010
430,087
+0.00(+0.00%)
May 04, 2009
0.2950
0.3010
0.2950
0.3010
305,035
+0.00(+0.00%)
May 01, 2009
0.3010
0.3131
0.2950
0.3010
291,322
-0.01(-1.96%)
Apr 30, 2009
0.3010
0.3131
0.2950
0.3070
526,059
+0.01(+2.00%)
Apr 29, 2009
0.2950
0.3131
0.2829
0.3010
734,762
+0.01(+2.04%)
Apr 28, 2009
0.2769
0.3010
0.2769
0.2950
419,358
+0.02(+6.52%)
Apr 27, 2009
0.2830
0.2890
0.2709
0.2769
415,261
-0.02(-6.12%)
Apr 24, 2009
0.3010
0.3251
0.2769
0.2950
363,648
+0.01(+4.26%)
Apr 23, 2009
0.3070
0.3179
0.2709
0.2830
382,589
-0.02(-6.00%)
Apr 22, 2009
0.3010
0.3072
0.2830
0.3010
500,810
+0.01(+4.17%)
Apr 21, 2009
0.2950
0.3070
0.2589
0.2890
896,781
-0.01(-2.04%)
Apr 20, 2009
0.2950
0.3250
0.2709
0.2950
968,383
+0.01(+4.26%)
Apr 17, 2009
0.2649
0.2830
0.2589
0.2830
1,586,774
+0.03(+11.90%)
Apr 16, 2009
0.2529
0.2649
0.2408
0.2529
658,756
+0.01(+2.44%)
Apr 15, 2009
0.2408
0.2468
0.2350
0.2468
601,148
+0.02(+7.89%)
Apr 14, 2009
0.2179
0.2468
0.2107
0.2288
395,988
+0.00(+0.00%)
Apr 13, 2009
0.2306
0.2408
0.1987
0.2288
777,562
-0.01(-5.00%)
Apr 09, 2009
0.2228
0.2408
0.1987
0.2408
454,261
+0.02(+8.11%)
Apr 08, 2009
0.2107
0.2288
0.2047
0.2228
488,225
-0.01(-2.63%)
Apr 07, 2009
0.2589
0.2589
0.2288
0.2288
479,711
-0.01(-5.00%)
Apr 06, 2009
0.2529
0.2649
0.2228
0.2408
935,807
+0.01(+2.56%)
Apr 03, 2009
0.2649
0.3010
0.2107
0.2348
775,029
-0.03(-11.36%)
Apr 02, 2009
0.2426
0.2649
0.2348
0.2649
1,334,636
+0.04(+18.92%)
Apr 01, 2009
0.1746
0.2288
0.1565
0.2228
964,641
+0.07(+42.31%)
Mar 31, 2009
0.2107
0.2348
0.1565
0.1565
674,662
-0.05(-23.53%)
Mar 30, 2009
0.2288
0.2408
0.1866
0.2047
493,814
-0.05(-19.05%)
Mar 26, 2009
0.2468
0.2529
0.2288
0.2529
575,738
+0.01(+2.44%)
Mar 25, 2009
0.2577
0.2577
0.1686
0.2468
2,273,301
+0.03(+13.89%)
Mar 24, 2009
0.3311
0.3311
0.2107
0.2167
870,612
-0.06(-21.74%)
Mar 23, 2009
0.2468
0.2769
0.2408
0.2769
2,146,544
+0.09(+48.39%)
Mar 20, 2009
0.1204
0.1927
0.1144
0.1866
4,570,900
+0.08(+82.35%)
Mar 19, 2009
0.1084
0.1144
0.0843
0.1023
2,394,826
+0.01(+13.33%)
Mar 18, 2009
0.1144
0.1144
0.0817
0.0903
3,524,582
+0.00(+0.00%)
Mar 17, 2009
0.1084
0.1198
0.0722
0.0903
2,185,262
-0.01(-11.76%)
Mar 16, 2009
0.1264
0.1443
0.0963
0.1023
2,749,486
-0.01(-10.53%)
Mar 13, 2009
0.1626
0.1626
0.1144
0.1144
0
-0.02(-13.64%)
Mar 12, 2009
0.1565
0.1565
0.1204
0.1325
361,997
+0.01(+10.00%)
Mar 11, 2009
0.1264
0.1445
0.1144
0.1204
1,648,895
-0.01(-9.09%)
Mar 10, 2009
0.1565
0.1806
0.1264
0.1325
443,850
-0.01(-8.33%)
Mar 09, 2009
0.1264
0.1823
0.1204
0.1445
161,281
+0.02(+20.00%)
Mar 06, 2009
0.1565
0.1565
0.1204
0.1204
0
-0.04(-23.08%)
Mar 05, 2009
0.2107
0.2167
0.1505
0.1565
362,595
-0.02(-13.33%)
Mar 04, 2009
0.1686
0.1866
0.1565
0.1806
433,452
-0.03(-14.29%)
Mar 02, 2009
0.2288
0.2589
0.1963
0.2107
608,523
-0.02(-7.89%)
Feb 27, 2009
0.3492
0.3492
0.2107
0.2288
0
+0.02(+8.57%)
Feb 26, 2009
0.2529
0.2769
0.2107
0.2107
288,184
-0.04(-16.67%)
Feb 25, 2009
0.2589
0.3070
0.2529
0.2529
412,523
-0.01(-4.55%)
Feb 24, 2009
0.4455
0.2890
0.2408
0.2649
547,521
+0.02(+10.00%)
Feb 23, 2009
0.3070
0.3552
0.2408
0.2408
317,616
-0.08(-25.93%)
Feb 20, 2009
0.3311
0.3612
0.3191
0.3251
202,902
-0.01(-3.57%)
Feb 19, 2009
0.2890
0.3492
0.2830
0.3371
238,029
+0.05(+19.15%)
Feb 18, 2009
0.3252
0.3733
0.2830
0.2830
417,398
-0.02(-7.84%)
Feb 17, 2009
0.3311
0.3974
0.3070
0.3070
643,055
-0.05(-13.56%)
Feb 13, 2009
0.3612
0.4214
0.3371
0.3552
304,522
+0.00(+0.00%)
Feb 12, 2009
0.4094
0.4515
0.3492
0.3552
336,355
-0.07(-15.71%)
Feb 11, 2009
0.3974
0.4877
0.3733
0.4214
178,166
+0.04(+9.37%)
Feb 10, 2009
0.4395
0.4997
0.3672
0.3853
276,209
-0.05(-12.33%)
Feb 09, 2009
0.4816
0.5418
0.4154
0.4395
348,776
-0.04(-8.75%)
Feb 06, 2009
0.4275
0.5298
0.4214
0.4816
222,758
+0.05(+12.68%)
Feb 05, 2009
0.4275
0.4395
0.4094
0.4275
287,188
-0.01(-1.39%)
Feb 04, 2009
0.4636
0.4756
0.4272
0.4335
144,285
-0.04(-7.69%)
Feb 03, 2009
0.5057
0.5057
0.4455
0.4696
274,247
-0.04(-7.14%)
Feb 02, 2009
0.4937
0.5298
0.4520
0.5057
415,993
+0.00(+0.00%)
Jan 30, 2009
0.6020
0.6081
0.4997
0.5057
0
-0.08(-14.29%)
Jan 29, 2009
0.6020
0.6562
0.5900
0.5900
152,511
-0.05(-7.55%)
Jan 28, 2009
0.5479
0.6562
0.5479
0.6382
84,950
+0.05(+8.16%)
Jan 27, 2009
0.4997
0.5960
0.4937
0.5900
257,992
+0.10(+19.51%)
Jan 26, 2009
0.4636
0.4997
0.4636
0.4937
89,512
+0.03(+6.49%)
Jan 23, 2009
0.5298
0.5900
0.4636
0.4636
179,430
-0.06(-11.49%)
Jan 22, 2009
0.4877
0.5659
0.4636
0.5238
167,088
+0.03(+6.10%)
Jan 21, 2009
0.5418
0.5418
0.4214
0.4937
331,766
-0.04(-6.82%)
Jan 20, 2009
0.6863
0.7044
0.5298
0.5298
192,836
-0.20(-27.87%)
Jan 16, 2009
0.7104
0.7766
0.6442
0.7345
177,062
+0.02(+3.39%)
Jan 15, 2009
0.7465
0.7465
0.5900
0.7104
1,108,653
-0.04(-4.84%)
Jan 14, 2009
0.8368
0.8669
0.7285
0.7465
375,028
-0.11(-12.68%)
Jan 13, 2009
0.8549
0.9151
0.8429
0.8549
215,160
-0.02(-2.07%)
Jan 12, 2009
0.8308
0.9151
0.8188
0.8730
223,849
+0.04(+5.07%)
Jan 09, 2009
0.9452
0.9512
0.8248
0.8308
200,788
-0.11(-11.54%)
Jan 08, 2009
0.8971
0.9512
0.8188
0.9392
131,786
+0.04(+4.00%)
Jan 07, 2009
0.9693
0.9994
0.8850
0.9031
387,955
-0.11(-10.71%)
Jan 06, 2009
0.8850
1.054
0.8188
1.011
728,081
+0.10(+11.26%)
Jan 05, 2009
0.9211
0.9633
0.8188
0.9091
296,423
-0.01(-0.66%)
Jan 02, 2009
0.9272
0.9392
0.8692
0.9151
0
-0.02(-2.56%)
Jan 01, 2009
0.8850
0.9512
0.8850
0.9392
0
+0.00(+0.00%)
Dec 31, 2008
0.8850
0.9512
0.8850
0.9392
269,284
+0.04(+4.00%)
Dec 30, 2008
0.9452
0.9452
0.8429
0.9031
515,796
+0.07(+7.91%)
Dec 29, 2008
0.8429
0.9512
0.7827
0.8368
214,931
-0.01(-1.42%)
Dec 26, 2008
0.6201
0.9332
0.6201
0.8489
516,219
+0.23(+38.24%)
Dec 24, 2008
0.8188
0.8188
0.6141
0.6141
565,651
-0.20(-24.44%)
Dec 23, 2008
0.8128
0.9392
0.8067
0.8128
449,133
+0.01(+1.50%)
Dec 22, 2008
0.9031
0.9031
0.6924
0.8007
676,697
-0.20(-20.36%)
Dec 19, 2008
0.4154
1.005
0.4154
1.005
1,798,026
+0.61(+153.03%)
Dec 18, 2008
0.4275
0.4515
0.3853
0.3974
325,555
-0.02(-5.71%)
Dec 17, 2008
0.3913
0.4515
0.3733
0.4214
739,067
+0.03(+7.69%)
Dec 16, 2008
0.3853
0.4154
0.3612
0.3913
351,407
+0.02(+4.84%)
Dec 15, 2008
0.4726
0.4756
0.3612
0.3733
353,591
-0.10(-21.52%)
Dec 12, 2008
0.3612
0.4756
0.3612
0.4756
420,071
+0.11(+29.51%)
Dec 11, 2008
0.3913
0.4214
0.3612
0.3672
211,986
-0.02(-6.15%)
Dec 10, 2008
0.3432
0.3913
0.3432
0.3913
285,379
+0.05(+16.07%)
Dec 09, 2008
0.3672
0.4214
0.3010
0.3371
1,956,177
-0.04(-9.68%)
Dec 08, 2008
0.4395
0.4455
0.3612
0.3733
506,687
-0.06(-13.89%)
Dec 05, 2008
0.4034
0.4455
0.4034
0.4335
221,391
+0.04(+10.77%)
Dec 04, 2008
0.3672
0.4154
0.3612
0.3913
288,683
-0.02(-4.41%)
Dec 03, 2008
0.3671
0.4395
0.3492
0.4094
605,917
+0.01(+1.49%)
Dec 02, 2008
0.3853
0.4395
0.3612
0.4034
344,338
+0.03(+8.06%)
Dec 01, 2008
0.4455
0.4455
0.3733
0.3733
437,292
-0.09(-19.48%)
Nov 28, 2008
0.4214
0.4756
0.4154
0.4636
72,836
-0.05(-10.47%)
Nov 26, 2008
0.5479
0.5479
0.3793
0.5178
381,624
-0.06(-10.42%)
Nov 25, 2008
0.5117
0.5780
0.3913
0.5780
623,013
+0.08(+15.66%)
Nov 24, 2008
0.4275
0.5057
0.4214
0.4997
274,295
+0.08(+18.57%)
Nov 21, 2008
0.3432
0.4515
0.3432
0.4214
448,323
+0.08(+22.81%)
Nov 20, 2008
0.3311
0.4214
0.3251
0.3432
258,492
+0.01(+3.64%)
Nov 19, 2008
0.4335
0.4455
0.3311
0.3311
409,068
-0.10(-23.61%)
Nov 18, 2008
0.4335
0.4455
0.4094
0.4335
376,216
+0.01(+2.86%)
Nov 17, 2008
0.4214
0.4515
0.4214
0.4214
354,599
+0.00(+0.00%)
Nov 14, 2008
0.4154
0.5057
0.4154
0.4214
260,663
-0.07(-13.58%)
Nov 13, 2008
0.5117
0.6020
0.4094
0.4877
707,005
+0.05(+10.96%)
Nov 12, 2008
0.5418
0.6261
0.4395
0.4395
492,911
-0.08(-16.09%)
Nov 11, 2008
0.6623
0.7225
0.5057
0.5238
319,519
-0.16(-23.01%)
Nov 10, 2008
0.8248
0.8609
0.6623
0.6803
448,268
-0.13(-16.30%)
Nov 07, 2008
0.7225
0.8248
0.7225
0.8128
346,291
+0.10(+14.42%)
Nov 06, 2008
1.108
1.108
0.5900
0.7104
893,794
-0.39(-35.52%)
Nov 05, 2008
1.397
1.397
1.102
1.102
210,448
-0.19(-14.88%)
Nov 04, 2008
1.282
1.463
1.192
1.294
320,989
+0.07(+5.91%)
Nov 03, 2008
1.144
1.273
1.108
1.222
410,547
+0.08(+7.41%)
Oct 31, 2008
1.174
1.216
1.054
1.138
601,518
-0.06(-5.03%)
Oct 30, 2008
1.385
1.385
1.023
1.198
676,979
-0.19(-13.48%)
Oct 29, 2008
1.987
1.987
1.174
1.385
957,384
-0.52(-27.44%)
Oct 28, 2008
0.6562
2.029
0.6020
1.908
350,138
+1.18(+161.98%)
Oct 27, 2008
0.7164
0.8850
0.6141
0.7285
230,546
+0.01(+1.68%)
Oct 24, 2008
0.7104
0.7465
0.6984
0.7164
217,530
-0.05(-7.03%)
Oct 23, 2008
0.8669
0.8669
0.7345
0.7706
327,611
-0.09(-10.49%)
Oct 22, 2008
0.9512
0.9633
0.8308
0.8609
310,111
-0.10(-10.62%)
Oct 21, 2008
0.9994
1.017
0.9272
0.9633
219,698
-0.06(-5.88%)
Oct 20, 2008
1.072
1.072
0.9512
1.023
237,781
-0.04(-3.41%)
Oct 17, 2008
0.9211
1.078
0.9211
1.060
669,976
+0.05(+5.39%)
Oct 16, 2008
0.7947
1.030
0.7405
1.005
407,298
+0.19(+22.79%)
Oct 15, 2008
0.9452
0.9994
0.8128
0.8188
219,804
-0.13(-13.92%)
Oct 14, 2008
1.132
1.132
0.9211
0.9512
276,687
-0.13(-12.22%)
Oct 13, 2008
1.162
1.252
1.017
1.084
430,753
+0.00(+0.00%)
Oct 10, 2008
0.9633
1.168
0.7827
1.084
616,982
+0.13(+13.92%)
Oct 09, 2008
1.174
1.186
0.9512
0.9512
756,200
-0.20(-17.27%)
Oct 08, 2008
1.258
1.294
1.132
1.150
444,396
-0.17(-13.19%)
Oct 07, 2008
1.517
1.559
1.325
1.325
589,647
-0.16(-10.93%)
Oct 06, 2008
1.451
1.716
1.415
1.487
807,902
-0.01(-0.40%)
Oct 03, 2008
1.553
1.613
1.493
1.493
761,989
-0.03(-1.98%)
Oct 02, 2008
1.559
1.571
1.505
1.523
493,489
-0.04(-2.69%)
Oct 01, 2008
1.601
1.601
1.553
1.565
156,826
-0.05(-3.35%)
Sep 30, 2008
1.613
1.656
1.571
1.620
391,985
+0.03(+1.89%)
Sep 29, 2008
1.620
1.656
1.583
1.589
313,473
-0.06(-3.65%)
Sep 26, 2008
1.656
1.698
1.626
1.650
0
-0.04(-2.49%)
Sep 25, 2008
1.734
1.734
1.686
1.692
271,873
-0.01(-0.71%)
Sep 24, 2008
1.776
1.812
1.704
1.704
328,608
-0.06(-3.41%)
Sep 23, 2008
1.872
1.872
1.752
1.764
342,908
-0.10(-5.18%)
Sep 22, 2008
2.047
2.113
1.836
1.860
349,527
-0.20(-9.91%)
Sep 19, 2008
1.993
2.107
1.913
2.065
0
+0.23(+12.46%)
Sep 18, 2008
1.830
1.896
1.788
1.836
727,927
+0.09(+5.17%)
Sep 17, 2008
1.866
1.878
1.746
1.746
505,735
-0.17(-8.80%)
Sep 16, 2008
1.794
1.945
1.746
1.915
703,597
+0.14(+7.80%)
Sep 15, 2008
1.854
2.011
1.758
1.776
390,764
-0.11(-5.75%)
Sep 12, 2008
1.908
1.908
1.842
1.884
267,450
-0.04(-2.19%)
Sep 11, 2008
1.963
1.969
1.878
1.927
290,797
-0.06(-3.03%)
Sep 10, 2008
1.969
2.023
1.927
1.987
964,210
+0.08(+4.10%)
Sep 09, 2008
1.896
1.993
1.896
1.908
534,318
+0.02(+0.96%)
Sep 08, 2008
1.884
1.915
1.842
1.890
412,679
+0.11(+6.08%)
Sep 05, 2008
1.758
1.812
1.686
1.782
0
+0.02(+1.02%)
Sep 04, 2008
1.842
1.842
1.758
1.764
320,700
-0.10(-5.18%)
Sep 03, 2008
1.902
1.915
1.782
1.860
759,639
-0.05(-2.83%)
Sep 02, 2008
1.981
2.011
1.884
1.915
479,696
-0.01(-0.62%)
Aug 29, 2008
1.993
2.005
1.884
1.927
0
-0.08(-4.19%)
Aug 28, 2008
1.921
2.017
1.908
2.011
431,188
+0.10(+5.03%)
Aug 27, 2008
1.884
1.957
1.884
1.915
304,715
+0.01(+0.63%)
Aug 26, 2008
1.860
1.924
1.842
1.902
268,790
+0.04(+1.94%)
Aug 25, 2008
1.921
1.927
1.836
1.866
374,408
-0.07(-3.73%)
Aug 22, 2008
1.884
1.975
1.884
1.939
540,247
+0.07(+3.87%)
Aug 21, 2008
1.902
1.908
1.848
1.866
612,117
-0.04(-1.90%)
Aug 20, 2008
1.957
1.999
1.899
1.902
687,948
-0.05(-2.47%)
Aug 19, 2008
2.125
2.131
1.933
1.951
352,980
-0.23(-10.50%)
Aug 18, 2008
2.143
2.179
1.999
2.179
564,217
+0.04(+1.69%)
Aug 15, 2008
2.179
2.179
2.077
2.143
0
-0.04(-1.66%)
Aug 14, 2008
2.077
2.191
2.077
2.179
345,384
+0.08(+3.72%)
Aug 13, 2008
2.053
2.137
2.047
2.101
723,127
+0.05(+2.35%)
Aug 12, 2008
2.113
2.203
2.041
2.053
1,446,905
-0.08(-3.94%)
Aug 11, 2008
1.794
2.155
1.794
2.137
820,609
+0.34(+18.73%)
Aug 08, 2008
1.782
1.842
1.764
1.800
551,957
+0.01(+0.67%)
Aug 07, 2008
1.776
1.924
1.613
1.788
1,696,466
-0.05(-2.62%)
Aug 06, 2008
1.818
1.866
1.812
1.836
795,968
+0.02(+0.99%)
Aug 05, 2008
1.866
1.884
1.794
1.818
718,944
-0.01(-0.33%)
Aug 04, 2008
1.878
1.878
1.806
1.824
448,776
-0.06(-3.20%)
Aug 01, 2008
1.908
1.963
1.764
1.884
763,828
-0.02(-0.95%)
Jul 31, 2008
1.878
1.963
1.878
1.902
596,957
+0.00(+0.00%)
Jul 30, 2008
1.951
1.969
1.872
1.902
840,162
-0.04(-1.86%)
Jul 29, 2008
1.939
1.987
1.902
1.939
1,105,208
+0.00(+0.00%)
Jul 28, 2008
1.915
1.987
1.886
1.939
771,516
+0.01(+0.62%)
Jul 25, 2008
1.951
1.969
1.902
1.927
595,201
+0.00(+0.00%)
Jul 24, 2008
1.915
1.969
1.908
1.927
613,278
+0.01(+0.63%)
Jul 23, 2008
1.975
1.993
1.915
1.915
1,232,050
-0.06(-3.05%)
Jul 22, 2008
1.981
2.071
1.902
1.975
1,085,967
-0.01(-0.61%)
Jul 21, 2008
1.975
2.017
1.945
1.987
434,749
+0.02(+1.23%)
Jul 18, 2008
1.969
2.011
1.896
1.963
676,227
+0.01(+0.31%)
Jul 17, 2008
2.071
2.083
1.915
1.957
1,276,628
-0.11(-5.52%)
Jul 16, 2008
2.077
2.131
2.029
2.071
868,678
+0.01(+0.29%)
Jul 15, 2008
2.059
2.131
2.035
2.065
547,988
-0.05(-2.28%)
Jul 14, 2008
2.131
2.131
2.059
2.113
561,889
+0.00(+0.00%)
Jul 11, 2008
2.083
2.137
2.042
2.113
490,883
+0.01(+0.29%)
Jul 10, 2008
2.035
2.402
2.035
2.107
862,484
+0.08(+3.86%)
Jul 09, 2008
2.095
2.107
2.017
2.029
390,578
-0.06(-2.88%)
Jul 08, 2008
2.011
2.101
1.951
2.089
714,797
+0.10(+4.83%)
Jul 07, 2008
2.047
2.059
1.957
1.993
508,348
-0.04(-1.78%)
Jul 04, 2008
2.065
2.101
1.957
2.029
439,852
+0.00(+0.00%)
Jul 03, 2008
2.065
2.101
1.957
2.029
439,852
+0.02(+0.90%)
Jul 02, 2008
2.348
2.408
2.011
2.011
1,026,810
-0.34(-14.58%)
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.