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 29, 2012
0.7894
0.7957
0.7456
0.7581
140,353
-0.01(-0.82%)
Jun 28, 2012
0.7581
0.7832
0.7519
0.7644
151,048
-0.01(-0.81%)
Jun 27, 2012
0.7456
0.7832
0.7456
0.7706
64,137
+0.01(+0.82%)
Jun 26, 2012
0.7581
0.7706
0.7456
0.7644
62,152
+0.01(+0.83%)
Jun 25, 2012
0.7644
0.7769
0.7393
0.7581
109,946
-0.03(-3.20%)
Jun 22, 2012
0.8020
0.8082
0.7706
0.7832
1,631,632
-0.01(-0.79%)
Jun 21, 2012
0.8333
0.8396
0.7832
0.7894
115,631
-0.05(-5.97%)
Jun 20, 2012
0.8646
0.8646
0.8145
0.8396
69,257
-0.03(-3.60%)
Jun 19, 2012
0.8333
0.8772
0.8208
0.8709
112,364
+0.04(+4.51%)
Jun 18, 2012
0.8333
0.8458
0.7769
0.8333
135,343
-0.01(-1.48%)
Jun 15, 2012
0.8396
0.8584
0.7957
0.8458
274,794
-0.01(-0.74%)
Jun 14, 2012
0.7894
0.8521
0.7894
0.8521
118,115
+0.07(+8.80%)
Jun 13, 2012
0.8396
0.8396
0.7800
0.7832
69,612
-0.06(-6.72%)
Jun 12, 2012
0.7894
0.8458
0.7894
0.8396
52,484
+0.06(+8.06%)
Jun 11, 2012
0.8834
0.8960
0.7706
0.7769
121,211
-0.09(-10.79%)
Jun 08, 2012
0.8396
0.8772
0.8352
0.8709
61,442
+0.03(+2.96%)
Jun 07, 2012
0.8458
0.8834
0.8270
0.8458
106,246
+0.03(+3.05%)
Jun 06, 2012
0.7957
0.8270
0.7832
0.8208
155,351
+0.03(+3.97%)
Jun 05, 2012
0.7581
0.8208
0.7581
0.7894
82,811
+0.02(+2.44%)
Jun 04, 2012
0.7706
0.7769
0.7393
0.7706
174,255
+0.01(+1.65%)
Jun 01, 2012
0.8020
0.8020
0.7519
0.7581
74,809
-0.08(-9.70%)
May 31, 2012
0.7769
0.8521
0.7519
0.8396
326,072
+0.06(+8.06%)
May 30, 2012
0.8395
0.8458
0.7644
0.7769
106,524
-0.07(-8.15%)
May 29, 2012
0.8082
0.9210
0.8082
0.8458
92,488
+0.05(+6.30%)
May 25, 2012
0.8145
0.8897
0.7832
0.7957
92,783
-0.01(-1.55%)
May 24, 2012
0.8208
0.8208
0.7706
0.8082
51,388
-0.01(-1.53%)
May 23, 2012
0.7644
0.8396
0.7143
0.8208
189,872
+0.04(+5.65%)
May 22, 2012
0.7581
0.8333
0.7519
0.7769
99,829
+0.01(+1.64%)
May 21, 2012
0.7769
0.7957
0.7456
0.7644
104,668
+0.00(+0.00%)
May 18, 2012
0.7268
0.7738
0.7268
0.7644
131,387
+0.01(+0.83%)
May 17, 2012
0.8082
0.8082
0.7268
0.7581
165,642
-0.05(-6.20%)
May 16, 2012
0.8646
0.8709
0.7769
0.8082
201,943
-0.05(-5.84%)
May 15, 2012
0.8396
0.8897
0.8082
0.8584
156,194
+0.01(+1.48%)
May 14, 2012
0.8960
0.8960
0.8208
0.8458
177,426
-0.07(-7.53%)
May 11, 2012
0.9273
0.9899
0.8709
0.9147
104,152
-0.03(-2.67%)
May 10, 2012
0.9398
0.9711
0.9085
0.9398
179,603
+0.02(+2.04%)
May 09, 2012
0.9147
0.9461
0.8960
0.9210
55,215
+0.00(+0.00%)
May 08, 2012
0.8960
0.9273
0.8834
0.9210
157,812
+0.03(+2.80%)
May 07, 2012
0.8834
0.9335
0.8834
0.8960
118,849
+0.01(+1.42%)
May 04, 2012
0.9210
0.9617
0.8646
0.8834
197,693
-0.05(-5.37%)
May 03, 2012
0.9649
0.9774
0.9022
0.9335
202,920
-0.04(-3.87%)
May 02, 2012
0.9335
0.9899
0.9085
0.9711
98,408
+0.03(+3.33%)
May 01, 2012
0.9899
1.002
0.9398
0.9398
164,546
-0.04(-4.46%)
Apr 30, 2012
1.021
1.046
0.9837
0.9837
86,541
-0.04(-3.68%)
Apr 27, 2012
1.021
1.034
1.015
1.021
72,887
+0.00(+0.00%)
Apr 26, 2012
1.015
1.040
1.002
1.021
68,402
+0.00(+0.00%)
Apr 25, 2012
1.002
1.046
0.9962
1.021
70,960
+0.03(+3.16%)
Apr 24, 2012
0.9586
0.9899
0.9523
0.9899
289,915
+0.03(+2.60%)
Apr 23, 2012
0.9649
0.9837
0.9398
0.9649
263,929
-0.03(-2.53%)
Apr 20, 2012
1.002
1.009
0.9649
0.9899
145,894
+0.03(+3.27%)
Apr 19, 2012
0.9586
1.009
0.9586
0.9586
115,243
+0.00(+0.00%)
Apr 18, 2012
0.9962
1.071
0.9523
0.9586
169,763
-0.05(-4.97%)
Apr 17, 2012
1.028
1.034
0.9586
1.009
198,931
+0.01(+1.26%)
Apr 16, 2012
0.9461
1.002
0.9335
0.9962
77,184
+0.06(+6.71%)
Apr 13, 2012
1.002
1.002
0.9335
0.9335
145,466
-0.05(-5.10%)
Apr 12, 2012
0.9711
1.002
0.9398
0.9837
554,199
+0.01(+1.29%)
Apr 11, 2012
0.9711
1.009
0.9649
0.9711
190,431
+0.02(+1.97%)
Apr 10, 2012
0.9962
1.016
0.9398
0.9523
175,803
-0.04(-3.80%)
Apr 09, 2012
1.028
1.071
0.9899
0.9899
127,195
-0.08(-7.60%)
Apr 05, 2012
1.034
1.134
1.009
1.071
133,553
+0.03(+2.40%)
Apr 04, 2012
1.071
1.071
1.034
1.046
233,106
-0.04(-4.02%)
Apr 03, 2012
1.084
1.159
1.078
1.090
522,969
+0.00(+0.00%)
Apr 02, 2012
1.065
1.115
1.065
1.090
184,085
+0.02(+1.75%)
Mar 30, 2012
1.084
1.103
1.065
1.071
171,292
+0.01(+0.59%)
Mar 29, 2012
1.065
1.090
1.040
1.065
52,591
-0.01(-1.16%)
Mar 28, 2012
1.078
1.103
1.078
1.078
116,375
+0.00(+0.00%)
Mar 27, 2012
1.109
1.147
1.078
1.078
226,361
-0.03(-2.27%)
Mar 26, 2012
1.115
1.115
1.078
1.103
106,028
+0.01(+0.57%)
Mar 23, 2012
1.040
1.103
1.034
1.096
89,039
+0.06(+6.06%)
Mar 22, 2012
1.078
1.122
1.028
1.034
72,699
-0.08(-6.78%)
Mar 21, 2012
1.084
1.115
1.059
1.109
236,688
+0.04(+3.51%)
Mar 20, 2012
1.071
1.084
1.034
1.071
118,648
+0.04(+3.64%)
Mar 19, 2012
1.015
1.056
1.015
1.034
124,462
+0.03(+2.48%)
Mar 16, 2012
1.090
1.090
1.002
1.009
376,059
-0.05(-4.73%)
Mar 15, 2012
1.065
1.096
1.046
1.059
70,546
-0.01(-1.17%)
Mar 14, 2012
1.090
1.090
1.029
1.071
81,236
-0.03(-2.29%)
Mar 13, 2012
1.065
1.096
1.009
1.096
173,026
+0.03(+2.34%)
Mar 12, 2012
1.040
1.090
1.034
1.071
79,517
+0.03(+3.01%)
Mar 09, 2012
0.9899
1.071
0.9837
1.040
109,154
+0.04(+4.40%)
Mar 08, 2012
0.9962
1.021
0.9649
0.9962
75,608
-0.01(-0.63%)
Mar 07, 2012
0.9586
1.090
0.9461
1.002
135,582
+0.06(+5.96%)
Mar 06, 2012
0.9461
1.002
0.9398
0.9461
82,337
-0.03(-2.58%)
Mar 05, 2012
0.9649
1.015
0.9273
0.9711
66,308
+0.01(+1.31%)
Mar 02, 2012
1.034
1.084
0.9523
0.9586
173,361
-0.06(-6.13%)
Mar 01, 2012
1.059
1.115
1.015
1.021
112,006
-0.02(-1.81%)
Feb 29, 2012
1.096
1.140
1.034
1.040
139,703
-0.04(-4.05%)
Feb 28, 2012
1.096
1.109
1.059
1.084
89,042
-0.01(-1.14%)
Feb 27, 2012
1.053
1.134
1.053
1.096
55,428
+0.03(+2.94%)
Feb 24, 2012
1.071
1.128
1.053
1.065
85,234
-0.03(-2.86%)
Feb 23, 2012
1.046
1.109
1.021
1.096
97,324
+0.06(+6.06%)
Feb 22, 2012
1.034
1.065
1.015
1.034
64,817
+0.00(+0.00%)
Feb 21, 2012
1.078
1.090
1.002
1.034
74,132
-0.04(-4.07%)
Feb 17, 2012
1.084
1.103
1.071
1.078
65,903
+0.01(+0.58%)
Feb 16, 2012
1.040
1.103
1.021
1.071
102,709
+0.03(+3.01%)
Feb 15, 2012
1.090
1.103
1.028
1.040
53,244
-0.03(-2.92%)
Feb 14, 2012
1.103
1.115
1.053
1.071
76,267
-0.04(-3.93%)
Feb 13, 2012
1.065
1.122
1.065
1.115
69,337
+0.09(+8.54%)
Feb 10, 2012
1.096
1.140
1.015
1.028
119,519
-0.07(-6.29%)
Feb 09, 2012
1.159
1.159
1.096
1.096
47,687
-0.05(-4.37%)
Feb 08, 2012
1.134
1.165
1.134
1.147
113,802
+0.03(+2.23%)
Feb 07, 2012
1.140
1.165
1.122
1.122
76,615
-0.02(-1.65%)
Feb 06, 2012
1.096
1.188
1.096
1.140
168,288
+0.01(+1.11%)
Feb 03, 2012
1.159
1.165
1.115
1.128
624,911
-0.01(-0.55%)
Feb 02, 2012
1.115
1.159
1.065
1.134
386,648
+0.02(+1.69%)
Feb 01, 2012
1.134
1.165
1.090
1.115
298,621
-0.01(-0.56%)
Jan 31, 2012
1.165
1.215
1.103
1.122
294,674
-0.04(-3.24%)
Jan 30, 2012
1.178
1.178
1.084
1.159
110,568
-0.05(-4.14%)
Jan 27, 2012
1.159
1.209
1.009
1.209
383,650
+0.04(+3.76%)
Jan 26, 2012
1.153
1.222
1.128
1.165
349,312
+0.03(+2.76%)
Jan 25, 2012
0.9837
1.147
0.9837
1.134
338,617
+0.12(+11.73%)
Jan 24, 2012
0.9837
1.015
0.9586
1.015
156,203
+0.01(+1.25%)
Jan 23, 2012
0.8960
1.027
0.8897
1.002
150,949
+0.10(+11.11%)
Jan 20, 2012
0.8772
0.9022
0.8709
0.9022
85,821
+0.02(+2.13%)
Jan 19, 2012
0.9147
0.9147
0.8584
0.8834
171,453
-0.01(-1.40%)
Jan 18, 2012
0.8897
0.8960
0.8709
0.8960
111,430
+0.03(+2.88%)
Jan 17, 2012
0.9022
0.9022
0.8521
0.8709
137,904
-0.01(-1.42%)
Jan 13, 2012
0.8584
0.9022
0.8584
0.8834
100,054
+0.02(+2.17%)
Jan 12, 2012
0.8772
0.9147
0.8584
0.8646
91,811
+0.00(+0.00%)
Jan 11, 2012
0.8709
0.8897
0.8521
0.8646
137,234
-0.01(-0.72%)
Jan 10, 2012
0.8834
0.9085
0.8646
0.8709
210,653
+0.01(+0.72%)
Jan 09, 2012
0.8646
0.8772
0.8584
0.8646
189,444
+0.01(+1.47%)
Jan 06, 2012
0.9335
0.9774
0.8458
0.8521
174,023
-0.08(-8.11%)
Jan 05, 2012
0.9461
0.9711
0.9147
0.9273
132,904
-0.03(-3.27%)
Jan 04, 2012
0.9837
1.002
0.9461
0.9586
118,514
-0.02(-1.92%)
Dec 30, 2011
0.9837
1.046
0.9711
0.9774
663,927
-0.06(-6.02%)
Dec 29, 2011
1.053
1.065
0.9962
1.040
242,772
+0.01(+0.61%)
Dec 28, 2011
1.128
1.128
1.002
1.034
225,613
-0.11(-9.34%)
Dec 27, 2011
1.115
1.140
1.093
1.140
96,113
+0.02(+1.68%)
Dec 23, 2011
1.122
1.128
1.090
1.122
58,123
+0.11(+11.18%)
Dec 21, 2011
1.015
1.015
0.9523
1.009
66,843
-0.02(-1.83%)
Dec 20, 2011
1.021
1.046
0.9774
1.028
238,499
+0.05(+5.13%)
Dec 19, 2011
1.078
1.096
0.9586
0.9774
129,654
-0.09(-8.24%)
Dec 16, 2011
1.090
1.090
1.015
1.065
335,221
-0.01(-1.16%)
Dec 15, 2011
1.103
1.103
0.9962
1.078
125,310
-0.01(-0.58%)
Dec 14, 2011
0.9335
1.084
0.9335
1.084
416,745
+0.13(+13.82%)
Dec 13, 2011
0.9945
1.019
0.9282
0.9523
143,552
-0.03(-3.07%)
Dec 12, 2011
1.043
1.049
0.9523
0.9825
197,772
-0.08(-7.91%)
Dec 09, 2011
0.9584
1.115
0.9523
1.067
207,205
+0.10(+10.63%)
Dec 08, 2011
0.9041
0.9704
0.8680
0.9644
157,664
+0.05(+5.96%)
Dec 07, 2011
1.001
1.006
0.8622
0.9102
262,495
-0.13(-12.72%)
Dec 06, 2011
0.9523
1.151
0.9523
1.043
412,190
+0.10(+10.19%)
Dec 05, 2011
0.9463
0.9463
0.9041
0.9463
142,532
+0.03(+3.29%)
Dec 02, 2011
0.8981
0.9162
0.8860
0.9162
65,423
+0.06(+7.04%)
Dec 01, 2011
0.9343
0.9463
0.8318
0.8559
97,412
-0.09(-9.55%)
Nov 30, 2011
0.8860
0.9644
0.8559
0.9463
396,808
+0.15(+18.94%)
Nov 29, 2011
0.7595
0.8017
0.7354
0.7956
100,439
+0.04(+5.60%)
Nov 28, 2011
0.7052
0.8017
0.6932
0.7534
198,945
+0.08(+12.61%)
Nov 25, 2011
0.7112
0.7354
0.6389
0.6691
115,753
-0.05(-6.72%)
Nov 23, 2011
0.7896
0.8077
0.7052
0.7173
119,623
-0.08(-9.85%)
Nov 22, 2011
0.8378
0.8499
0.7836
0.7956
83,530
-0.04(-4.35%)
Nov 21, 2011
0.8921
0.8921
0.8258
0.8318
130,724
-0.08(-9.21%)
Nov 18, 2011
0.8499
0.9343
0.8499
0.9162
113,896
+0.05(+5.56%)
Nov 17, 2011
0.8680
0.9403
0.8077
0.8680
170,649
+0.01(+0.70%)
Nov 16, 2011
0.8921
0.9644
0.8559
0.8619
94,596
-0.04(-4.67%)
Nov 15, 2011
0.8860
0.9162
0.8318
0.9041
133,350
+0.01(+0.67%)
Nov 14, 2011
0.9523
0.9523
0.8860
0.8981
115,283
-0.07(-6.88%)
Nov 11, 2011
0.9102
0.9644
0.9041
0.9644
207,560
+0.07(+7.38%)
Nov 10, 2011
0.9282
0.9282
0.8740
0.8981
140,420
-0.01(-0.67%)
Nov 09, 2011
0.9041
0.9584
0.8921
0.9041
179,426
-0.05(-5.06%)
Nov 08, 2011
0.9463
1.011
0.9162
0.9523
201,256
+0.01(+0.64%)
Nov 07, 2011
0.9704
0.9945
0.8921
0.9463
172,289
-0.02(-1.88%)
Nov 04, 2011
1.115
1.115
0.9523
0.9644
102,238
-0.08(-8.05%)
Nov 03, 2011
1.043
1.109
0.9334
1.049
204,896
+0.07(+7.41%)
Nov 02, 2011
0.9765
1.001
0.9523
0.9765
175,925
+0.05(+5.88%)
Nov 01, 2011
0.9644
0.9765
0.8740
0.9222
183,554
-0.07(-7.27%)
Oct 31, 2011
1.055
1.079
0.9825
0.9945
188,348
-0.05(-4.62%)
Oct 28, 2011
1.091
1.091
0.9282
1.043
236,249
-0.07(-6.49%)
Oct 27, 2011
1.085
1.115
0.9765
1.115
550,012
+0.03(+2.78%)
Oct 26, 2011
0.9343
1.091
0.8559
1.085
385,379
+0.18(+20.00%)
Oct 25, 2011
0.9584
0.9584
0.8746
0.9041
155,515
-0.07(-7.41%)
Oct 24, 2011
0.8680
0.9885
0.8619
0.9765
154,308
+0.10(+10.96%)
Oct 21, 2011
0.8559
0.8860
0.8258
0.8800
195,237
+0.07(+8.15%)
Oct 20, 2011
0.7715
0.8258
0.7655
0.8137
62,039
+0.04(+5.47%)
Oct 19, 2011
0.8137
0.8378
0.7715
0.7715
104,620
-0.06(-7.25%)
Oct 18, 2011
0.8619
0.8619
0.7414
0.8318
321,251
-0.01(-0.72%)
Oct 17, 2011
0.9644
0.9644
0.8137
0.8378
188,878
-0.13(-13.66%)
Oct 14, 2011
0.9765
0.9885
0.9041
0.9704
119,699
-0.01(-0.62%)
Oct 13, 2011
0.9343
0.9765
0.8921
0.9765
183,160
+0.05(+5.88%)
Oct 12, 2011
0.9403
0.9704
0.8619
0.9222
209,336
-0.01(-1.29%)
Oct 11, 2011
0.8619
0.9343
0.8258
0.9343
320,556
+0.07(+8.39%)
Oct 10, 2011
0.8017
0.8619
0.7233
0.8619
268,876
+0.07(+9.16%)
Oct 07, 2011
0.7836
0.8318
0.7173
0.7896
161,754
+0.01(+0.77%)
Oct 06, 2011
0.7655
0.7836
0.6992
0.7836
133,632
+0.01(+1.56%)
Oct 05, 2011
0.7414
0.7836
0.6642
0.7715
340,505
+0.02(+2.40%)
Oct 04, 2011
0.5244
0.8318
0.4521
0.7534
331,594
+0.22(+42.05%)
Oct 03, 2011
0.6208
0.6269
0.5244
0.5304
367,403
-0.08(-13.73%)
Sep 30, 2011
0.6811
0.6992
0.6088
0.6148
239,969
-0.08(-12.07%)
Sep 29, 2011
0.7112
0.7293
0.6449
0.6992
168,358
+0.01(+0.87%)
Sep 28, 2011
0.7775
0.7775
0.6871
0.6932
76,252
-0.10(-12.21%)
Sep 27, 2011
0.7896
0.8258
0.7354
0.7896
164,265
+0.01(+1.55%)
Sep 26, 2011
0.7233
0.7896
0.6871
0.7775
65,621
+0.06(+8.40%)
Sep 23, 2011
0.6630
0.7293
0.6450
0.7173
143,444
+0.05(+7.21%)
Sep 22, 2011
0.6148
0.7293
0.5907
0.6691
271,310
+0.01(+0.91%)
Sep 21, 2011
0.7052
0.7896
0.6630
0.6630
141,707
-0.03(-4.35%)
Sep 20, 2011
0.6811
0.8258
0.6811
0.6932
219,380
+0.01(+1.77%)
Sep 19, 2011
0.6751
0.7052
0.6751
0.6811
81,672
-0.01(-1.74%)
Sep 16, 2011
0.6871
0.7112
0.6751
0.6932
308,203
+0.01(+1.77%)
Sep 15, 2011
0.7112
0.7112
0.6570
0.6811
125,128
-0.02(-2.59%)
Sep 14, 2011
0.7112
0.7233
0.6811
0.6992
129,042
-0.01(-0.85%)
Sep 13, 2011
0.6269
0.7112
0.6151
0.7052
182,392
+0.09(+14.71%)
Sep 12, 2011
0.6027
0.6630
0.5727
0.6148
145,319
+0.01(+2.00%)
Sep 09, 2011
0.6449
0.6811
0.5967
0.6027
268,290
-0.05(-7.41%)
Sep 08, 2011
0.6449
0.6806
0.6449
0.6510
128,848
+0.00(+0.00%)
Sep 07, 2011
0.6630
0.6691
0.6329
0.6510
275,373
+0.00(+0.00%)
Sep 06, 2011
0.6811
0.6811
0.6389
0.6510
259,371
-0.04(-6.09%)
Sep 02, 2011
0.6871
0.6992
0.6419
0.6932
383,141
+0.01(+0.88%)
Sep 01, 2011
0.6811
0.8197
0.6751
0.6871
368,533
+0.01(+0.88%)
Aug 31, 2011
0.7414
0.8137
0.6751
0.6811
239,137
-0.06(-8.13%)
Aug 30, 2011
0.7775
0.7956
0.7233
0.7414
123,137
-0.04(-5.38%)
Aug 29, 2011
0.7233
0.7836
0.7112
0.7836
137,362
+0.07(+10.17%)
Aug 26, 2011
0.7112
0.7143
0.6811
0.7112
231,667
+0.01(+0.85%)
Aug 25, 2011
0.7896
0.7896
0.6932
0.7052
186,742
-0.08(-10.00%)
Aug 24, 2011
0.7534
0.7956
0.7474
0.7836
92,385
+0.02(+2.36%)
Aug 23, 2011
0.6871
0.7715
0.6329
0.7655
319,393
+0.08(+11.40%)
Aug 22, 2011
0.6932
0.7354
0.6570
0.6871
296,943
+0.01(+1.79%)
Aug 19, 2011
0.6630
0.7173
0.6449
0.6751
187,073
+0.01(+0.90%)
Aug 18, 2011
0.7775
0.8137
0.6691
0.6691
284,289
-0.13(-16.54%)
Aug 17, 2011
0.8077
0.8318
0.7896
0.8017
68,378
+0.00(+0.00%)
Aug 16, 2011
0.8197
0.8740
0.7655
0.8017
189,905
-0.04(-5.00%)
Aug 15, 2011
0.8559
0.8680
0.8140
0.8438
119,494
+0.01(+0.72%)
Aug 12, 2011
0.9162
0.9162
0.8137
0.8378
154,777
-0.08(-8.55%)
Aug 11, 2011
0.9102
0.9523
0.8438
0.9162
259,519
+0.02(+2.01%)
Aug 10, 2011
0.9282
0.9825
0.8499
0.8981
198,411
-0.10(-10.24%)
Aug 09, 2011
0.8197
1.001
0.6389
1.001
383,106
+0.22(+27.69%)
Aug 08, 2011
0.8197
1.007
0.7836
0.7836
341,563
-0.07(-8.45%)
Aug 05, 2011
0.8740
0.9343
0.8378
0.8559
324,785
-0.01(-1.39%)
Aug 04, 2011
1.115
1.121
0.7775
0.8680
354,656
-0.25(-22.58%)
Aug 03, 2011
1.109
1.151
1.049
1.121
123,894
+0.02(+2.20%)
Aug 02, 2011
1.175
1.206
1.097
1.097
125,508
-0.09(-7.61%)
Aug 01, 2011
1.175
1.199
1.133
1.187
163,874
+0.02(+2.07%)
Jul 29, 2011
1.127
1.187
1.103
1.163
106,737
+0.02(+1.58%)
Jul 28, 2011
1.145
1.212
1.115
1.145
56,117
+0.02(+2.15%)
Jul 27, 2011
1.181
1.218
1.103
1.121
210,870
-0.06(-5.10%)
Jul 26, 2011
1.181
1.236
1.169
1.181
89,038
+0.00(+0.00%)
Jul 25, 2011
1.169
1.218
1.145
1.181
108,916
+0.00(+0.00%)
Jul 22, 2011
1.206
1.206
1.181
1.181
74,143
-0.02(-1.51%)
Jul 21, 2011
1.181
1.218
1.169
1.199
135,743
+0.02(+2.05%)
Jul 20, 2011
1.212
1.212
1.175
1.175
124,235
-0.01(-1.01%)
Jul 19, 2011
1.157
1.199
1.133
1.187
105,788
+0.01(+0.51%)
Jul 18, 2011
1.193
1.247
1.181
1.181
103,306
-0.01(-1.01%)
Jul 15, 2011
1.187
1.206
1.163
1.193
222,686
+0.01(+0.51%)
Jul 14, 2011
1.212
1.230
1.175
1.187
134,626
-0.02(-1.99%)
Jul 13, 2011
1.242
1.260
1.181
1.212
229,463
-0.02(-1.47%)
Jul 12, 2011
1.236
1.266
1.206
1.230
170,392
+0.00(+0.00%)
Jul 11, 2011
1.212
1.260
1.199
1.230
226,799
+0.01(+0.49%)
Jul 08, 2011
1.224
1.254
1.193
1.224
97,436
-0.02(-1.46%)
Jul 07, 2011
1.206
1.266
1.187
1.242
163,993
+0.05(+4.04%)
Jul 06, 2011
1.181
1.206
1.181
1.193
186,208
+0.01(+1.02%)
Jul 05, 2011
1.157
1.181
1.145
1.181
87,985
+0.02(+1.56%)
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.