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
)
2.065
-0.025 (-1.20%)
Streaming Delayed Price
Updated: 10:48 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, 2016
4.797
4.891
4.718
4.833
845,707
+0.04(+0.75%)
Jun 29, 2016
4.560
4.869
4.510
4.797
1,075,191
+0.30(+6.72%)
Jun 28, 2016
4.466
4.574
4.423
4.495
581,948
+0.09(+1.96%)
Jun 27, 2016
4.589
4.646
4.272
4.409
2,007,409
-0.26(-5.55%)
Jun 24, 2016
4.567
4.718
4.567
4.668
831,644
-0.13(-2.70%)
Jun 23, 2016
4.761
4.848
4.711
4.797
487,823
+0.12(+2.62%)
Jun 22, 2016
4.711
4.718
4.632
4.675
539,966
-0.01(-0.31%)
Jun 21, 2016
4.876
4.876
4.646
4.689
669,270
-0.17(-3.41%)
Jun 20, 2016
4.855
4.941
4.848
4.855
333,044
+0.06(+1.35%)
Jun 17, 2016
4.934
4.941
4.747
4.790
937,868
-0.13(-2.63%)
Jun 16, 2016
4.963
4.963
4.761
4.920
680,497
-0.05(-1.01%)
Jun 15, 2016
5.049
5.078
4.970
4.970
199,527
-0.05(-1.00%)
Jun 14, 2016
4.948
5.027
4.932
5.020
402,890
+0.05(+1.01%)
Jun 13, 2016
5.006
5.071
4.934
4.970
484,594
-0.06(-1.27%)
Jun 10, 2016
5.113
5.156
4.984
5.034
310,319
-0.15(-2.90%)
Jun 09, 2016
5.120
5.198
5.084
5.184
276,972
+0.02(+0.42%)
Jun 08, 2016
5.120
5.177
5.084
5.163
168,147
+0.04(+0.70%)
Jun 07, 2016
5.113
5.163
5.085
5.127
262,714
-0.01(-0.14%)
Jun 06, 2016
5.084
5.163
5.055
5.134
204,412
+0.04(+0.70%)
Jun 03, 2016
5.148
5.170
5.052
5.098
349,992
-0.08(-1.52%)
Jun 02, 2016
5.148
5.241
5.091
5.177
303,559
+0.03(+0.56%)
Jun 01, 2016
5.170
5.170
5.084
5.148
1,288,177
-0.02(-0.42%)
May 31, 2016
5.091
5.184
5.019
5.170
651,149
-0.02(-0.41%)
May 27, 2016
5.120
5.191
5.191
5.191
268,559
+0.09(+1.68%)
May 26, 2016
5.055
5.134
5.055
5.105
174,450
+0.04(+0.85%)
May 25, 2016
5.041
5.127
5.019
5.062
235,482
-0.01(-0.14%)
May 24, 2016
4.919
5.098
4.912
5.070
285,461
+0.16(+3.36%)
May 23, 2016
4.941
4.969
4.848
4.905
433,606
-0.06(-1.30%)
May 20, 2016
4.941
5.027
4.926
4.969
243,874
+0.05(+1.02%)
May 19, 2016
4.905
4.976
4.862
4.919
313,113
-0.04(-0.87%)
May 18, 2016
4.984
5.027
4.913
4.962
372,872
-0.06(-1.14%)
May 17, 2016
5.105
5.163
4.969
5.019
468,135
-0.10(-1.96%)
May 16, 2016
5.105
5.148
5.012
5.120
657,303
+0.01(+0.14%)
May 13, 2016
5.170
5.227
5.027
5.113
393,448
-0.09(-1.79%)
May 12, 2016
5.306
5.363
5.148
5.206
274,391
-0.08(-1.49%)
May 11, 2016
5.528
5.528
5.234
5.284
495,285
-0.24(-4.28%)
May 10, 2016
5.707
5.757
5.492
5.521
424,225
-0.16(-2.90%)
May 09, 2016
5.599
5.793
5.449
5.685
371,693
+0.06(+1.15%)
May 06, 2016
5.113
5.757
5.105
5.621
1,280,874
-0.09(-1.51%)
May 05, 2016
5.750
5.864
5.693
5.707
307,130
-0.02(-0.37%)
May 04, 2016
5.750
5.864
5.657
5.728
533,661
-0.02(-0.37%)
May 03, 2016
5.850
5.922
5.736
5.750
288,460
-0.17(-2.90%)
May 02, 2016
5.700
5.950
5.614
5.922
1,181,119
+0.23(+4.03%)
Apr 29, 2016
5.213
5.728
5.181
5.693
1,501,312
+0.47(+8.90%)
Apr 28, 2016
5.320
5.363
5.227
5.227
328,778
-0.12(-2.28%)
Apr 27, 2016
5.392
5.478
5.292
5.349
237,167
-0.04(-0.67%)
Apr 26, 2016
5.198
5.399
5.177
5.385
240,178
+0.15(+2.87%)
Apr 25, 2016
5.270
5.342
5.163
5.234
326,808
-0.11(-2.01%)
Apr 22, 2016
5.113
5.356
5.113
5.342
473,914
+0.21(+4.19%)
Apr 21, 2016
5.098
5.148
5.070
5.127
144,093
+0.03(+0.56%)
Apr 20, 2016
5.141
5.206
5.070
5.098
253,263
-0.06(-1.25%)
Apr 19, 2016
5.098
5.213
5.098
5.163
288,509
+0.06(+1.26%)
Apr 18, 2016
5.113
5.113
5.048
5.098
320,508
-0.05(-0.97%)
Apr 15, 2016
5.177
5.206
5.127
5.148
242,442
-0.04(-0.83%)
Apr 14, 2016
5.241
5.277
5.163
5.191
193,154
-0.04(-0.69%)
Apr 13, 2016
5.091
5.227
5.084
5.227
349,921
+0.15(+2.96%)
Apr 12, 2016
5.084
5.156
5.048
5.077
278,720
-0.01(-0.28%)
Apr 11, 2016
5.120
5.206
5.066
5.091
239,524
-0.01(-0.28%)
Apr 08, 2016
5.034
5.198
5.005
5.105
335,344
+0.02(+0.42%)
Apr 07, 2016
5.134
5.249
5.059
5.084
251,840
-0.10(-1.93%)
Apr 06, 2016
5.062
5.198
5.062
5.184
287,389
+0.11(+2.12%)
Apr 05, 2016
5.148
5.198
5.070
5.077
497,617
-0.11(-2.07%)
Apr 04, 2016
5.392
5.456
5.177
5.184
615,860
-0.22(-4.11%)
Apr 01, 2016
5.270
5.483
5.241
5.406
376,309
+0.08(+1.48%)
Mar 31, 2016
5.370
5.442
5.249
5.327
520,265
-0.06(-1.20%)
Mar 30, 2016
5.399
5.435
5.356
5.392
423,816
+0.01(+0.13%)
Mar 29, 2016
5.198
5.406
5.198
5.385
470,949
+0.19(+3.72%)
Mar 28, 2016
5.156
5.227
5.098
5.191
513,137
+0.07(+1.40%)
Mar 24, 2016
5.048
5.120
5.120
5.120
498,433
+0.01(+0.28%)
Mar 23, 2016
5.270
5.320
5.084
5.105
383,001
-0.14(-2.60%)
Mar 22, 2016
5.377
5.377
5.220
5.241
395,946
-0.18(-3.30%)
Mar 21, 2016
5.506
5.542
5.385
5.420
398,291
-0.08(-1.43%)
Mar 18, 2016
5.542
5.599
5.471
5.499
559,938
+0.01(+0.13%)
Mar 17, 2016
5.435
5.528
5.413
5.492
295,091
+0.03(+0.52%)
Mar 16, 2016
5.406
5.542
5.406
5.463
330,933
+0.02(+0.39%)
Mar 15, 2016
5.492
5.585
5.370
5.442
444,323
-0.10(-1.81%)
Mar 14, 2016
5.564
5.621
5.514
5.542
187,456
-0.06(-1.02%)
Mar 11, 2016
5.549
5.650
5.549
5.599
270,413
+0.09(+1.56%)
Mar 10, 2016
5.564
5.585
5.478
5.514
383,746
-0.01(-0.26%)
Mar 09, 2016
5.521
5.614
5.485
5.528
373,928
+0.02(+0.28%)
Mar 08, 2016
5.541
5.677
5.498
5.513
520,390
-0.04(-0.77%)
Mar 07, 2016
5.598
5.734
5.473
5.555
633,747
-0.09(-1.64%)
Mar 04, 2016
5.513
5.620
5.527
5.648
442,463
+0.12(+2.19%)
Mar 03, 2016
5.441
5.620
5.363
5.527
521,596
+0.07(+1.31%)
Mar 02, 2016
5.498
5.548
5.434
5.456
461,640
-0.06(-1.16%)
Mar 01, 2016
5.534
5.705
5.484
5.520
470,914
+0.01(+0.26%)
Feb 29, 2016
5.456
5.605
5.399
5.506
615,418
+0.06(+1.18%)
Feb 26, 2016
5.370
5.850
5.163
5.441
803,594
-0.09(-1.68%)
Feb 25, 2016
5.506
5.563
5.391
5.534
315,122
+0.03(+0.52%)
Feb 24, 2016
5.306
5.527
5.247
5.506
680,304
+0.11(+2.12%)
Feb 23, 2016
5.448
5.527
5.377
5.391
239,606
-0.08(-1.43%)
Feb 22, 2016
5.541
5.577
5.420
5.470
501,515
+0.02(+0.39%)
Feb 19, 2016
5.270
5.520
5.235
5.448
872,720
+0.17(+3.24%)
Feb 18, 2016
5.213
5.299
5.024
5.277
674,751
+0.06(+1.09%)
Feb 17, 2016
5.163
5.254
4.978
5.220
673,552
+0.09(+1.81%)
Feb 16, 2016
5.085
5.206
5.048
5.128
574,036
+0.10(+1.99%)
Feb 12, 2016
4.864
5.028
5.028
5.028
575,335
+0.22(+4.60%)
Feb 11, 2016
4.693
4.842
4.635
4.807
1,008,782
+0.00(+0.00%)
Feb 10, 2016
4.828
5.050
4.707
4.807
728,217
+0.03(+0.60%)
Feb 09, 2016
4.564
4.857
4.514
4.778
733,813
+0.12(+2.60%)
Feb 08, 2016
4.678
4.714
4.586
4.657
780,204
-0.10(-2.10%)
Feb 05, 2016
5.013
5.049
4.728
4.757
990,740
-0.29(-5.66%)
Feb 04, 2016
5.106
5.206
4.992
5.042
280,656
-0.08(-1.53%)
Feb 03, 2016
5.163
5.220
5.042
5.120
354,858
+0.03(+0.56%)
Feb 02, 2016
5.170
5.216
5.063
5.092
341,014
-0.16(-2.99%)
Feb 01, 2016
5.284
5.292
5.149
5.249
393,507
-0.07(-1.34%)
Jan 29, 2016
5.120
5.327
5.078
5.320
483,247
+0.20(+3.90%)
Jan 28, 2016
5.292
5.299
5.095
5.120
278,937
-0.11(-2.05%)
Jan 27, 2016
5.377
5.448
5.220
5.227
391,752
-0.18(-3.30%)
Jan 26, 2016
5.384
5.434
5.235
5.406
372,532
+0.05(+0.93%)
Jan 25, 2016
5.441
5.498
5.334
5.356
382,903
-0.12(-2.21%)
Jan 22, 2016
5.420
5.520
5.363
5.477
512,914
+0.14(+2.67%)
Jan 21, 2016
5.213
5.384
5.063
5.334
746,047
+0.13(+2.47%)
Jan 20, 2016
4.935
5.299
4.878
5.206
788,828
+0.18(+3.55%)
Jan 19, 2016
5.185
5.249
4.914
5.028
574,331
-0.08(-1.54%)
Jan 15, 2016
5.070
5.106
5.106
5.106
465,400
-0.13(-2.45%)
Jan 14, 2016
5.106
5.341
5.013
5.235
598,705
+0.18(+3.53%)
Jan 13, 2016
5.170
5.320
5.035
5.056
533,695
-0.11(-2.21%)
Jan 12, 2016
5.263
5.356
5.099
5.170
880,401
-0.06(-1.09%)
Jan 11, 2016
4.992
5.277
4.992
5.227
760,813
+0.26(+5.17%)
Jan 08, 2016
4.942
5.092
4.899
4.971
707,360
+0.04(+0.72%)
Jan 07, 2016
4.942
5.049
4.899
4.935
1,027,309
-0.12(-2.40%)
Jan 06, 2016
5.006
5.149
5.006
5.056
462,404
-0.05(-0.98%)
Jan 05, 2016
5.192
5.206
5.006
5.106
412,707
-0.05(-0.97%)
Jan 04, 2016
5.363
5.399
5.135
5.156
1,078,015
-0.34(-6.23%)
Dec 31, 2015
5.470
5.498
5.498
5.498
610,672
+0.03(+0.52%)
Dec 30, 2015
5.370
5.598
5.341
5.470
577,836
+0.09(+1.59%)
Dec 29, 2015
5.399
5.477
5.341
5.384
616,742
+0.02(+0.40%)
Dec 28, 2015
5.491
5.491
5.341
5.363
639,971
-0.14(-2.46%)
Dec 24, 2015
5.470
5.498
5.498
5.498
111,477
+0.04(+0.78%)
Dec 23, 2015
5.448
5.456
5.377
5.456
191,666
+0.06(+1.06%)
Dec 22, 2015
5.427
5.470
5.356
5.399
431,873
-0.02(-0.39%)
Dec 21, 2015
5.470
5.491
5.377
5.420
492,818
-0.01(-0.13%)
Dec 18, 2015
5.513
5.620
5.427
5.427
1,170,733
-0.12(-2.19%)
Dec 17, 2015
5.598
5.648
5.456
5.548
433,288
-0.01(-0.26%)
Dec 16, 2015
5.577
5.670
5.513
5.563
334,990
+0.01(+0.26%)
Dec 15, 2015
5.441
5.580
5.416
5.548
372,393
+0.16(+3.05%)
Dec 14, 2015
5.612
5.634
5.349
5.384
393,310
-0.23(-4.07%)
Dec 11, 2015
5.777
5.869
5.563
5.612
519,457
-0.33(-5.62%)
Dec 10, 2015
6.039
6.046
5.798
5.947
435,175
-0.11(-1.76%)
Dec 09, 2015
6.025
6.231
5.904
6.053
1,078,173
-0.01(-0.23%)
Dec 08, 2015
6.082
6.174
6.004
6.068
411,505
-0.09(-1.50%)
Dec 07, 2015
6.139
6.210
6.068
6.160
350,961
+0.03(+0.46%)
Dec 04, 2015
5.933
6.146
5.933
6.131
345,837
+0.19(+3.23%)
Dec 03, 2015
6.025
6.089
5.851
5.940
390,468
-0.04(-0.59%)
Dec 02, 2015
6.004
6.053
5.918
5.975
402,193
-0.01(-0.24%)
Dec 01, 2015
5.961
6.032
5.922
5.989
884,283
+0.03(+0.48%)
Nov 30, 2015
5.947
6.096
5.890
5.961
604,002
+0.02(+0.36%)
Nov 27, 2015
6.018
6.032
5.854
5.940
189,722
-0.10(-1.65%)
Nov 25, 2015
5.897
6.039
6.039
6.039
589,315
+0.16(+2.78%)
Nov 24, 2015
5.940
5.947
5.776
5.876
254,397
-0.07(-1.19%)
Nov 23, 2015
5.968
5.997
5.854
5.947
417,206
-0.01(-0.24%)
Nov 20, 2015
6.053
6.096
5.897
5.961
384,921
-0.04(-0.59%)
Nov 19, 2015
6.075
6.075
5.904
5.997
263,100
-0.06(-1.06%)
Nov 18, 2015
5.997
6.075
5.876
6.060
543,442
+0.11(+1.91%)
Nov 17, 2015
6.025
6.053
5.911
5.947
369,343
-0.06(-0.95%)
Nov 16, 2015
5.968
6.068
5.908
6.004
372,526
+0.05(+0.84%)
Nov 13, 2015
5.847
6.004
5.684
5.954
427,186
+0.04(+0.60%)
Nov 12, 2015
6.075
6.124
5.847
5.918
405,480
-0.19(-3.14%)
Nov 11, 2015
6.103
6.235
6.039
6.110
334,241
+0.01(+0.12%)
Nov 10, 2015
6.018
6.195
6.004
6.103
530,942
+0.05(+0.82%)
Nov 09, 2015
6.536
6.558
5.989
6.053
1,011,607
-0.53(-7.99%)
Nov 06, 2015
6.394
6.785
6.288
6.579
1,659,150
+0.29(+4.63%)
Nov 05, 2015
6.394
6.423
6.153
6.288
338,079
-0.12(-1.88%)
Nov 04, 2015
6.316
6.494
6.245
6.409
819,910
+0.10(+1.58%)
Nov 03, 2015
6.245
6.437
6.160
6.309
386,953
+0.04(+0.57%)
Nov 02, 2015
6.195
6.323
6.117
6.274
493,123
+0.05(+0.80%)
Oct 30, 2015
6.110
6.302
5.961
6.224
464,618
+0.09(+1.51%)
Oct 29, 2015
6.195
6.258
6.103
6.131
254,321
-0.09(-1.37%)
Oct 28, 2015
6.025
6.274
5.911
6.217
455,837
+0.23(+3.80%)
Oct 27, 2015
6.160
6.160
5.890
5.989
399,233
-0.21(-3.44%)
Oct 26, 2015
6.117
6.316
6.096
6.203
579,459
+0.09(+1.51%)
Oct 23, 2015
6.103
6.231
6.004
6.110
304,794
+0.09(+1.42%)
Oct 22, 2015
5.968
6.039
5.869
6.025
293,746
+0.10(+1.68%)
Oct 21, 2015
5.925
6.110
5.876
5.925
932,722
+0.00(+0.00%)
Oct 20, 2015
5.968
5.989
5.862
5.925
225,692
-0.03(-0.48%)
Oct 19, 2015
5.911
6.030
5.812
5.954
372,530
+0.01(+0.12%)
Oct 16, 2015
5.762
5.968
5.570
5.947
770,522
+0.22(+3.85%)
Oct 15, 2015
5.570
5.762
5.506
5.727
460,028
+0.19(+3.47%)
Oct 14, 2015
5.734
5.755
5.506
5.535
304,003
-0.21(-3.59%)
Oct 13, 2015
5.535
5.826
5.468
5.741
1,485,738
+0.20(+3.59%)
Oct 12, 2015
5.052
5.741
5.009
5.542
2,084,259
+0.77(+16.24%)
Oct 09, 2015
4.895
4.895
4.711
4.767
348,655
-0.10(-2.04%)
Oct 08, 2015
4.945
4.959
4.803
4.867
325,960
-0.07(-1.44%)
Oct 07, 2015
4.881
4.952
4.817
4.938
311,309
+0.09(+1.91%)
Oct 06, 2015
5.009
5.009
4.799
4.846
295,480
-0.16(-3.26%)
Oct 05, 2015
4.853
5.044
4.838
5.009
550,559
+0.21(+4.29%)
Oct 02, 2015
4.718
4.810
4.568
4.803
381,274
+0.05(+1.05%)
Oct 01, 2015
4.746
4.796
4.632
4.753
404,379
+0.04(+0.75%)
Sep 30, 2015
4.611
4.838
4.611
4.718
1,296,553
+0.15(+3.27%)
Sep 29, 2015
4.654
4.696
4.476
4.568
1,502,471
-0.09(-1.83%)
Sep 28, 2015
4.732
4.831
4.625
4.654
577,469
-0.07(-1.50%)
Sep 25, 2015
4.973
4.988
4.675
4.725
345,921
-0.21(-4.18%)
Sep 24, 2015
4.966
4.981
4.831
4.931
328,580
-0.06(-1.28%)
Sep 23, 2015
5.023
5.023
4.917
4.995
285,479
+0.02(+0.43%)
Sep 22, 2015
5.037
5.101
4.952
4.973
269,535
-0.10(-1.96%)
Sep 21, 2015
5.250
5.266
5.020
5.073
293,911
-0.13(-2.59%)
Sep 18, 2015
5.314
5.457
5.172
5.208
692,248
-0.20(-3.68%)
Sep 17, 2015
5.364
5.478
5.329
5.407
320,938
+0.05(+0.93%)
Sep 16, 2015
5.258
5.442
5.208
5.357
429,242
+0.09(+1.75%)
Sep 15, 2015
5.123
5.272
5.080
5.265
370,331
+0.16(+3.20%)
Sep 14, 2015
5.130
5.165
5.059
5.101
357,404
-0.01(-0.28%)
Sep 11, 2015
5.101
5.165
5.045
5.115
405,118
-0.04(-0.76%)
Sep 10, 2015
5.218
5.275
5.133
5.155
425,711
-0.08(-1.49%)
Sep 09, 2015
5.374
5.402
5.211
5.232
323,978
-0.10(-1.86%)
Sep 08, 2015
5.339
5.381
5.240
5.332
704,180
+0.08(+1.48%)
Sep 04, 2015
5.275
5.254
5.254
5.254
484,431
-0.06(-1.20%)
Sep 03, 2015
5.388
5.445
5.254
5.317
404,901
-0.06(-1.05%)
Sep 02, 2015
5.395
5.395
5.275
5.374
511,332
+0.03(+0.53%)
Sep 01, 2015
5.586
5.586
5.247
5.346
2,939,318
-0.35(-6.21%)
Aug 31, 2015
5.395
5.848
5.395
5.700
880,596
+0.34(+6.34%)
Aug 28, 2015
5.303
5.388
5.218
5.360
360,678
+0.06(+1.07%)
Aug 27, 2015
5.282
5.310
5.204
5.303
667,763
+0.04(+0.67%)
Aug 26, 2015
5.346
5.388
5.091
5.268
413,442
+0.05(+0.95%)
Aug 25, 2015
5.417
5.417
5.211
5.218
496,351
+0.01(+0.27%)
Aug 24, 2015
5.048
5.466
4.878
5.204
1,004,034
-0.16(-3.03%)
Aug 21, 2015
5.487
5.671
5.332
5.367
591,176
-0.22(-3.93%)
Aug 20, 2015
5.891
5.891
5.544
5.586
531,154
-0.38(-6.41%)
Aug 19, 2015
5.870
6.025
5.778
5.969
504,051
+0.06(+1.08%)
Aug 18, 2015
6.061
6.061
5.838
5.905
460,960
-0.15(-2.46%)
Aug 17, 2015
6.061
6.146
5.788
6.054
923,682
-0.01(-0.12%)
Aug 14, 2015
5.551
6.089
5.466
6.061
1,546,674
+0.50(+8.91%)
Aug 13, 2015
5.459
5.643
5.395
5.565
460,800
+0.08(+1.42%)
Aug 12, 2015
5.473
5.540
5.310
5.487
493,678
+0.01(+0.13%)
Aug 11, 2015
5.848
5.905
5.445
5.480
601,797
-0.39(-6.63%)
Aug 10, 2015
5.700
5.877
5.622
5.870
823,699
+0.22(+3.88%)
Aug 07, 2015
4.921
5.721
4.878
5.650
1,801,017
+0.72(+14.66%)
Aug 06, 2015
5.289
5.317
4.878
4.928
1,085,127
-0.30(-5.82%)
Aug 05, 2015
5.374
5.374
5.147
5.232
453,213
-0.08(-1.60%)
Aug 04, 2015
5.417
5.516
5.282
5.317
250,521
-0.09(-1.70%)
Aug 03, 2015
5.445
5.530
5.332
5.409
456,169
-0.02(-0.39%)
Jul 31, 2015
5.232
5.459
5.197
5.431
444,906
+0.20(+3.79%)
Jul 30, 2015
5.183
5.271
5.133
5.232
506,098
+0.01(+0.27%)
Jul 29, 2015
5.197
5.240
5.126
5.218
250,986
+0.00(+0.00%)
Jul 28, 2015
5.268
5.296
5.091
5.218
263,922
-0.02(-0.41%)
Jul 27, 2015
5.247
5.346
5.133
5.240
330,561
-0.03(-0.54%)
Jul 24, 2015
5.339
5.459
5.240
5.268
293,459
-0.11(-1.98%)
Jul 23, 2015
5.586
5.615
5.353
5.374
439,787
-0.22(-3.92%)
Jul 22, 2015
5.636
5.686
5.565
5.594
278,960
-0.05(-0.88%)
Jul 21, 2015
5.608
5.756
5.579
5.643
305,683
+0.04(+0.63%)
Jul 20, 2015
5.650
5.763
5.537
5.608
800,938
-0.06(-1.12%)
Jul 17, 2015
5.735
5.799
5.615
5.671
517,438
-0.04(-0.62%)
Jul 16, 2015
5.650
5.834
5.650
5.707
743,049
+0.08(+1.51%)
Jul 15, 2015
5.792
5.834
5.594
5.622
946,862
-0.15(-2.58%)
Jul 14, 2015
5.792
5.834
5.749
5.771
456,995
-0.02(-0.37%)
Jul 13, 2015
5.834
5.983
5.792
5.792
301,594
-0.04(-0.73%)
Jul 10, 2015
5.785
5.884
5.785
5.834
283,184
+0.14(+2.49%)
Jul 09, 2015
5.778
5.827
5.636
5.693
445,346
-0.02(-0.37%)
Jul 08, 2015
5.636
5.728
5.594
5.714
471,963
+0.04(+0.75%)
Jul 07, 2015
5.721
5.728
5.516
5.671
464,344
-0.04(-0.62%)
Jul 06, 2015
5.686
5.792
5.643
5.707
351,616
-0.05(-0.86%)
Jul 02, 2015
5.870
5.756
5.756
5.756
268,344
-0.08(-1.34%)
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.