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
)
2.130
+0.030 (+1.43%)
Streaming Delayed Price
Updated: 1:21 PM EDT, May 28, 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 (%)
Jul 31, 2013
3.662
3.912
3.662
3.852
2,347,929
+0.20(+5.57%)
Jul 30, 2013
3.601
3.804
3.588
3.648
1,816,646
+0.07(+2.08%)
Jul 29, 2013
3.560
3.640
3.439
3.574
2,113,878
+0.01(+0.38%)
Jul 26, 2013
3.642
3.764
3.527
3.560
2,280,421
-0.28(-7.23%)
Jul 25, 2013
3.459
3.892
3.418
3.838
3,621,364
+0.31(+8.83%)
Jul 24, 2013
4.028
4.068
3.412
3.527
5,829,354
-0.47(-11.69%)
Jul 23, 2013
4.082
4.231
3.885
3.994
4,224,667
-0.09(-2.32%)
Jul 22, 2013
4.474
4.407
4.055
4.088
3,416,377
-0.32(-7.22%)
Jul 19, 2013
4.501
4.569
4.380
4.407
1,603,768
-0.09(-1.96%)
Jul 18, 2013
4.440
4.508
4.359
4.495
1,288,686
+0.08(+1.92%)
Jul 17, 2013
4.542
4.644
4.352
4.410
1,806,797
-0.08(-1.73%)
Jul 16, 2013
4.610
4.644
4.427
4.488
1,804,223
-0.08(-1.78%)
Jul 15, 2013
4.481
4.677
4.474
4.569
1,601,093
+0.07(+1.66%)
Jul 12, 2013
4.556
4.623
4.359
4.495
2,496,561
-0.06(-1.34%)
Jul 11, 2013
4.589
4.691
4.468
4.556
2,170,657
+0.12(+2.59%)
Jul 10, 2013
4.874
4.921
4.440
4.440
4,238,056
-0.43(-8.89%)
Jul 09, 2013
4.671
4.881
4.610
4.874
4,535,228
+0.26(+5.73%)
Jul 08, 2013
4.488
4.616
4.447
4.610
2,885,143
+0.19(+4.29%)
Jul 05, 2013
4.346
4.447
4.346
4.420
1,712,759
+0.14(+3.32%)
Jul 03, 2013
4.116
4.352
4.028
4.278
1,394,365
+0.15(+3.61%)
Jul 02, 2013
4.339
4.461
4.082
4.129
3,177,335
-0.20(-4.69%)
Jul 01, 2013
4.224
4.400
4.224
4.332
2,525,804
+0.17(+4.07%)
Jun 28, 2013
4.197
4.231
4.082
4.163
4,866,842
+0.01(+0.16%)
Jun 27, 2013
3.940
4.197
3.940
4.156
2,464,354
+0.28(+7.16%)
Jun 26, 2013
3.852
3.926
3.852
3.879
3,190,315
+0.09(+2.50%)
Jun 25, 2013
3.987
4.000
3.635
3.784
3,504,199
-0.14(-3.45%)
Jun 24, 2013
4.109
4.116
3.858
3.919
2,318,910
-0.31(-7.36%)
Jun 21, 2013
3.899
4.231
3.899
4.231
3,235,665
+0.35(+9.08%)
Jun 20, 2013
4.129
4.129
3.757
3.879
3,081,513
-0.25(-6.07%)
Jun 19, 2013
4.048
4.163
4.021
4.129
2,245,361
+0.11(+2.69%)
Jun 18, 2013
3.845
4.061
3.824
4.021
2,224,605
+0.22(+5.88%)
Jun 17, 2013
3.743
3.892
3.703
3.797
2,377,440
+0.12(+3.32%)
Jun 14, 2013
3.703
3.723
3.608
3.676
1,147,275
-0.03(-0.73%)
Jun 13, 2013
3.642
3.723
3.506
3.703
2,311,272
+0.12(+3.21%)
Jun 12, 2013
3.520
3.615
3.486
3.588
1,946,322
+0.09(+2.71%)
Jun 11, 2013
3.459
3.554
3.391
3.493
973,476
-0.03(-0.77%)
Jun 10, 2013
3.479
3.574
3.399
3.520
2,027,392
+0.09(+2.56%)
Jun 07, 2013
3.310
3.479
3.310
3.432
1,522,121
+0.16(+4.75%)
Jun 06, 2013
3.385
3.445
3.188
3.276
1,927,705
-0.12(-3.39%)
Jun 05, 2013
3.398
3.486
3.344
3.391
1,416,721
-0.01(-0.20%)
Jun 04, 2013
3.283
3.504
3.263
3.398
2,109,840
+0.09(+2.87%)
Jun 03, 2013
3.222
3.324
3.183
3.303
1,570,556
+0.17(+5.40%)
May 31, 2013
3.269
3.310
3.121
3.134
1,345,288
-0.14(-4.14%)
May 30, 2013
3.195
3.303
3.168
3.269
1,273,567
+0.12(+3.87%)
May 29, 2013
3.249
3.256
3.121
3.148
988,449
-0.09(-2.72%)
May 28, 2013
3.188
3.364
3.161
3.236
1,206,224
+0.12(+3.91%)
May 24, 2013
3.215
3.261
3.080
3.114
1,070,984
-0.14(-4.17%)
May 23, 2013
3.012
3.269
2.823
3.249
1,864,548
+0.24(+8.11%)
May 22, 2013
3.324
3.527
2.890
3.005
3,202,030
-0.31(-9.39%)
May 21, 2013
3.269
3.371
3.263
3.317
1,097,659
+0.04(+1.24%)
May 20, 2013
3.290
3.303
3.188
3.276
1,299,213
-0.01(-0.41%)
May 17, 2013
3.283
3.425
3.283
3.290
1,632,697
+0.02(+0.62%)
May 16, 2013
3.432
3.445
3.249
3.269
1,850,710
-0.16(-4.73%)
May 15, 2013
3.290
3.527
3.283
3.432
3,273,183
+0.33(+10.70%)
May 13, 2013
3.073
3.148
3.012
3.100
1,278,192
+0.03(+1.10%)
May 10, 2013
2.978
3.100
2.978
3.066
1,165,676
+0.09(+3.19%)
May 09, 2013
2.958
3.121
2.843
2.972
1,992,055
+0.02(+0.69%)
May 08, 2013
2.796
2.978
2.775
2.951
1,517,618
+0.12(+4.31%)
May 07, 2013
3.005
3.005
2.775
2.829
2,413,427
-0.17(-5.64%)
May 06, 2013
2.741
2.999
2.741
2.999
2,060,536
+0.26(+9.65%)
May 03, 2013
2.924
2.904
2.721
2.735
3,020,126
-0.03(-0.98%)
May 02, 2013
2.572
2.789
2.559
2.762
2,575,604
+0.21(+8.22%)
May 01, 2013
2.681
2.687
2.518
2.552
2,301,662
-0.06(-2.33%)
Apr 30, 2013
2.450
2.633
2.450
2.613
2,183,347
+0.19(+7.82%)
Apr 29, 2013
2.389
2.532
2.389
2.423
1,600,246
+0.05(+2.29%)
Apr 26, 2013
2.417
2.430
2.362
2.369
882,717
-0.06(-2.51%)
Apr 25, 2013
2.369
2.471
2.322
2.430
1,585,544
+0.11(+4.66%)
Apr 24, 2013
2.396
2.396
2.288
2.322
771,983
-0.07(-2.83%)
Apr 23, 2013
2.301
2.437
2.274
2.389
1,180,817
+0.12(+5.06%)
Apr 22, 2013
2.301
2.369
2.247
2.274
1,611,491
+0.01(+0.30%)
Apr 19, 2013
2.119
2.301
2.071
2.268
818,829
+0.16(+7.37%)
Apr 18, 2013
2.261
2.288
2.071
2.112
1,408,275
-0.16(-6.87%)
Apr 17, 2013
2.417
2.417
2.207
2.268
1,647,569
-0.18(-7.20%)
Apr 16, 2013
2.159
2.450
2.153
2.444
1,603,984
+0.28(+12.81%)
Apr 15, 2013
2.261
2.369
2.147
2.166
1,383,073
-0.16(-6.98%)
Apr 12, 2013
2.477
2.623
2.173
2.329
2,628,461
-0.15(-6.01%)
Apr 11, 2013
2.329
2.559
2.322
2.477
2,899,915
+0.16(+7.02%)
Apr 10, 2013
2.247
2.356
2.234
2.315
2,293,024
+0.09(+4.27%)
Apr 09, 2013
2.125
2.288
2.122
2.220
1,790,630
+0.11(+5.13%)
Apr 08, 2013
2.010
2.125
2.010
2.112
735,643
+0.11(+5.41%)
Apr 05, 2013
1.834
2.037
1.808
2.004
890,027
+0.13(+6.86%)
Apr 04, 2013
2.037
2.039
1.801
1.875
2,677,014
-0.21(-10.06%)
Apr 03, 2013
2.200
2.220
2.065
2.085
1,495,425
-0.12(-5.23%)
Apr 02, 2013
2.159
2.342
2.132
2.200
1,871,285
+0.07(+3.50%)
Apr 01, 2013
2.180
2.265
2.105
2.125
1,328,525
-0.03(-1.57%)
Mar 28, 2013
2.166
2.183
2.112
2.159
1,092,138
+0.05(+2.57%)
Mar 27, 2013
2.132
2.207
2.037
2.105
1,249,696
-0.02(-0.96%)
Mar 26, 2013
2.362
2.389
2.085
2.125
2,641,777
-0.20(-8.72%)
Mar 25, 2013
2.200
2.362
2.166
2.329
2,623,566
+0.19(+8.86%)
Mar 22, 2013
2.051
2.207
2.031
2.139
1,820,534
+0.13(+6.40%)
Mar 21, 2013
1.956
2.044
1.950
2.010
1,501,066
+0.07(+3.48%)
Mar 20, 2013
1.834
1.949
1.834
1.943
1,346,966
+0.14(+7.49%)
Mar 19, 2013
1.713
1.814
1.692
1.807
1,293,223
+0.12(+6.80%)
Mar 18, 2013
1.658
1.706
1.658
1.692
802,983
+0.00(+0.00%)
Mar 15, 2013
1.692
1.726
1.658
1.692
1,205,616
+0.01(+0.40%)
Mar 14, 2013
1.726
1.740
1.672
1.685
499,415
-0.02(-1.19%)
Mar 13, 2013
1.713
1.726
1.672
1.706
652,834
+0.01(+0.80%)
Mar 12, 2013
1.861
1.895
1.679
1.692
2,055,163
-0.13(-7.06%)
Mar 11, 2013
1.537
1.828
1.523
1.821
2,013,711
+0.31(+20.63%)
Mar 08, 2013
1.496
1.537
1.482
1.509
1,143,236
+0.05(+3.24%)
Mar 07, 2013
1.449
1.516
1.415
1.462
2,876,495
+0.02(+1.41%)
Mar 06, 2013
1.469
1.482
1.408
1.442
1,119,220
-0.03(-1.84%)
Mar 05, 2013
1.482
1.482
1.449
1.469
1,386,434
-0.01(-0.46%)
Mar 04, 2013
1.449
1.476
1.435
1.476
787,035
+0.05(+3.32%)
Mar 01, 2013
1.340
1.442
1.327
1.428
1,107,399
+0.07(+5.50%)
Feb 28, 2013
1.313
1.367
1.266
1.354
1,336,405
+0.07(+5.82%)
Feb 27, 2013
1.293
1.306
1.273
1.279
363,463
-0.01(-1.05%)
Feb 26, 2013
1.313
1.320
1.273
1.293
371,737
-0.01(-0.52%)
Feb 25, 2013
1.320
1.320
1.300
1.300
316,360
+0.00(+0.00%)
Feb 22, 2013
1.313
1.327
1.286
1.300
419,190
+0.00(+0.00%)
Feb 21, 2013
1.333
1.333
1.279
1.300
246,286
-0.03(-2.54%)
Feb 20, 2013
1.374
1.374
1.333
1.333
506,078
-0.04(-2.96%)
Feb 19, 2013
1.340
1.374
1.327
1.374
320,251
+0.02(+1.50%)
Feb 15, 2013
1.374
1.374
1.320
1.354
549,301
+0.00(+0.00%)
Feb 14, 2013
1.354
1.381
1.340
1.354
384,396
+0.01(+0.50%)
Feb 13, 2013
1.381
1.381
1.333
1.347
387,728
-0.01(-1.00%)
Feb 12, 2013
1.306
1.374
1.266
1.361
458,447
+0.05(+4.14%)
Feb 11, 2013
1.300
1.320
1.293
1.306
367,457
+0.01(+0.52%)
Feb 08, 2013
1.279
1.313
1.279
1.300
232,207
+0.03(+2.13%)
Feb 07, 2013
1.320
1.320
1.266
1.273
325,076
-0.03(-2.08%)
Feb 06, 2013
1.239
1.313
1.239
1.300
462,593
+0.04(+3.23%)
Feb 04, 2013
1.279
1.320
1.239
1.259
725,553
-0.03(-2.11%)
Feb 01, 2013
1.286
1.320
1.252
1.286
593,250
+0.01(+1.06%)
Jan 31, 2013
1.286
1.320
1.273
1.273
410,737
-0.01(-1.05%)
Jan 30, 2013
1.259
1.320
1.246
1.286
686,196
+0.02(+1.60%)
Jan 29, 2013
1.266
1.374
1.205
1.266
926,964
-0.02(-1.58%)
Jan 28, 2013
1.191
1.286
1.185
1.286
1,109,080
+0.10(+8.57%)
Jan 25, 2013
1.205
1.205
1.157
1.185
350,215
+0.01(+1.16%)
Jan 24, 2013
1.164
1.178
1.151
1.171
136,172
+0.01(+0.58%)
Jan 23, 2013
1.144
1.171
1.144
1.164
206,884
+0.02(+1.78%)
Jan 22, 2013
1.178
1.198
1.137
1.144
463,033
+0.00(+0.00%)
Jan 18, 2013
1.144
1.198
1.137
1.144
270,118
-0.01(-0.59%)
Jan 17, 2013
1.144
1.171
1.130
1.151
265,795
+0.01(+1.19%)
Jan 16, 2013
1.144
1.171
1.137
1.137
270,892
-0.01(-1.18%)
Jan 15, 2013
1.117
1.164
1.117
1.151
876,942
+0.02(+1.80%)
Jan 14, 2013
1.151
1.164
1.110
1.130
1,779,358
-0.03(-2.34%)
Jan 11, 2013
1.185
1.198
1.137
1.157
199,432
-0.03(-2.29%)
Jan 10, 2013
1.178
1.205
1.164
1.185
406,704
+0.01(+1.16%)
Jan 09, 2013
1.347
1.496
1.164
1.171
665,318
+0.03(+2.37%)
Jan 08, 2013
1.151
1.198
1.144
1.144
217,682
-0.01(-0.59%)
Jan 07, 2013
1.151
1.218
1.151
1.151
350,399
+0.00(+0.00%)
Jan 04, 2013
1.137
1.198
1.124
1.151
347,216
+0.02(+1.80%)
Jan 03, 2013
1.164
1.178
1.130
1.130
213,381
-0.03(-2.34%)
Jan 02, 2013
1.212
1.246
1.151
1.157
681,952
+0.03(+3.01%)
Dec 31, 2012
1.110
1.171
1.110
1.124
777,121
+0.03(+3.11%)
Dec 28, 2012
1.103
1.117
1.090
1.090
103,043
-0.01(-0.62%)
Dec 27, 2012
1.110
1.144
1.076
1.097
233,000
-0.01(-1.22%)
Dec 26, 2012
1.103
1.151
1.097
1.110
111,325
+0.01(+0.61%)
Dec 24, 2012
1.103
1.144
1.090
1.103
81,849
+0.01(+0.62%)
Dec 21, 2012
1.110
1.164
1.076
1.097
572,040
+0.00(+0.00%)
Dec 20, 2012
1.097
1.130
1.069
1.097
200,365
+0.00(+0.00%)
Dec 19, 2012
1.090
1.171
1.083
1.097
212,779
+0.01(+0.62%)
Dec 18, 2012
1.069
1.090
0.9883
1.090
297,979
+0.02(+1.90%)
Dec 17, 2012
1.056
1.083
0.9998
1.069
137,905
+0.02(+1.94%)
Dec 14, 2012
1.042
1.049
1.029
1.049
95,053
-0.01(-0.64%)
Dec 13, 2012
1.036
1.083
1.029
1.056
53,619
+0.01(+0.65%)
Dec 12, 2012
1.083
1.090
1.036
1.049
137,237
-0.03(-3.13%)
Dec 11, 2012
1.029
1.090
0.9950
1.083
121,099
+0.07(+7.38%)
Dec 10, 2012
1.009
1.029
0.9883
1.009
145,763
+0.01(+1.36%)
Dec 07, 2012
0.9638
1.008
0.9387
0.9950
359,367
+0.04(+4.61%)
Dec 06, 2012
0.9763
0.9763
0.9450
0.9512
181,213
-0.03(-2.56%)
Dec 05, 2012
0.9700
0.9825
0.9512
0.9763
284,605
+0.02(+1.96%)
Dec 04, 2012
1.020
1.020
0.8761
0.9575
227,729
+0.02(+2.00%)
Nov 30, 2012
0.7322
0.9700
0.7322
0.9387
558,173
+0.09(+10.29%)
Nov 29, 2012
0.8136
0.8574
0.8042
0.8511
220,187
+0.06(+7.94%)
Nov 28, 2012
0.7385
0.7885
0.7134
0.7885
379,311
+0.06(+8.62%)
Nov 27, 2012
0.7572
0.7572
0.7072
0.7259
464,062
-0.03(-3.33%)
Nov 26, 2012
0.7635
0.7698
0.7437
0.7510
120,355
-0.01(-1.64%)
Nov 23, 2012
0.7948
0.7948
0.7572
0.7635
73,056
-0.02(-2.40%)
Nov 21, 2012
0.7885
0.7948
0.7635
0.7823
23,388
-0.01(-1.57%)
Nov 20, 2012
0.7948
0.8010
0.7510
0.7948
133,311
+0.00(+0.00%)
Nov 19, 2012
0.7760
0.8136
0.7760
0.7948
135,887
+0.04(+4.96%)
Nov 16, 2012
0.7197
0.7698
0.7166
0.7572
280,371
+0.04(+6.14%)
Nov 15, 2012
0.7510
0.7572
0.7134
0.7134
337,819
-0.04(-5.79%)
Nov 14, 2012
0.7885
0.7948
0.7572
0.7572
175,365
-0.02(-2.42%)
Nov 13, 2012
0.7948
0.8136
0.7698
0.7760
312,251
-0.03(-3.88%)
Nov 12, 2012
0.8198
0.8511
0.7948
0.8073
71,545
-0.01(-1.53%)
Nov 09, 2012
0.7948
0.8386
0.7885
0.8198
138,143
+0.03(+3.15%)
Nov 08, 2012
0.8448
0.8636
0.7823
0.7948
319,801
-0.05(-5.93%)
Nov 07, 2012
0.8887
0.9012
0.8136
0.8448
180,130
-0.04(-4.26%)
Nov 06, 2012
0.8761
0.8887
0.8699
0.8824
75,749
+0.01(+0.71%)
Nov 05, 2012
0.9074
0.9074
0.8636
0.8761
166,426
-0.03(-2.78%)
Nov 02, 2012
0.9074
0.9638
0.8761
0.9012
284,484
+0.04(+4.35%)
Nov 01, 2012
0.8511
0.8994
0.8323
0.8636
101,832
+0.02(+2.22%)
Oct 31, 2012
0.8198
0.8574
0.8038
0.8448
68,622
+0.02(+2.27%)
Oct 26, 2012
0.8323
0.8261
0.8261
0.8261
51,453
-0.01(-0.75%)
Oct 25, 2012
0.8386
0.8448
0.8136
0.8323
38,589
+0.01(+0.76%)
Oct 24, 2012
0.8448
0.8448
0.8073
0.8261
47,589
-0.01(-1.49%)
Oct 23, 2012
0.8511
0.8511
0.8136
0.8386
88,409
-0.04(-4.96%)
Oct 19, 2012
0.8761
0.8887
0.8636
0.8824
113,517
-0.01(-0.70%)
Oct 18, 2012
0.8949
0.9074
0.8511
0.8887
52,530
-0.01(-0.70%)
Oct 17, 2012
0.8761
0.9012
0.8636
0.8949
184,849
+0.02(+2.14%)
Oct 16, 2012
0.8636
0.8761
0.8574
0.8761
209,621
+0.02(+2.19%)
Oct 15, 2012
0.8323
0.8636
0.8323
0.8574
60,561
+0.03(+3.79%)
Oct 12, 2012
0.8261
0.8386
0.8261
0.8261
46,927
+0.00(+0.00%)
Oct 11, 2012
0.8323
0.8323
0.8136
0.8261
50,614
+0.01(+0.76%)
Oct 10, 2012
0.8198
0.8511
0.7698
0.8198
100,106
+0.01(+0.77%)
Oct 09, 2012
0.8574
0.8636
0.8136
0.8136
55,935
-0.04(-5.11%)
Oct 08, 2012
0.8448
0.8699
0.8261
0.8574
52,769
+0.01(+0.74%)
Oct 05, 2012
0.8574
0.8761
0.8448
0.8511
110,162
-0.01(-0.73%)
Oct 04, 2012
0.8511
0.8574
0.8261
0.8574
70,043
+0.01(+1.48%)
Oct 03, 2012
0.8448
0.8574
0.8136
0.8448
111,619
+0.00(+0.00%)
Oct 02, 2012
0.8574
0.8636
0.8386
0.8448
84,258
+0.00(+0.00%)
Oct 01, 2012
0.8574
0.8636
0.8261
0.8448
202,729
+0.01(+0.75%)
Sep 28, 2012
0.8699
0.8699
0.8323
0.8386
290,521
-0.03(-3.60%)
Sep 27, 2012
0.8699
0.8887
0.8636
0.8699
102,334
+0.00(+0.00%)
Sep 26, 2012
0.8699
0.8761
0.8574
0.8699
128,399
+0.01(+0.72%)
Sep 25, 2012
0.8511
0.9074
0.8511
0.8636
276,828
+0.01(+1.47%)
Sep 24, 2012
0.8386
0.8511
0.7760
0.8511
156,319
+0.02(+2.26%)
Sep 21, 2012
0.8949
0.8949
0.8323
0.8323
550,346
-0.05(-5.67%)
Sep 20, 2012
0.8824
0.9012
0.8699
0.8824
173,518
-0.01(-0.70%)
Sep 19, 2012
0.9012
0.9062
0.8580
0.8887
359,220
-0.01(-0.70%)
Sep 18, 2012
0.8636
0.8949
0.8386
0.8949
221,371
+0.03(+3.62%)
Sep 17, 2012
0.8761
0.8887
0.8386
0.8636
190,421
-0.03(-2.82%)
Sep 14, 2012
0.8511
0.8887
0.8511
0.8887
260,168
+0.04(+4.41%)
Sep 13, 2012
0.8448
0.8574
0.8136
0.8511
264,980
+0.01(+0.74%)
Sep 12, 2012
0.8261
0.8448
0.8136
0.8448
107,757
+0.02(+2.27%)
Sep 11, 2012
0.8386
0.8386
0.8136
0.8261
74,428
-0.01(-0.75%)
Sep 10, 2012
0.8198
0.8448
0.8198
0.8323
104,531
+0.01(+0.76%)
Sep 07, 2012
0.8073
0.8261
0.7948
0.8261
176,100
+0.03(+3.13%)
Sep 06, 2012
0.7823
0.8073
0.7760
0.8010
279,296
+0.03(+3.23%)
Sep 05, 2012
0.7572
0.7823
0.7447
0.7760
195,472
+0.03(+3.33%)
Sep 04, 2012
0.7197
0.7510
0.7072
0.7510
227,202
+0.04(+5.26%)
Aug 31, 2012
0.7510
0.7510
0.6884
0.7134
971,411
-0.02(-2.56%)
Aug 30, 2012
0.7760
0.7760
0.7259
0.7322
957,714
-0.06(-7.14%)
Aug 29, 2012
0.7760
0.8073
0.7572
0.7885
99,649
+0.03(+4.13%)
Aug 27, 2012
0.7948
0.8129
0.7385
0.7572
302,355
-0.02(-2.42%)
Aug 24, 2012
0.7322
0.7760
0.7204
0.7760
96,206
+0.04(+5.98%)
Aug 23, 2012
0.7510
0.7572
0.7322
0.7322
159,245
-0.03(-3.31%)
Aug 22, 2012
0.7948
0.7979
0.7447
0.7572
108,262
-0.03(-3.97%)
Aug 21, 2012
0.8010
0.8136
0.7510
0.7885
132,659
-0.01(-1.56%)
Aug 20, 2012
0.8323
0.8386
0.7885
0.8010
82,786
-0.04(-4.48%)
Aug 17, 2012
0.8386
0.8448
0.8073
0.8386
189,051
+0.00(+0.00%)
Aug 16, 2012
0.8136
0.8448
0.8136
0.8386
75,413
+0.03(+3.08%)
Aug 15, 2012
0.7885
0.8261
0.7885
0.8136
57,421
+0.02(+2.36%)
Aug 14, 2012
0.8073
0.8386
0.7823
0.7948
194,550
-0.01(-0.78%)
Aug 13, 2012
0.7760
0.8073
0.7760
0.8010
64,773
+0.03(+3.23%)
Aug 10, 2012
0.7885
0.8073
0.7698
0.7760
92,267
-0.01(-1.59%)
Aug 09, 2012
0.7823
0.8073
0.7704
0.7885
470,322
+0.00(+0.00%)
Aug 08, 2012
0.7948
0.8136
0.7760
0.7885
81,831
-0.01(-0.79%)
Aug 07, 2012
0.8010
0.8104
0.7510
0.7948
389,688
-0.01(-0.78%)
Aug 06, 2012
0.7948
0.8136
0.7572
0.8010
117,718
+0.00(+0.00%)
Aug 03, 2012
0.7510
0.8511
0.7510
0.8010
685,749
+0.07(+9.40%)
Aug 02, 2012
0.7134
0.7385
0.6884
0.7322
161,978
+0.02(+2.63%)
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.