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 (%)
Sep 28, 2018
3.807
3.807
3.618
3.768
354,211
-0.04(-1.01%)
Sep 27, 2018
3.768
3.845
3.768
3.807
254,309
+0.00(+0.00%)
Sep 26, 2018
3.768
3.884
3.768
3.807
272,132
-0.04(-1.00%)
Sep 25, 2018
3.845
3.922
3.807
3.845
294,250
-0.04(-0.99%)
Sep 24, 2018
3.922
3.961
3.845
3.884
326,522
-0.04(-0.98%)
Sep 21, 2018
3.999
4.076
3.922
3.922
1,282,001
-0.12(-2.86%)
Sep 20, 2018
4.076
4.076
3.999
4.037
208,593
-0.04(-0.94%)
Sep 19, 2018
4.114
4.153
4.037
4.076
224,140
-0.04(-0.93%)
Sep 18, 2018
3.922
4.153
3.845
4.114
350,302
+0.19(+4.90%)
Sep 17, 2018
4.076
4.076
3.884
3.922
255,475
-0.15(-3.77%)
Sep 14, 2018
3.922
4.153
3.922
4.076
343,288
+0.15(+3.92%)
Sep 13, 2018
3.961
3.961
3.845
3.922
187,599
+0.00(+0.00%)
Sep 12, 2018
3.922
3.998
3.846
3.922
299,257
+0.00(+0.00%)
Sep 11, 2018
3.808
3.998
3.770
3.922
437,942
+0.15(+4.04%)
Sep 10, 2018
3.884
3.903
3.694
3.770
376,563
-0.11(-2.94%)
Sep 07, 2018
3.808
3.960
3.770
3.884
324,200
+0.08(+2.00%)
Sep 06, 2018
3.846
3.960
3.808
3.808
300,723
-0.08(-1.96%)
Sep 05, 2018
3.846
3.922
3.808
3.884
304,182
+0.00(+0.00%)
Sep 04, 2018
3.960
3.998
3.827
3.884
329,405
-0.11(-2.86%)
Aug 31, 2018
3.998
3.998
3.998
0
+0.11(+2.94%)
Aug 30, 2018
3.846
3.922
3.808
3.884
389,241
+0.04(+0.99%)
Aug 29, 2018
3.884
3.922
3.808
3.846
287,862
-0.04(-0.98%)
Aug 28, 2018
3.998
4.036
3.884
3.884
422,557
-0.15(-3.77%)
Aug 27, 2018
4.227
4.329
4.014
4.036
609,184
-0.19(-4.50%)
Aug 24, 2018
4.036
4.265
3.998
4.227
861,383
+0.19(+4.72%)
Aug 23, 2018
4.112
4.189
3.998
4.036
560,260
-0.04(-0.93%)
Aug 22, 2018
4.074
4.112
4.036
4.074
605,888
+0.00(+0.00%)
Aug 21, 2018
4.074
4.151
4.036
4.074
570,229
+0.00(+0.00%)
Aug 20, 2018
3.922
4.189
3.921
4.074
799,261
+0.15(+3.88%)
Aug 17, 2018
3.922
4.036
3.846
3.922
851,009
-0.04(-0.96%)
Aug 16, 2018
4.036
4.036
3.903
3.960
531,789
-0.04(-0.95%)
Aug 15, 2018
4.036
4.036
3.918
3.998
602,485
-0.08(-1.87%)
Aug 14, 2018
3.998
4.151
3.960
4.074
900,778
+0.11(+2.88%)
Aug 13, 2018
4.151
4.151
3.922
3.960
520,480
-0.15(-3.70%)
Aug 10, 2018
4.151
4.227
4.036
4.112
455,771
-0.04(-0.92%)
Aug 09, 2018
3.884
4.227
3.770
4.151
1,224,302
+0.30(+7.92%)
Aug 08, 2018
3.694
3.865
3.681
3.846
519,398
+0.19(+5.21%)
Aug 07, 2018
3.694
3.884
3.617
3.656
520,397
+0.00(+0.00%)
Aug 06, 2018
3.579
3.732
3.579
3.656
309,044
+0.11(+3.23%)
Aug 03, 2018
3.617
3.808
3.503
3.541
378,036
+0.15(+4.49%)
Aug 02, 2018
3.351
3.427
3.275
3.389
382,405
+0.00(+0.00%)
Aug 01, 2018
3.656
3.656
3.370
3.389
341,749
-0.30(-8.25%)
Jul 31, 2018
3.427
3.732
3.370
3.694
609,558
+0.30(+8.99%)
Jul 30, 2018
3.389
3.427
3.351
3.389
242,161
+0.00(+0.00%)
Jul 27, 2018
3.389
3.446
3.313
3.389
349,542
+0.00(+0.00%)
Jul 26, 2018
3.465
3.503
3.389
3.389
180,444
-0.08(-2.20%)
Jul 25, 2018
3.427
3.465
3.351
3.465
383,821
+0.04(+1.11%)
Jul 24, 2018
3.579
3.579
3.389
3.427
294,452
-0.15(-4.26%)
Jul 23, 2018
3.617
3.617
3.541
3.579
185,181
-0.04(-1.05%)
Jul 20, 2018
3.617
3.636
3.579
3.617
316,953
+0.00(+0.00%)
Jul 19, 2018
3.617
3.656
3.560
3.617
391,417
+0.00(+0.00%)
Jul 18, 2018
3.617
3.656
3.541
3.617
349,237
+0.04(+1.06%)
Jul 17, 2018
3.503
3.617
3.503
3.579
449,865
+0.04(+1.08%)
Jul 16, 2018
3.770
3.770
3.503
3.541
331,614
-0.19(-5.10%)
Jul 13, 2018
3.808
3.846
3.732
3.732
238,077
-0.08(-2.00%)
Jul 12, 2018
3.846
3.846
3.732
3.808
400,052
-0.04(-0.99%)
Jul 11, 2018
3.770
3.846
3.694
3.846
479,089
+0.08(+2.02%)
Jul 10, 2018
3.694
3.808
3.656
3.770
391,576
+0.11(+3.12%)
Jul 09, 2018
3.732
3.732
3.617
3.656
393,829
-0.04(-1.03%)
Jul 06, 2018
3.770
3.770
3.656
3.694
391,078
-0.04(-1.02%)
Jul 05, 2018
3.808
3.846
3.636
3.732
450,938
-0.11(-2.97%)
Jul 03, 2018
3.846
3.846
3.846
0
+0.19(+5.21%)
Jul 02, 2018
3.770
3.808
3.617
3.656
456,122
-0.15(-4.00%)
Jun 29, 2018
3.808
3.846
3.770
3.808
532,992
+0.00(+0.00%)
Jun 28, 2018
3.770
3.846
3.770
3.808
445,085
+0.00(+0.00%)
Jun 27, 2018
3.808
3.846
3.732
3.808
451,485
+0.00(+0.00%)
Jun 26, 2018
3.808
3.808
3.770
3.808
300,532
+0.00(+0.00%)
Jun 25, 2018
3.846
3.846
3.770
3.808
469,675
-0.04(-0.99%)
Jun 22, 2018
3.770
3.884
3.713
3.846
2,265,201
+0.11(+3.06%)
Jun 21, 2018
3.770
3.770
3.694
3.732
762,467
+0.00(+0.00%)
Jun 20, 2018
3.503
3.732
3.469
3.732
584,740
+0.23(+6.52%)
Jun 19, 2018
3.541
3.541
3.465
3.503
280,431
-0.04(-1.08%)
Jun 18, 2018
3.427
3.541
3.313
3.541
602,257
+0.11(+3.33%)
Jun 15, 2018
3.427
3.313
3.427
430,414
+0.11(+3.45%)
Jun 14, 2018
3.465
3.465
3.275
3.313
688,564
-0.15(-4.40%)
Jun 13, 2018
3.427
3.465
3.351
3.465
509,408
+0.08(+2.25%)
Jun 12, 2018
3.389
3.389
3.276
3.389
395,443
+0.15(+4.65%)
Jun 11, 2018
3.163
3.314
3.144
3.238
354,118
+0.08(+2.38%)
Jun 08, 2018
3.201
3.238
3.125
3.163
415,197
-0.04(-1.18%)
Jun 07, 2018
3.201
3.238
3.125
3.201
396,528
+0.04(+1.19%)
Jun 06, 2018
3.201
3.163
608,300
+0.08(+2.44%)
Jun 05, 2018
3.125
3.163
3.088
3.088
521,162
-0.04(-1.20%)
Jun 04, 2018
3.163
3.163
3.088
3.125
1,128,271
+0.00(+0.00%)
Jun 01, 2018
3.050
3.125
3.012
3.125
395,963
+0.11(+3.75%)
May 31, 2018
3.088
3.107
2.937
3.012
755,159
-0.11(-3.61%)
May 30, 2018
3.201
3.238
3.088
3.125
799,967
-0.08(-2.35%)
May 29, 2018
3.238
3.238
3.125
3.201
641,641
-0.04(-1.16%)
May 25, 2018
3.238
3.238
3.238
0
+0.11(+3.61%)
May 24, 2018
3.238
3.238
3.125
3.125
238,427
-0.11(-3.49%)
May 23, 2018
3.276
3.276
3.182
3.238
265,657
-0.04(-1.15%)
May 22, 2018
3.276
3.314
3.238
3.276
287,646
+0.00(+0.00%)
May 21, 2018
3.276
3.276
3.201
3.276
238,591
+0.04(+1.16%)
May 18, 2018
3.314
3.389
3.201
3.238
608,197
-0.08(-2.27%)
May 17, 2018
3.238
3.314
3.201
3.314
615,358
+0.08(+2.33%)
May 16, 2018
3.088
3.257
3.088
3.238
520,672
+0.15(+4.88%)
May 15, 2018
3.163
3.163
3.012
3.088
591,772
-0.08(-2.38%)
May 14, 2018
3.125
3.238
3.088
3.163
442,523
+0.04(+1.20%)
May 11, 2018
3.201
3.238
3.088
3.125
584,960
-0.08(-2.35%)
May 10, 2018
3.276
3.314
3.088
3.201
1,322,457
-0.11(-3.41%)
May 09, 2018
3.389
3.427
3.012
3.314
1,466,600
-0.15(-4.35%)
May 08, 2018
3.653
3.653
3.408
3.464
473,247
-0.15(-4.17%)
May 07, 2018
3.577
3.690
3.540
3.615
286,917
+0.04(+1.05%)
May 04, 2018
3.351
3.577
3.351
3.577
268,965
+0.19(+5.56%)
May 03, 2018
3.389
3.427
3.314
3.389
267,510
+0.00(+0.00%)
May 02, 2018
3.502
3.527
3.389
3.389
849,756
-0.15(-4.26%)
May 01, 2018
3.502
3.558
3.389
3.540
328,262
+0.04(+1.08%)
Apr 30, 2018
3.615
3.653
3.502
3.502
435,420
-0.11(-3.13%)
Apr 27, 2018
3.766
3.803
3.577
3.615
347,772
-0.11(-3.03%)
Apr 26, 2018
3.766
3.784
3.653
3.728
540,452
-0.04(-1.00%)
Apr 25, 2018
3.615
3.841
3.540
3.766
306,466
+0.15(+4.17%)
Apr 24, 2018
3.690
3.728
3.502
3.615
674,464
-0.11(-3.03%)
Apr 23, 2018
3.841
3.878
3.690
3.728
392,005
-0.08(-1.98%)
Apr 20, 2018
3.766
3.841
3.728
3.803
756,802
+0.00(+0.00%)
Apr 19, 2018
3.803
3.878
3.766
3.803
524,224
+0.00(+0.00%)
Apr 18, 2018
3.803
3.904
3.766
3.803
612,973
+0.00(+0.00%)
Apr 17, 2018
3.803
3.841
3.671
3.803
781,605
+0.00(+0.00%)
Apr 16, 2018
3.653
3.860
3.577
3.803
658,190
+0.19(+5.21%)
Apr 13, 2018
3.690
3.728
3.596
3.615
550,990
-0.04(-1.03%)
Apr 12, 2018
3.653
3.728
3.615
3.653
552,021
+0.00(+0.00%)
Apr 11, 2018
3.615
3.690
3.577
3.653
655,166
+0.00(+0.00%)
Apr 10, 2018
3.728
3.766
3.615
3.653
685,921
-0.04(-1.02%)
Apr 09, 2018
3.766
3.860
3.653
3.690
1,554,912
+0.00(+0.00%)
Apr 06, 2018
3.728
3.841
3.577
3.690
994,880
-0.04(-1.01%)
Apr 05, 2018
3.690
3.766
3.577
3.728
1,200,393
+0.04(+1.02%)
Apr 04, 2018
3.464
3.690
3.389
3.690
1,165,643
+0.23(+6.52%)
Apr 03, 2018
3.464
3.540
3.408
3.464
828,753
+0.04(+1.10%)
Apr 02, 2018
3.502
3.630
3.351
3.427
1,049,238
-0.11(-3.19%)
Mar 29, 2018
3.540
3.540
3.540
0
+0.11(+3.30%)
Mar 28, 2018
3.427
3.502
3.351
3.427
766,908
+0.04(+1.11%)
Mar 27, 2018
3.502
3.502
3.314
3.389
1,032,493
-0.08(-2.17%)
Mar 26, 2018
3.351
3.502
3.351
3.464
926,635
+0.19(+5.75%)
Mar 23, 2018
3.464
3.540
3.276
3.276
1,215,878
-0.19(-5.43%)
Mar 22, 2018
3.540
3.577
3.461
3.464
1,383,673
-0.11(-3.16%)
Mar 21, 2018
3.653
3.878
3.540
3.577
1,616,963
-0.08(-2.06%)
Mar 20, 2018
3.502
3.653
3.427
3.653
1,259,501
+0.15(+4.30%)
Mar 19, 2018
3.841
3.860
3.464
3.502
1,743,882
-0.38(-9.71%)
Mar 16, 2018
3.803
3.878
3.728
3.878
1,802,702
+0.11(+3.00%)
Mar 15, 2018
4.772
4.772
3.728
3.766
2,819,040
-0.93(-19.84%)
Mar 14, 2018
4.735
4.753
4.623
4.698
518,749
+0.00(+0.00%)
Mar 13, 2018
4.809
4.809
4.679
4.698
508,384
-0.11(-2.33%)
Mar 12, 2018
4.809
4.847
4.735
4.809
257,043
+0.00(+0.00%)
Mar 09, 2018
4.735
4.884
4.698
4.809
418,115
+0.07(+1.57%)
Mar 08, 2018
4.772
4.772
4.660
4.735
302,089
+0.00(+0.00%)
Mar 07, 2018
4.809
4.660
4.735
342,390
-0.11(-2.31%)
Mar 06, 2018
4.847
4.865
4.698
4.847
328,207
+0.04(+0.78%)
Mar 05, 2018
4.847
4.865
4.735
4.809
741,865
-0.04(-0.77%)
Mar 02, 2018
4.698
4.884
4.593
4.847
598,989
+0.11(+2.36%)
Mar 01, 2018
4.847
4.921
4.698
4.735
670,928
-0.07(-1.55%)
Feb 28, 2018
5.182
5.182
4.772
4.809
799,066
-0.37(-7.19%)
Feb 27, 2018
5.257
5.257
5.070
5.182
735,327
-0.04(-0.71%)
Feb 26, 2018
5.182
5.294
5.145
5.220
675,569
+0.07(+1.45%)
Feb 23, 2018
5.033
5.182
4.996
5.145
398,775
+0.11(+2.22%)
Feb 22, 2018
4.996
5.033
594,054
-0.07(-1.46%)
Feb 21, 2018
5.033
5.145
4.996
5.108
542,630
+0.11(+2.24%)
Feb 20, 2018
5.033
5.070
4.921
4.996
420,560
-0.07(-1.47%)
Feb 16, 2018
5.070
5.070
5.070
0
+0.00(+0.00%)
Feb 15, 2018
4.996
5.108
4.903
5.070
816,098
+0.07(+1.49%)
Feb 14, 2018
4.884
5.033
4.884
4.996
637,400
+0.11(+2.29%)
Feb 13, 2018
4.809
4.996
4.809
4.884
684,806
+0.07(+1.55%)
Feb 12, 2018
4.847
4.921
4.772
4.809
517,686
-0.04(-0.77%)
Feb 09, 2018
4.809
4.921
4.679
4.847
678,855
+0.07(+1.56%)
Feb 08, 2018
4.847
4.903
4.772
4.772
514,973
-0.04(-0.78%)
Feb 07, 2018
4.809
4.921
4.772
4.809
521,387
-0.04(-0.77%)
Feb 06, 2018
4.698
4.959
4.668
4.847
534,489
-0.07(-1.52%)
Feb 05, 2018
4.959
4.977
4.888
4.921
634,090
-0.07(-1.49%)
Feb 02, 2018
5.033
5.033
4.847
4.996
1,150,955
-0.04(-0.74%)
Feb 01, 2018
5.145
5.182
4.921
5.033
1,216,333
-0.15(-2.88%)
Jan 31, 2018
5.369
5.387
5.145
5.182
985,701
-0.19(-3.47%)
Jan 30, 2018
5.518
5.555
5.313
5.369
881,598
-0.15(-2.70%)
Jan 29, 2018
5.518
5.611
5.443
5.518
1,001,176
+0.00(+0.00%)
Jan 26, 2018
5.481
5.555
5.443
5.518
335,783
+0.07(+1.37%)
Jan 25, 2018
5.443
5.481
5.369
5.443
637,374
+0.04(+0.69%)
Jan 24, 2018
5.443
5.481
5.361
5.406
359,577
+0.00(+0.00%)
Jan 23, 2018
5.443
5.481
5.331
5.406
453,564
-0.07(-1.36%)
Jan 22, 2018
5.481
5.555
5.443
5.481
457,535
+0.00(+0.00%)
Jan 19, 2018
5.406
5.555
5.369
5.481
498,350
+0.04(+0.68%)
Jan 18, 2018
5.443
5.462
5.294
5.443
497,079
+0.00(+0.00%)
Jan 17, 2018
5.369
5.574
5.294
5.443
861,604
+0.15(+2.82%)
Jan 16, 2018
5.481
5.518
5.257
5.294
951,524
-0.19(-3.40%)
Jan 12, 2018
5.481
5.481
5.481
0
+0.00(+0.00%)
Jan 11, 2018
5.331
5.481
5.331
5.481
1,242,132
+0.15(+2.80%)
Jan 10, 2018
5.406
5.331
551,619
+0.07(+1.42%)
Jan 09, 2018
5.294
5.369
5.257
5.257
417,551
-0.07(-1.40%)
Jan 08, 2018
5.331
5.406
5.257
5.331
600,911
-0.04(-0.69%)
Jan 05, 2018
5.331
5.406
5.294
5.369
535,507
+0.00(+0.00%)
Jan 04, 2018
5.331
5.406
5.257
5.369
1,044,966
+0.11(+2.13%)
Jan 03, 2018
5.220
5.294
5.182
5.257
1,788,717
+0.00(+0.00%)
Jan 02, 2018
5.294
5.369
5.126
5.257
1,903,686
-0.07(-1.40%)
Dec 29, 2017
5.331
5.331
5.331
0
-0.11(-2.05%)
Dec 28, 2017
5.518
5.518
5.294
5.443
1,051,872
-0.07(-1.35%)
Dec 27, 2017
5.518
5.518
5.406
5.518
586,079
+0.04(+0.68%)
Dec 26, 2017
5.481
5.555
5.443
5.481
531,992
-0.04(-0.68%)
Dec 22, 2017
5.518
5.555
5.406
5.518
934,167
+0.00(+0.00%)
Dec 21, 2017
5.592
5.630
5.481
5.518
779,167
-0.07(-1.33%)
Dec 20, 2017
5.816
5.883
5.518
5.592
1,071,229
-0.19(-3.23%)
Dec 19, 2017
5.741
5.891
5.667
5.779
1,925,374
+0.15(+2.65%)
Dec 18, 2017
5.555
5.779
5.555
5.630
2,491,199
+0.04(+0.67%)
Dec 15, 2017
5.630
5.667
5.555
5.592
2,968,068
+0.00(+0.00%)
Dec 14, 2017
5.667
5.704
5.518
5.592
2,824,994
-0.04(-0.66%)
Dec 13, 2017
5.592
5.741
5.555
5.630
2,544,596
+0.07(+1.34%)
Dec 12, 2017
5.666
5.740
5.518
5.555
1,674,228
-0.07(-1.32%)
Dec 11, 2017
5.740
5.740
5.537
5.629
1,309,417
-0.11(-1.94%)
Dec 08, 2017
5.518
5.740
5.444
5.740
2,076,232
+0.00(+0.00%)
Dec 07, 2017
5.481
5.592
5.444
1,951,901
+0.00(+0.00%)
Dec 06, 2017
5.481
5.555
5.444
5.481
2,533,765
+0.00(+0.00%)
Dec 05, 2017
5.518
5.629
5.481
5.481
1,183,284
-0.07(-1.33%)
Dec 04, 2017
5.518
5.555
5.518
5.555
2,153,952
+0.07(+1.35%)
Dec 01, 2017
5.259
5.500
5.222
5.481
2,114,266
+0.26(+4.96%)
Nov 30, 2017
5.185
5.259
5.129
5.222
1,580,583
+0.04(+0.71%)
Nov 29, 2017
5.037
5.259
5.007
5.185
1,254,300
+0.11(+2.19%)
Nov 28, 2017
4.851
5.092
4.851
5.074
1,229,146
+0.22(+4.58%)
Nov 27, 2017
4.814
4.888
4.740
4.851
3,060,270
+0.07(+1.55%)
Nov 24, 2017
4.777
4.814
4.740
4.777
197,832
+0.00(+0.00%)
Nov 22, 2017
4.814
4.851
4.703
4.777
749,148
-0.04(-0.77%)
Nov 21, 2017
4.777
4.851
4.703
4.814
1,152,984
+0.00(+0.00%)
Nov 20, 2017
4.629
4.851
4.592
4.814
2,035,910
+0.22(+4.84%)
Nov 17, 2017
4.444
4.629
4.407
4.592
1,654,708
+0.15(+3.33%)
Nov 16, 2017
4.296
4.444
4.259
4.444
1,943,306
+0.19(+4.35%)
Nov 15, 2017
4.222
4.333
4.185
4.259
1,649,050
+0.04(+0.88%)
Nov 14, 2017
4.259
4.296
4.185
4.222
1,263,994
-0.04(-0.87%)
Nov 13, 2017
4.296
4.354
4.203
4.259
842,807
+0.00(+0.00%)
Nov 10, 2017
4.185
4.407
4.185
4.259
1,132,145
+0.04(+0.88%)
Nov 09, 2017
4.296
4.333
4.203
4.222
1,477,262
-0.11(-2.56%)
Nov 08, 2017
4.259
4.351
4.222
4.333
1,438,977
+0.11(+2.63%)
Nov 07, 2017
3.963
4.333
3.929
4.222
1,355,960
+0.30(+7.55%)
Nov 06, 2017
3.814
4.000
3.814
3.926
1,690,405
+0.15(+3.92%)
Nov 03, 2017
4.074
4.074
3.740
3.777
801,680
-0.04(-0.97%)
Nov 02, 2017
3.852
3.963
3.777
3.814
1,083,645
-0.07(-1.90%)
Nov 01, 2017
3.852
3.926
3.814
3.889
491,103
+0.04(+0.96%)
Oct 31, 2017
3.852
3.889
3.814
3.852
630,626
+0.00(+0.00%)
Oct 30, 2017
3.926
3.944
3.814
3.852
462,446
-0.04(-0.95%)
Oct 27, 2017
3.963
3.963
3.852
3.889
413,957
-0.07(-1.87%)
Oct 26, 2017
3.889
4.000
3.889
3.963
299,788
+0.07(+1.90%)
Oct 25, 2017
3.889
3.963
3.870
3.889
265,878
-0.04(-0.94%)
Oct 24, 2017
3.926
4.000
3.926
3.926
290,749
+0.04(+0.95%)
Oct 23, 2017
3.926
4.000
3.852
3.889
192,283
-0.04(-0.94%)
Oct 20, 2017
3.926
4.000
3.889
3.926
217,147
+0.00(+0.00%)
Oct 19, 2017
3.963
4.000
3.889
3.926
237,769
-0.07(-1.85%)
Oct 18, 2017
4.000
4.037
3.963
4.000
209,000
+0.04(+0.93%)
Oct 17, 2017
3.963
4.000
3.889
3.963
293,778
+0.00(+0.00%)
Oct 16, 2017
3.963
4.000
3.926
3.963
350,305
+0.04(+0.94%)
Oct 13, 2017
3.889
4.000
3.852
3.926
279,669
+0.00(+0.00%)
Oct 12, 2017
4.074
4.074
3.926
3.926
497,343
-0.11(-2.75%)
Oct 11, 2017
4.074
4.111
3.852
4.037
982,211
-0.07(-1.80%)
Oct 10, 2017
4.222
4.222
4.037
4.111
554,698
-0.07(-1.77%)
Oct 09, 2017
4.222
4.296
4.148
4.185
316,389
-0.07(-1.74%)
Oct 06, 2017
4.259
4.296
4.166
4.259
324,792
+0.00(+0.00%)
Oct 05, 2017
4.296
4.333
4.222
4.259
352,903
+0.00(+0.00%)
Oct 04, 2017
4.259
4.296
4.203
4.259
295,342
+0.04(+0.88%)
Oct 03, 2017
4.259
4.296
4.185
4.222
329,428
+0.00(+0.00%)
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.