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 29, 2023
3.529
3.529
3.438
3.491
223,239
+0.01(+0.27%)
Sep 28, 2023
3.481
3.558
3.457
3.481
262,644
-0.01(-0.27%)
Sep 27, 2023
3.385
3.548
3.357
3.491
356,666
+0.11(+3.11%)
Sep 26, 2023
3.433
3.481
3.385
3.385
247,637
-0.08(-2.21%)
Sep 25, 2023
3.376
3.462
3.414
3.462
265,108
+0.08(+2.26%)
Sep 22, 2023
3.491
3.519
3.357
3.385
242,872
-0.11(-3.01%)
Sep 21, 2023
3.538
3.577
3.491
3.491
193,850
-0.09(-2.41%)
Sep 20, 2023
3.586
3.672
3.572
3.577
247,059
+0.02(+0.54%)
Sep 19, 2023
3.586
3.634
3.529
3.558
272,613
-0.04(-1.06%)
Sep 18, 2023
3.586
3.663
3.567
3.596
225,936
+0.01(+0.27%)
Sep 15, 2023
3.663
3.682
3.558
3.586
1,192,394
-0.07(-1.83%)
Sep 14, 2023
3.471
3.653
3.471
3.653
282,443
+0.19(+5.52%)
Sep 13, 2023
3.547
3.585
3.462
3.462
382,973
-0.08(-2.39%)
Sep 12, 2023
3.566
3.608
3.528
3.547
309,345
-0.04(-1.05%)
Sep 11, 2023
3.509
3.585
3.457
3.585
346,542
+0.10(+2.98%)
Sep 08, 2023
3.349
3.481
3.320
3.481
376,867
+0.14(+4.24%)
Sep 07, 2023
3.368
3.396
3.302
3.339
704,119
-0.06(-1.67%)
Sep 06, 2023
3.405
3.514
3.377
3.396
423,486
-0.03(-0.83%)
Sep 05, 2023
3.528
3.547
3.415
3.424
409,164
-0.14(-3.97%)
Sep 01, 2023
3.641
3.688
3.486
3.566
345,999
-0.05(-1.31%)
Aug 31, 2023
3.556
3.669
3.556
3.613
389,438
+0.03(+0.79%)
Aug 30, 2023
3.556
3.650
3.528
3.585
385,185
+0.03(+0.80%)
Aug 29, 2023
3.528
3.566
3.500
3.556
243,246
+0.04(+1.07%)
Aug 28, 2023
3.509
3.613
3.504
3.519
278,868
+0.03(+0.81%)
Aug 25, 2023
3.434
3.509
3.401
3.490
290,151
+0.07(+1.93%)
Aug 24, 2023
3.519
3.537
3.382
3.424
328,073
-0.14(-3.97%)
Aug 23, 2023
3.556
3.622
3.490
3.566
313,797
+0.02(+0.53%)
Aug 22, 2023
3.660
3.717
3.537
3.547
286,115
-0.10(-2.84%)
Aug 21, 2023
3.735
3.811
3.641
3.651
364,162
-0.08(-2.27%)
Aug 18, 2023
3.745
3.801
3.707
3.735
261,171
-0.01(-0.25%)
Aug 17, 2023
3.651
3.773
3.651
3.745
347,254
+0.13(+3.66%)
Aug 16, 2023
3.707
3.735
3.599
3.613
329,703
-0.09(-2.54%)
Aug 15, 2023
3.622
3.759
3.613
3.707
326,409
+0.07(+1.81%)
Aug 14, 2023
3.811
3.820
3.603
3.641
446,855
-0.17(-4.46%)
Aug 11, 2023
3.792
3.891
3.773
3.811
405,690
-0.02(-0.49%)
Aug 10, 2023
3.792
4.113
3.735
3.830
1,113,626
+0.33(+9.43%)
Aug 09, 2023
3.585
3.585
3.443
3.500
429,766
-0.06(-1.59%)
Aug 08, 2023
3.707
3.717
3.547
3.556
522,720
-0.19(-5.04%)
Aug 07, 2023
3.651
3.745
3.434
3.745
887,336
+0.11(+3.12%)
Aug 04, 2023
4.198
4.367
3.575
3.632
1,163,779
-0.60(-14.25%)
Aug 03, 2023
4.396
4.396
4.226
4.235
367,797
-0.18(-4.06%)
Aug 02, 2023
4.471
4.509
4.358
4.415
293,534
-0.08(-1.68%)
Aug 01, 2023
4.490
4.537
4.481
4.490
257,544
-0.02(-0.42%)
Jul 31, 2023
4.603
4.632
4.500
4.509
412,626
-0.01(-0.21%)
Jul 28, 2023
4.509
4.584
4.452
4.518
236,694
+0.09(+2.13%)
Jul 27, 2023
4.613
4.613
4.424
4.424
231,266
-0.12(-2.70%)
Jul 26, 2023
4.471
4.594
4.452
4.547
308,161
+0.11(+2.55%)
Jul 25, 2023
4.386
4.452
4.283
4.434
540,494
+0.00(+0.00%)
Jul 24, 2023
4.377
4.490
4.349
4.434
241,601
+0.07(+1.51%)
Jul 21, 2023
4.339
4.386
4.292
4.367
384,241
+0.06(+1.31%)
Jul 20, 2023
4.320
4.330
4.198
4.311
489,808
-0.04(-0.87%)
Jul 19, 2023
4.434
4.471
4.320
4.349
231,248
-0.08(-1.71%)
Jul 18, 2023
4.415
4.485
4.358
4.424
255,733
+0.03(+0.64%)
Jul 17, 2023
4.292
4.424
4.264
4.396
315,780
+0.09(+2.19%)
Jul 14, 2023
4.358
4.396
4.264
4.301
224,938
-0.08(-1.72%)
Jul 13, 2023
4.367
4.401
4.339
4.377
170,675
+0.04(+0.87%)
Jul 12, 2023
4.415
4.443
4.320
4.339
236,638
+0.04(+0.88%)
Jul 11, 2023
4.169
4.349
4.160
4.301
527,706
+0.16(+3.87%)
Jul 10, 2023
4.179
4.231
4.141
4.141
183,334
-0.06(-1.35%)
Jul 07, 2023
4.113
4.226
4.103
4.198
647,530
+0.09(+2.30%)
Jul 06, 2023
4.094
4.155
4.004
4.103
280,224
-0.06(-1.36%)
Jul 05, 2023
4.198
4.310
4.037
4.160
272,104
-0.10(-2.43%)
Jul 03, 2023
4.113
4.264
4.113
4.264
269,176
+0.12(+2.96%)
Jun 30, 2023
4.217
4.226
4.103
4.141
1,011,256
-0.02(-0.45%)
Jun 29, 2023
4.169
4.254
4.122
4.160
385,223
+0.00(+0.00%)
Jun 28, 2023
3.962
4.179
3.929
4.160
535,562
+0.20(+5.00%)
Jun 27, 2023
3.924
4.037
3.858
3.962
528,276
+0.08(+2.19%)
Jun 26, 2023
3.868
3.924
3.835
3.877
587,125
+0.00(+0.00%)
Jun 23, 2023
3.745
3.868
3.735
3.877
1,634,034
+0.09(+2.49%)
Jun 22, 2023
3.820
3.877
3.759
3.783
415,471
-0.05(-1.23%)
Jun 21, 2023
3.886
3.905
3.811
3.830
505,822
-0.08(-1.93%)
Jun 20, 2023
4.056
4.089
3.905
3.905
441,013
-0.19(-4.61%)
Jun 16, 2023
4.132
4.207
4.070
4.094
1,314,069
-0.08(-1.81%)
Jun 15, 2023
4.217
4.264
4.169
4.169
275,173
-0.07(-1.56%)
Jun 14, 2023
4.329
4.469
4.221
4.235
347,806
-0.07(-1.52%)
Jun 13, 2023
4.217
4.361
4.217
4.301
298,418
+0.10(+2.44%)
Jun 12, 2023
4.142
4.273
4.142
4.198
297,071
+0.05(+1.12%)
Jun 09, 2023
4.329
4.338
4.114
4.151
522,035
-0.20(-4.51%)
Jun 08, 2023
4.431
4.431
4.273
4.347
310,611
-0.07(-1.48%)
Jun 07, 2023
4.338
4.441
4.338
4.413
434,005
+0.10(+2.38%)
Jun 06, 2023
4.095
4.375
4.077
4.310
498,941
+0.21(+5.24%)
Jun 05, 2023
4.086
4.179
4.049
4.095
405,875
+0.02(+0.46%)
Jun 02, 2023
4.021
4.105
3.993
4.077
324,346
+0.14(+3.55%)
Jun 01, 2023
3.872
4.030
3.834
3.937
455,741
+0.08(+2.18%)
May 31, 2023
3.984
4.053
3.825
3.853
1,481,521
-0.14(-3.50%)
May 30, 2023
4.095
4.185
3.890
3.993
587,992
-0.09(-2.28%)
May 26, 2023
3.909
4.123
3.806
4.086
742,161
+0.24(+6.31%)
May 25, 2023
4.012
4.030
3.797
3.844
858,687
-0.18(-4.41%)
May 24, 2023
4.235
4.301
4.012
4.021
376,854
-0.24(-5.69%)
May 23, 2023
4.282
4.403
4.245
4.263
417,277
-0.05(-1.08%)
May 22, 2023
4.170
4.319
4.170
4.310
360,913
+0.14(+3.36%)
May 19, 2023
4.375
4.385
4.147
4.170
384,943
-0.18(-4.08%)
May 18, 2023
4.338
4.469
4.282
4.347
490,518
+0.00(+0.00%)
May 17, 2023
4.273
4.436
4.246
4.347
719,720
+0.01(+0.22%)
May 16, 2023
4.375
4.403
4.291
4.338
356,059
-0.07(-1.48%)
May 15, 2023
4.413
4.463
4.333
4.403
410,954
+0.00(+0.00%)
May 12, 2023
4.403
4.478
4.366
4.403
382,654
+0.01(+0.21%)
May 11, 2023
4.431
4.496
4.301
4.394
390,745
-0.08(-1.87%)
May 10, 2023
4.581
4.609
4.385
4.478
545,170
-0.06(-1.23%)
May 09, 2023
4.693
4.693
4.464
4.534
409,533
-0.20(-4.14%)
May 08, 2023
5.252
5.252
4.637
4.730
798,357
-0.54(-10.27%)
May 05, 2023
5.887
5.887
5.257
5.271
639,817
-0.21(-3.75%)
May 04, 2023
5.672
5.710
5.327
5.476
416,084
-0.30(-5.17%)
May 03, 2023
5.849
5.989
5.765
5.775
362,385
-0.09(-1.59%)
May 02, 2023
5.980
6.003
5.775
5.868
325,351
-0.14(-2.33%)
May 01, 2023
5.821
6.055
5.793
6.008
343,559
+0.18(+3.04%)
Apr 28, 2023
5.793
5.905
5.770
5.831
277,420
-0.01(-0.16%)
Apr 27, 2023
5.597
5.924
5.495
5.840
365,605
+0.26(+4.68%)
Apr 26, 2023
5.560
5.681
5.546
5.579
236,470
-0.04(-0.66%)
Apr 25, 2023
5.737
5.778
5.597
5.616
163,330
-0.19(-3.22%)
Apr 24, 2023
5.821
5.887
5.765
5.803
166,433
-0.03(-0.48%)
Apr 21, 2023
5.859
5.882
5.770
5.831
201,390
-0.03(-0.48%)
Apr 20, 2023
5.747
5.873
5.743
5.859
213,013
+0.06(+0.96%)
Apr 19, 2023
5.840
5.849
5.747
5.803
125,050
-0.03(-0.48%)
Apr 18, 2023
5.971
5.980
5.714
5.831
224,291
-0.11(-1.88%)
Apr 17, 2023
5.812
5.952
5.789
5.943
181,539
+0.11(+1.92%)
Apr 14, 2023
5.821
5.840
5.733
5.831
198,526
+0.03(+0.48%)
Apr 13, 2023
5.709
5.812
5.709
5.803
251,640
+0.11(+1.97%)
Apr 12, 2023
5.719
5.789
5.681
5.691
227,511
+0.00(+0.00%)
Apr 11, 2023
5.625
5.737
5.551
5.691
229,130
+0.08(+1.50%)
Apr 10, 2023
5.383
5.644
5.327
5.607
221,573
+0.25(+4.70%)
Apr 06, 2023
5.374
5.411
5.318
5.355
126,003
+0.00(+0.00%)
Apr 05, 2023
5.364
5.392
5.280
5.355
252,619
-0.07(-1.20%)
Apr 04, 2023
5.430
5.602
5.341
5.420
270,489
-0.01(-0.17%)
Apr 03, 2023
5.607
5.663
5.374
5.430
306,201
-0.21(-3.80%)
Mar 31, 2023
5.532
5.663
5.495
5.644
888,021
+0.16(+2.89%)
Mar 30, 2023
5.579
5.635
5.476
5.486
350,660
-0.06(-1.01%)
Mar 29, 2023
5.495
5.569
5.476
5.542
249,908
+0.12(+2.24%)
Mar 28, 2023
5.392
5.532
5.364
5.420
204,432
-0.06(-1.02%)
Mar 27, 2023
5.420
5.500
5.341
5.476
306,563
+0.19(+3.53%)
Mar 24, 2023
5.280
5.355
5.252
5.290
204,046
-0.09(-1.73%)
Mar 23, 2023
5.486
5.565
5.298
5.383
288,491
-0.06(-1.03%)
Mar 22, 2023
5.569
5.644
5.439
5.439
245,159
-0.15(-2.67%)
Mar 21, 2023
5.467
5.653
5.406
5.588
320,643
+0.25(+4.72%)
Mar 20, 2023
5.150
5.378
5.075
5.336
565,918
+0.26(+5.15%)
Mar 17, 2023
5.318
5.355
5.010
5.075
1,070,734
-0.32(-5.88%)
Mar 16, 2023
5.448
5.504
5.224
5.392
1,272,085
-0.16(-2.86%)
Mar 15, 2023
5.737
5.840
5.448
5.551
1,861,684
-0.25(-4.34%)
Mar 14, 2023
5.914
5.988
5.775
5.803
564,753
+0.01(+0.16%)
Mar 13, 2023
5.599
5.858
5.585
5.793
577,620
+0.06(+0.97%)
Mar 10, 2023
5.905
5.905
5.136
5.738
2,012,906
-0.18(-2.97%)
Mar 09, 2023
6.154
6.238
5.914
5.914
253,108
-0.19(-3.18%)
Mar 08, 2023
6.247
6.265
5.946
6.108
383,452
-0.11(-1.79%)
Mar 07, 2023
6.256
6.339
6.173
6.219
282,547
-0.03(-0.44%)
Mar 06, 2023
6.256
6.349
6.201
6.247
404,601
+0.06(+0.90%)
Mar 03, 2023
6.053
6.238
6.016
6.191
505,689
+0.12(+1.98%)
Mar 02, 2023
6.016
6.136
5.960
6.071
182,755
+0.00(+0.00%)
Mar 01, 2023
6.016
6.205
6.016
6.071
205,443
+0.00(+0.00%)
Feb 28, 2023
6.164
6.205
6.062
6.071
395,772
-0.08(-1.35%)
Feb 27, 2023
6.182
6.302
6.117
6.154
161,042
+0.00(+0.00%)
Feb 24, 2023
6.265
6.293
6.136
6.154
263,762
-0.23(-3.62%)
Feb 23, 2023
6.469
6.478
6.333
6.386
192,006
-0.06(-0.86%)
Feb 22, 2023
6.404
6.488
6.312
6.441
214,161
+0.02(+0.29%)
Feb 21, 2023
6.488
6.488
6.302
6.423
415,533
-0.09(-1.42%)
Feb 17, 2023
6.275
6.562
6.247
6.515
358,870
+0.27(+4.30%)
Feb 16, 2023
6.145
6.349
6.112
6.247
274,706
-0.01(-0.15%)
Feb 15, 2023
6.053
6.256
6.045
6.256
198,404
+0.12(+1.96%)
Feb 14, 2023
5.895
6.154
5.888
6.136
229,059
+0.20(+3.43%)
Feb 13, 2023
5.738
5.969
5.729
5.932
486,324
+0.19(+3.22%)
Feb 10, 2023
6.136
6.168
5.733
5.747
456,197
-0.52(-8.27%)
Feb 09, 2023
6.284
6.386
6.210
6.265
362,293
+0.04(+0.59%)
Feb 08, 2023
6.367
6.377
6.173
6.228
361,551
-0.25(-3.86%)
Feb 07, 2023
6.423
6.483
6.256
6.478
457,132
+0.03(+0.43%)
Feb 06, 2023
6.432
6.508
6.362
6.451
279,692
-0.04(-0.57%)
Feb 03, 2023
6.395
6.779
6.372
6.488
416,476
+0.06(+0.86%)
Feb 02, 2023
6.173
6.432
6.141
6.432
293,494
+0.38(+6.27%)
Feb 01, 2023
5.988
6.090
5.900
6.053
244,064
+0.04(+0.62%)
Jan 31, 2023
5.849
6.043
5.840
6.016
222,415
+0.19(+3.17%)
Jan 30, 2023
5.738
5.877
5.590
5.830
203,104
+0.01(+0.16%)
Jan 27, 2023
5.821
5.979
5.793
5.821
174,583
-0.04(-0.63%)
Jan 26, 2023
5.812
5.867
5.729
5.858
205,351
+0.06(+0.96%)
Jan 25, 2023
5.766
5.872
5.756
5.803
246,400
-0.02(-0.32%)
Jan 24, 2023
5.636
5.840
5.636
5.821
477,910
+0.10(+1.78%)
Jan 23, 2023
5.664
5.793
5.636
5.719
226,485
+0.08(+1.48%)
Jan 20, 2023
5.553
5.664
5.497
5.636
403,839
+0.13(+2.35%)
Jan 19, 2023
5.386
5.534
5.284
5.507
261,413
+0.05(+0.85%)
Jan 18, 2023
5.516
5.544
5.442
5.460
212,317
-0.01(-0.17%)
Jan 17, 2023
5.451
5.539
5.386
5.470
374,911
+0.01(+0.17%)
Jan 13, 2023
4.998
5.497
4.998
5.460
423,539
+0.37(+7.27%)
Jan 12, 2023
5.044
5.099
4.971
5.090
154,743
+0.07(+1.48%)
Jan 11, 2023
4.859
5.076
4.840
5.016
212,877
+0.19(+3.83%)
Jan 10, 2023
4.692
4.831
4.674
4.831
137,819
+0.10(+2.15%)
Jan 09, 2023
4.729
4.831
4.692
4.729
179,008
+0.03(+0.59%)
Jan 06, 2023
4.627
4.817
4.581
4.701
156,173
+0.12(+2.63%)
Jan 05, 2023
4.590
4.618
4.452
4.581
182,851
+0.00(+0.00%)
Jan 04, 2023
4.535
4.711
4.452
4.581
275,553
+0.13(+2.91%)
Jan 03, 2023
4.452
4.489
4.118
4.452
563,264
+0.01(+0.21%)
Dec 30, 2022
4.377
4.447
4.350
4.442
164,988
+0.03(+0.63%)
Dec 29, 2022
4.350
4.470
4.350
4.415
101,317
+0.10(+2.36%)
Dec 28, 2022
4.415
4.442
4.285
4.313
132,648
-0.11(-2.51%)
Dec 27, 2022
4.452
4.475
4.360
4.424
149,286
-0.01(-0.21%)
Dec 23, 2022
4.359
4.433
4.262
4.433
303,846
+0.09(+2.13%)
Dec 22, 2022
4.489
4.489
4.313
4.340
539,332
-0.17(-3.70%)
Dec 21, 2022
4.507
4.600
4.461
4.507
148,744
+0.06(+1.46%)
Dec 20, 2022
4.507
4.507
4.350
4.442
265,426
-0.06(-1.44%)
Dec 19, 2022
4.692
4.701
4.479
4.507
189,150
-0.17(-3.56%)
Dec 16, 2022
4.692
4.748
4.587
4.674
407,072
-0.08(-1.75%)
Dec 15, 2022
4.924
4.924
4.738
4.757
132,422
-0.27(-5.34%)
Dec 14, 2022
5.099
5.155
4.988
5.025
205,734
-0.05(-1.00%)
Dec 13, 2022
5.049
5.159
4.947
5.076
324,102
+0.22(+4.55%)
Dec 12, 2022
4.846
4.956
4.791
4.855
200,637
-0.01(-0.19%)
Dec 09, 2022
4.800
4.920
4.800
4.864
189,931
+0.01(+0.19%)
Dec 08, 2022
4.883
4.933
4.763
4.855
207,754
+0.00(+0.00%)
Dec 07, 2022
4.874
4.938
4.791
4.855
250,853
-0.03(-0.57%)
Dec 06, 2022
4.956
5.021
4.800
4.883
363,531
-0.09(-1.85%)
Dec 05, 2022
5.003
5.039
4.901
4.975
227,373
-0.08(-1.64%)
Dec 02, 2022
5.039
5.099
4.947
5.058
226,469
-0.08(-1.61%)
Dec 01, 2022
5.141
5.178
5.021
5.141
238,201
+0.02(+0.36%)
Nov 30, 2022
5.049
5.122
4.892
5.122
293,925
+0.08(+1.65%)
Nov 29, 2022
5.095
5.141
5.021
5.039
223,908
-0.06(-1.26%)
Nov 28, 2022
5.279
5.279
5.095
5.104
240,221
-0.16(-2.98%)
Nov 25, 2022
5.196
5.280
5.196
5.260
55,832
+0.06(+1.24%)
Nov 23, 2022
4.993
5.205
4.947
5.196
215,868
+0.23(+4.64%)
Nov 22, 2022
4.864
5.003
4.813
4.966
158,756
+0.15(+3.06%)
Nov 21, 2022
4.791
4.851
4.735
4.818
158,444
-0.01(-0.19%)
Nov 18, 2022
5.003
5.021
4.791
4.827
144,303
-0.05(-0.95%)
Nov 17, 2022
4.874
4.901
4.717
4.874
205,314
-0.08(-1.67%)
Nov 16, 2022
5.039
5.039
4.911
4.956
154,462
-0.12(-2.36%)
Nov 15, 2022
5.095
5.168
4.966
5.076
173,317
+0.07(+1.47%)
Nov 14, 2022
5.067
5.150
4.998
5.003
228,722
-0.18(-3.38%)
Nov 11, 2022
4.910
5.196
4.910
5.178
328,598
+0.21(+4.27%)
Nov 10, 2022
4.791
5.012
4.781
4.966
157,746
+0.40(+8.67%)
Nov 09, 2022
4.597
4.680
4.542
4.570
129,426
-0.08(-1.78%)
Nov 08, 2022
4.883
4.910
4.487
4.652
288,173
-0.22(-4.54%)
Nov 07, 2022
4.717
4.901
4.708
4.874
157,973
+0.15(+3.12%)
Nov 04, 2022
4.597
4.791
4.406
4.726
183,357
+0.41(+9.38%)
Nov 03, 2022
4.266
4.367
4.192
4.321
394,538
-0.05(-1.05%)
Nov 02, 2022
4.533
4.348
4.367
255,472
-0.16(-3.46%)
Nov 01, 2022
4.330
4.625
4.302
4.523
280,939
+0.21(+4.91%)
Oct 31, 2022
4.266
4.348
4.201
4.312
149,083
+0.04(+0.86%)
Oct 28, 2022
4.146
4.312
4.090
4.275
121,161
+0.18(+4.50%)
Oct 27, 2022
4.210
4.229
4.044
4.090
145,219
-0.08(-1.99%)
Oct 26, 2022
4.229
4.339
4.164
4.173
114,987
-0.04(-0.88%)
Oct 25, 2022
4.072
4.293
4.072
4.210
196,331
+0.16(+3.86%)
Oct 24, 2022
4.072
4.127
3.989
4.054
130,403
-0.01(-0.23%)
Oct 21, 2022
4.017
4.109
3.957
4.063
110,841
+0.09(+2.32%)
Oct 20, 2022
3.989
4.118
3.934
3.971
142,698
+0.00(+0.00%)
Oct 19, 2022
4.008
4.072
3.915
3.971
124,566
-0.07(-1.82%)
Oct 18, 2022
4.090
4.136
3.989
4.044
120,320
+0.03(+0.69%)
Oct 17, 2022
3.851
4.090
3.851
4.017
213,141
+0.25(+6.60%)
Oct 14, 2022
3.961
4.003
3.759
3.768
92,227
-0.18(-4.44%)
Oct 13, 2022
3.657
4.008
3.657
3.943
227,049
+0.18(+4.90%)
Oct 12, 2022
3.796
3.883
3.740
3.759
153,978
-0.03(-0.73%)
Oct 11, 2022
3.759
3.846
3.694
3.786
121,773
+0.01(+0.24%)
Oct 10, 2022
3.786
3.842
3.704
3.777
130,930
+0.01(+0.24%)
Oct 07, 2022
3.823
3.842
3.704
3.768
161,977
-0.08(-2.15%)
Oct 06, 2022
3.869
3.933
3.805
3.851
127,272
-0.04(-0.95%)
Oct 05, 2022
3.925
3.957
3.837
3.888
112,725
-0.10(-2.54%)
Oct 04, 2022
3.925
4.026
3.906
3.989
156,189
+0.16(+4.09%)
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.