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
)
2.290
+0.060 (+2.69%)
Streaming Delayed Price
Updated: 3:22 PM EDT, May 14, 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 (%)
Mar 31, 2009
0.2110
0.2351
0.1567
0.1567
673,877
-0.05(-23.53%)
Mar 30, 2009
0.2290
0.2411
0.1869
0.2049
493,240
-0.05(-19.05%)
Mar 26, 2009
0.2471
0.2532
0.2290
0.2532
575,068
+0.01(+2.44%)
Mar 25, 2009
0.2580
0.2580
0.1688
0.2471
2,270,658
+0.03(+13.89%)
Mar 24, 2009
0.3315
0.3315
0.2110
0.2170
869,599
-0.06(-21.74%)
Mar 23, 2009
0.2471
0.2773
0.2411
0.2773
2,144,048
+0.09(+48.39%)
Mar 20, 2009
0.1206
0.1929
0.1145
0.1869
4,565,585
+0.08(+82.35%)
Mar 19, 2009
0.1085
0.1145
0.0844
0.1025
2,392,042
+0.01(+13.33%)
Mar 18, 2009
0.1145
0.1145
0.0818
0.0904
3,520,484
+0.00(+0.00%)
Mar 17, 2009
0.1085
0.1199
0.0723
0.0904
2,182,720
-0.01(-11.76%)
Mar 16, 2009
0.1266
0.1445
0.0964
0.1025
2,746,289
-0.01(-10.53%)
Mar 13, 2009
0.1627
0.1627
0.1145
0.1145
0
-0.02(-13.64%)
Mar 12, 2009
0.1567
0.1567
0.1206
0.1326
361,576
+0.01(+10.00%)
Mar 11, 2009
0.1266
0.1447
0.1145
0.1206
1,646,978
-0.01(-9.09%)
Mar 10, 2009
0.1567
0.1808
0.1266
0.1326
443,334
-0.01(-8.33%)
Mar 09, 2009
0.1266
0.1825
0.1206
0.1447
161,093
+0.02(+20.00%)
Mar 06, 2009
0.1567
0.1567
0.1206
0.1206
0
-0.04(-23.08%)
Mar 05, 2009
0.2110
0.2170
0.1507
0.1567
362,174
-0.02(-13.33%)
Mar 04, 2009
0.1688
0.1869
0.1567
0.1808
432,948
-0.03(-14.29%)
Mar 02, 2009
0.2290
0.2592
0.1966
0.2110
607,815
-0.02(-7.89%)
Feb 27, 2009
0.3496
0.3496
0.2110
0.2290
0
+0.02(+8.57%)
Feb 26, 2009
0.2532
0.2772
0.2110
0.2110
287,849
-0.04(-16.67%)
Feb 25, 2009
0.2592
0.3074
0.2532
0.2532
412,044
-0.01(-4.55%)
Feb 24, 2009
0.4460
0.2893
0.2411
0.2652
546,884
+0.02(+10.00%)
Feb 23, 2009
0.3074
0.3556
0.2411
0.2411
317,246
-0.08(-25.93%)
Feb 20, 2009
0.3315
0.3616
0.3195
0.3255
202,666
-0.01(-3.57%)
Feb 19, 2009
0.2893
0.3496
0.2833
0.3375
237,752
+0.05(+19.15%)
Feb 18, 2009
0.3256
0.3737
0.2833
0.2833
416,913
-0.02(-7.84%)
Feb 17, 2009
0.3315
0.3978
0.3074
0.3074
642,307
-0.05(-13.56%)
Feb 13, 2009
0.3616
0.4219
0.3375
0.3556
304,168
+0.00(+0.00%)
Feb 12, 2009
0.4099
0.4521
0.3496
0.3556
335,964
-0.07(-15.71%)
Feb 11, 2009
0.3978
0.4882
0.3737
0.4219
177,959
+0.04(+9.38%)
Feb 10, 2009
0.4400
0.5003
0.3677
0.3858
275,887
-0.05(-12.33%)
Feb 09, 2009
0.4822
0.5425
0.4159
0.4400
348,370
-0.04(-8.75%)
Feb 06, 2009
0.4280
0.5304
0.4219
0.4822
222,499
+0.05(+12.68%)
Feb 05, 2009
0.4280
0.4400
0.4099
0.4280
286,854
-0.01(-1.39%)
Feb 04, 2009
0.4641
0.4762
0.4277
0.4340
144,118
-0.04(-7.69%)
Feb 03, 2009
0.5063
0.5063
0.4460
0.4701
273,928
-0.04(-7.14%)
Feb 02, 2009
0.4943
0.5304
0.4525
0.5063
415,509
+0.00(+0.00%)
Jan 30, 2009
0.6027
0.6088
0.5003
0.5063
0
-0.08(-14.29%)
Jan 29, 2009
0.6027
0.6569
0.5907
0.5907
152,333
-0.05(-7.55%)
Jan 28, 2009
0.5485
0.6570
0.5485
0.6389
84,851
+0.05(+8.16%)
Jan 27, 2009
0.5003
0.5967
0.4943
0.5907
257,692
+0.10(+19.51%)
Jan 26, 2009
0.4641
0.5003
0.4641
0.4943
89,408
+0.03(+6.49%)
Jan 23, 2009
0.5304
0.5907
0.4641
0.4641
179,222
-0.06(-11.49%)
Jan 22, 2009
0.4882
0.5666
0.4641
0.5244
166,893
+0.03(+6.10%)
Jan 21, 2009
0.5425
0.5425
0.4219
0.4943
331,380
-0.04(-6.82%)
Jan 20, 2009
0.6871
0.7052
0.5304
0.5304
192,612
-0.20(-27.87%)
Jan 16, 2009
0.7112
0.7775
0.6449
0.7354
176,856
+0.02(+3.39%)
Jan 15, 2009
0.7474
0.7474
0.5907
0.7112
1,107,363
-0.04(-4.84%)
Jan 14, 2009
0.8378
0.8680
0.7293
0.7474
374,592
-0.11(-12.68%)
Jan 13, 2009
0.8559
0.9162
0.8438
0.8559
214,910
-0.02(-2.07%)
Jan 12, 2009
0.8318
0.9162
0.8197
0.8740
223,589
+0.04(+5.07%)
Jan 09, 2009
0.9463
0.9523
0.8258
0.8318
200,554
-0.11(-11.54%)
Jan 08, 2009
0.8981
0.9523
0.8197
0.9403
131,633
+0.04(+4.00%)
Jan 07, 2009
0.9704
1.001
0.8860
0.9041
387,504
-0.11(-10.71%)
Jan 06, 2009
0.8860
1.055
0.8197
1.013
727,235
+0.10(+11.26%)
Jan 05, 2009
0.9222
0.9644
0.8197
0.9102
296,078
-0.01(-0.66%)
Jan 02, 2009
0.9282
0.9403
0.8702
0.9162
0
-0.02(-2.56%)
Jan 01, 2009
0.8860
0.9523
0.8860
0.9403
0
+0.00(+0.00%)
Dec 31, 2008
0.8860
0.9523
0.8860
0.9403
268,971
+0.04(+4.00%)
Dec 30, 2008
0.9463
0.9463
0.8438
0.9041
515,196
+0.07(+7.91%)
Dec 29, 2008
0.8438
0.9523
0.7836
0.8378
214,681
-0.01(-1.42%)
Dec 26, 2008
0.6208
0.9343
0.6208
0.8499
515,619
+0.24(+38.24%)
Dec 24, 2008
0.8197
0.8197
0.6148
0.6148
564,993
-0.20(-24.44%)
Dec 23, 2008
0.8137
0.9403
0.8077
0.8137
448,611
+0.01(+1.50%)
Dec 22, 2008
0.9041
0.9041
0.6932
0.8017
675,910
-0.20(-20.36%)
Dec 19, 2008
0.4159
1.007
0.4159
1.007
1,795,936
+0.61(+153.03%)
Dec 18, 2008
0.4280
0.4521
0.3858
0.3978
325,177
-0.02(-5.71%)
Dec 17, 2008
0.3918
0.4521
0.3737
0.4219
738,208
+0.03(+7.69%)
Dec 16, 2008
0.3858
0.4159
0.3616
0.3918
350,998
+0.02(+4.84%)
Dec 15, 2008
0.4732
0.4762
0.3616
0.3737
353,180
-0.10(-21.52%)
Dec 12, 2008
0.3616
0.4762
0.3616
0.4762
419,582
+0.11(+29.51%)
Dec 11, 2008
0.3918
0.4219
0.3616
0.3677
211,740
-0.02(-6.15%)
Dec 10, 2008
0.3436
0.3918
0.3436
0.3918
285,047
+0.05(+16.07%)
Dec 09, 2008
0.3677
0.4219
0.3014
0.3375
1,953,902
-0.04(-9.68%)
Dec 08, 2008
0.4400
0.4460
0.3616
0.3737
506,098
-0.06(-13.89%)
Dec 05, 2008
0.4038
0.4460
0.4038
0.4340
221,133
+0.04(+10.77%)
Dec 04, 2008
0.3677
0.4159
0.3616
0.3918
288,347
-0.02(-4.41%)
Dec 03, 2008
0.3676
0.4400
0.3496
0.4099
605,212
+0.01(+1.49%)
Dec 02, 2008
0.3858
0.4400
0.3616
0.4038
343,937
+0.03(+8.06%)
Dec 01, 2008
0.4460
0.4460
0.3737
0.3737
436,784
-0.09(-19.48%)
Nov 28, 2008
0.4219
0.4762
0.4159
0.4641
72,751
-0.05(-10.47%)
Nov 26, 2008
0.5485
0.5485
0.3797
0.5184
381,180
-0.06(-10.42%)
Nov 25, 2008
0.5123
0.5786
0.3918
0.5786
622,289
+0.08(+15.66%)
Nov 24, 2008
0.4280
0.5063
0.4219
0.5003
273,976
+0.08(+18.57%)
Nov 21, 2008
0.3436
0.4521
0.3436
0.4219
447,801
+0.08(+22.81%)
Nov 20, 2008
0.3315
0.4219
0.3255
0.3436
258,192
+0.01(+3.64%)
Nov 19, 2008
0.4340
0.4460
0.3315
0.3315
408,593
-0.10(-23.61%)
Nov 18, 2008
0.4340
0.4460
0.4099
0.4340
375,778
+0.01(+2.86%)
Nov 17, 2008
0.4219
0.4521
0.4219
0.4219
354,187
+0.00(+0.00%)
Nov 14, 2008
0.4159
0.5063
0.4159
0.4219
260,360
-0.07(-13.58%)
Nov 13, 2008
0.5123
0.6027
0.4099
0.4882
706,183
+0.05(+10.96%)
Nov 12, 2008
0.5425
0.6269
0.4400
0.4400
492,337
-0.08(-16.09%)
Nov 11, 2008
0.6630
0.7233
0.5063
0.5244
319,147
-0.16(-23.01%)
Nov 10, 2008
0.8258
0.8619
0.6630
0.6811
447,747
-0.13(-16.30%)
Nov 07, 2008
0.7233
0.8258
0.7233
0.8137
345,888
+0.10(+14.42%)
Nov 06, 2008
1.109
1.109
0.5907
0.7112
892,755
-0.39(-35.52%)
Nov 05, 2008
1.398
1.398
1.103
1.103
210,203
-0.19(-14.88%)
Nov 04, 2008
1.284
1.465
1.193
1.296
320,616
+0.07(+5.91%)
Nov 03, 2008
1.145
1.275
1.109
1.224
410,069
+0.08(+7.41%)
Oct 31, 2008
1.175
1.218
1.055
1.139
600,819
-0.06(-5.03%)
Oct 30, 2008
1.386
1.386
1.025
1.199
676,192
-0.19(-13.48%)
Oct 29, 2008
1.989
1.989
1.175
1.386
956,270
-0.52(-27.44%)
Oct 28, 2008
0.6570
2.031
0.6027
1.911
349,731
+1.18(+161.98%)
Oct 27, 2008
0.7173
0.8860
0.6148
0.7293
230,278
+0.01(+1.68%)
Oct 24, 2008
0.7112
0.7474
0.6992
0.7173
217,277
-0.05(-7.03%)
Oct 23, 2008
0.8680
0.8680
0.7354
0.7715
327,230
-0.09(-10.49%)
Oct 22, 2008
0.9523
0.9644
0.8318
0.8619
309,751
-0.10(-10.63%)
Oct 21, 2008
1.001
1.019
0.9282
0.9644
219,443
-0.06(-5.88%)
Oct 20, 2008
1.073
1.073
0.9523
1.025
237,505
-0.04(-3.41%)
Oct 17, 2008
0.9222
1.079
0.9222
1.061
669,197
+0.05(+5.39%)
Oct 16, 2008
0.7956
1.031
0.7414
1.007
406,824
+0.19(+22.79%)
Oct 15, 2008
0.9463
1.001
0.8137
0.8197
219,549
-0.13(-13.92%)
Oct 14, 2008
1.133
1.133
0.9222
0.9523
276,365
-0.13(-12.22%)
Oct 13, 2008
1.163
1.254
1.019
1.085
430,252
+0.00(+0.00%)
Oct 10, 2008
0.9644
1.169
0.7836
1.085
616,265
+0.13(+13.92%)
Oct 09, 2008
1.175
1.187
0.9523
0.9523
755,321
-0.20(-17.27%)
Oct 08, 2008
1.260
1.296
1.133
1.151
443,879
-0.17(-13.19%)
Oct 07, 2008
1.519
1.561
1.326
1.326
588,961
-0.16(-10.93%)
Oct 06, 2008
1.453
1.718
1.416
1.489
806,963
-0.01(-0.40%)
Oct 03, 2008
1.555
1.615
1.495
1.495
761,103
-0.03(-1.98%)
Oct 02, 2008
1.561
1.573
1.507
1.525
492,915
-0.04(-2.69%)
Oct 01, 2008
1.603
1.603
1.555
1.567
156,644
-0.05(-3.35%)
Sep 30, 2008
1.615
1.658
1.573
1.621
391,529
+0.03(+1.89%)
Sep 29, 2008
1.621
1.658
1.585
1.591
313,108
-0.06(-3.65%)
Sep 26, 2008
1.658
1.700
1.627
1.652
0
-0.04(-2.49%)
Sep 25, 2008
1.736
1.736
1.688
1.694
271,557
-0.01(-0.71%)
Sep 24, 2008
1.778
1.814
1.706
1.706
328,226
-0.06(-3.41%)
Sep 23, 2008
1.875
1.875
1.754
1.766
342,509
-0.10(-5.18%)
Sep 22, 2008
2.049
2.116
1.838
1.862
349,120
-0.20(-9.91%)
Sep 19, 2008
1.995
2.110
1.915
2.067
0
+0.23(+12.46%)
Sep 18, 2008
1.832
1.899
1.790
1.838
727,080
+0.09(+5.17%)
Sep 17, 2008
1.869
1.881
1.748
1.748
505,147
-0.17(-8.81%)
Sep 16, 2008
1.796
1.947
1.748
1.917
702,778
+0.14(+7.80%)
Sep 15, 2008
1.856
2.013
1.760
1.778
390,310
-0.11(-5.75%)
Sep 12, 2008
1.911
1.911
1.844
1.887
267,139
-0.04(-2.19%)
Sep 11, 2008
1.965
1.971
1.881
1.929
290,459
-0.06(-3.03%)
Sep 10, 2008
1.971
2.025
1.929
1.989
963,089
+0.08(+4.10%)
Sep 09, 2008
1.899
1.995
1.899
1.911
533,696
+0.02(+0.96%)
Sep 08, 2008
1.887
1.917
1.844
1.893
412,200
+0.11(+6.08%)
Sep 05, 2008
1.760
1.814
1.688
1.784
0
+0.02(+1.02%)
Sep 04, 2008
1.844
1.844
1.760
1.766
320,327
-0.10(-5.18%)
Sep 03, 2008
1.905
1.917
1.784
1.862
758,755
-0.05(-2.83%)
Sep 02, 2008
1.983
2.013
1.887
1.917
479,138
-0.01(-0.63%)
Aug 29, 2008
1.995
2.007
1.887
1.929
0
-0.08(-4.19%)
Aug 28, 2008
1.923
2.019
1.911
2.013
430,687
+0.10(+5.03%)
Aug 27, 2008
1.887
1.959
1.887
1.917
304,360
+0.01(+0.63%)
Aug 26, 2008
1.862
1.926
1.844
1.905
268,478
+0.04(+1.94%)
Aug 25, 2008
1.923
1.929
1.838
1.869
373,973
-0.07(-3.73%)
Aug 22, 2008
1.887
1.977
1.887
1.941
539,619
+0.07(+3.87%)
Aug 21, 2008
1.905
1.911
1.850
1.869
611,405
-0.04(-1.90%)
Aug 20, 2008
1.959
2.001
1.902
1.905
687,148
-0.05(-2.47%)
Aug 19, 2008
2.128
2.134
1.935
1.953
352,569
-0.23(-10.50%)
Aug 18, 2008
2.146
2.182
2.001
2.182
563,561
+0.04(+1.69%)
Aug 15, 2008
2.182
2.182
2.079
2.146
0
-0.04(-1.66%)
Aug 14, 2008
2.079
2.194
2.079
2.182
344,982
+0.08(+3.73%)
Aug 13, 2008
2.055
2.140
2.049
2.104
722,286
+0.05(+2.35%)
Aug 12, 2008
2.116
2.206
2.043
2.055
1,445,222
-0.08(-3.94%)
Aug 11, 2008
1.796
2.158
1.796
2.140
819,655
+0.34(+18.73%)
Aug 08, 2008
1.784
1.844
1.766
1.802
551,316
+0.01(+0.67%)
Aug 07, 2008
1.778
1.926
1.615
1.790
1,694,494
-0.05(-2.62%)
Aug 06, 2008
1.820
1.869
1.814
1.838
795,042
+0.02(+0.99%)
Aug 05, 2008
1.869
1.887
1.796
1.820
718,108
-0.01(-0.33%)
Aug 04, 2008
1.881
1.881
1.808
1.826
448,254
-0.06(-3.19%)
Aug 01, 2008
1.911
1.965
1.766
1.887
762,939
-0.02(-0.95%)
Jul 31, 2008
1.881
1.965
1.881
1.905
596,263
+0.00(+0.00%)
Jul 30, 2008
1.953
1.971
1.875
1.905
839,185
-0.04(-1.86%)
Jul 29, 2008
1.941
1.989
1.905
1.941
1,103,922
+0.00(+0.00%)
Jul 28, 2008
1.917
1.989
1.888
1.941
770,619
+0.01(+0.62%)
Jul 25, 2008
1.953
1.971
1.905
1.929
594,509
+0.00(+0.00%)
Jul 24, 2008
1.917
1.971
1.911
1.929
612,565
+0.01(+0.63%)
Jul 23, 2008
1.977
1.995
1.917
1.917
1,230,617
-0.06(-3.05%)
Jul 22, 2008
1.983
2.073
1.905
1.977
1,084,704
-0.01(-0.61%)
Jul 21, 2008
1.977
2.019
1.947
1.989
434,244
+0.02(+1.23%)
Jul 18, 2008
1.971
2.013
1.899
1.965
675,440
+0.01(+0.31%)
Jul 17, 2008
2.073
2.086
1.917
1.959
1,275,143
-0.11(-5.52%)
Jul 16, 2008
2.079
2.134
2.031
2.073
867,668
+0.01(+0.29%)
Jul 15, 2008
2.061
2.134
2.037
2.067
547,350
-0.05(-2.28%)
Jul 14, 2008
2.134
2.134
2.061
2.116
561,235
+0.00(+0.00%)
Jul 11, 2008
2.086
2.140
2.045
2.116
490,312
+0.01(+0.29%)
Jul 10, 2008
2.037
2.405
2.037
2.110
861,481
+0.08(+3.86%)
Jul 09, 2008
2.098
2.110
2.019
2.031
390,124
-0.06(-2.88%)
Jul 08, 2008
2.013
2.104
1.953
2.092
713,965
+0.10(+4.83%)
Jul 07, 2008
2.049
2.061
1.959
1.995
507,757
-0.04(-1.78%)
Jul 04, 2008
2.067
2.104
1.959
2.031
439,340
+0.00(+0.00%)
Jul 03, 2008
2.067
2.104
1.959
2.031
439,340
+0.02(+0.90%)
Jul 02, 2008
2.351
2.411
2.013
2.013
1,025,616
-0.34(-14.58%)
Jul 01, 2008
2.387
2.435
2.278
2.357
442,909
-0.07(-2.74%)
Jun 30, 2008
2.363
2.507
2.321
2.423
894,492
+0.07(+2.81%)
Jun 27, 2008
2.357
2.399
2.206
2.357
1,236,638
+0.00(+0.00%)
Jun 26, 2008
2.399
2.435
2.339
2.357
675,686
-0.08(-3.46%)
Jun 25, 2008
2.447
2.526
2.417
2.441
453,475
-0.02(-0.74%)
Jun 24, 2008
2.532
2.550
2.441
2.459
425,797
-0.09(-3.55%)
Jun 23, 2008
2.592
2.652
2.544
2.550
451,246
-0.03(-1.17%)
Jun 20, 2008
2.761
2.761
2.550
2.580
822,777
-0.19(-6.75%)
Jun 19, 2008
2.761
2.833
2.700
2.767
324,090
-0.01(-0.22%)
Jun 18, 2008
2.833
2.833
2.670
2.773
438,652
-0.07(-2.34%)
Jun 17, 2008
2.845
2.905
2.833
2.839
661,585
-0.04(-1.46%)
Jun 16, 2008
2.875
2.917
2.827
2.881
724,587
+0.00(+0.00%)
Jun 13, 2008
2.827
2.984
2.827
2.881
886,794
+0.08(+2.80%)
Jun 12, 2008
2.688
2.839
2.688
2.803
512,107
+0.10(+3.79%)
Jun 11, 2008
2.761
2.815
2.640
2.700
726,807
-0.07(-2.61%)
Jun 10, 2008
2.791
2.833
2.706
2.773
603,560
+0.04(+1.55%)
Jun 09, 2008
2.893
2.893
2.712
2.730
790,165
-0.11(-3.82%)
Jun 06, 2008
3.351
3.351
2.688
2.839
1,807,401
-0.64(-18.51%)
Jun 05, 2008
3.303
3.502
3.303
3.484
804,446
+0.18(+5.47%)
Jun 04, 2008
3.267
3.333
3.231
3.303
490,272
+0.03(+0.92%)
Jun 03, 2008
3.285
3.357
3.255
3.273
987,333
-0.01(-0.37%)
Jun 02, 2008
3.213
3.375
3.207
3.285
531,768
+0.07(+2.06%)
May 30, 2008
3.291
3.291
3.195
3.219
408,807
-0.08(-2.38%)
May 29, 2008
3.261
3.381
3.249
3.297
609,395
+0.03(+0.92%)
May 28, 2008
3.339
3.387
3.237
3.267
372,754
-0.08(-2.34%)
May 27, 2008
3.303
3.357
3.273
3.345
445,353
+0.07(+2.21%)
May 26, 2008
3.393
3.400
3.273
3.273
0
+0.00(+0.00%)
May 23, 2008
3.393
3.400
3.273
3.273
245,374
-0.13(-3.89%)
May 22, 2008
3.315
3.436
3.315
3.406
517,552
+0.09(+2.73%)
May 21, 2008
3.375
3.406
3.267
3.315
713,491
-0.05(-1.43%)
May 20, 2008
3.345
3.400
3.273
3.363
360,468
+0.01(+0.36%)
May 19, 2008
3.273
3.357
3.225
3.351
731,279
+0.07(+2.02%)
May 16, 2008
3.478
3.478
3.273
3.285
664,343
-0.17(-4.89%)
May 15, 2008
3.442
3.478
3.406
3.454
272,427
+0.00(+0.00%)
May 14, 2008
3.508
3.532
3.393
3.454
575,312
-0.05(-1.55%)
May 13, 2008
3.550
3.556
3.454
3.508
502,967
-0.03(-0.85%)
May 12, 2008
3.616
3.616
3.472
3.538
695,399
-0.07(-2.00%)
May 09, 2008
3.550
3.616
3.502
3.610
292,305
+0.02(+0.67%)
May 08, 2008
3.623
3.635
3.514
3.586
369,465
-0.01(-0.34%)
May 07, 2008
3.616
3.701
3.592
3.598
1,230,800
-0.01(-0.17%)
May 06, 2008
3.604
3.659
3.538
3.604
881,342
-0.03(-0.83%)
May 05, 2008
3.743
3.821
3.586
3.635
1,171,826
-0.07(-1.95%)
May 02, 2008
3.918
3.996
3.502
3.707
1,751,146
-0.48(-11.51%)
May 01, 2008
4.159
4.249
4.147
4.189
471,413
-0.02(-0.57%)
Apr 30, 2008
4.243
4.273
4.165
4.213
735,772
-0.01(-0.29%)
Apr 29, 2008
4.267
4.298
4.201
4.225
303,391
-0.04(-0.85%)
Apr 28, 2008
4.406
4.418
4.147
4.261
445,276
-0.16(-3.68%)
Apr 25, 2008
4.364
4.497
4.346
4.424
608,431
+0.08(+1.80%)
Apr 24, 2008
4.063
4.352
4.063
4.346
898,117
+0.32(+7.93%)
Apr 23, 2008
4.050
4.099
3.936
4.026
310,802
-0.06(-1.48%)
Apr 22, 2008
4.081
4.105
4.020
4.087
684,973
-0.03(-0.73%)
Apr 21, 2008
4.165
4.207
4.099
4.117
471,211
-0.08(-2.01%)
Apr 18, 2008
4.195
4.243
4.147
4.201
585,484
+0.07(+1.75%)
Apr 17, 2008
4.171
4.231
4.129
4.129
493,797
-0.06(-1.44%)
Apr 16, 2008
4.225
4.280
4.153
4.189
810,837
+0.00(+0.00%)
Apr 15, 2008
3.888
4.201
3.864
4.189
976,088
+0.32(+8.26%)
Apr 14, 2008
3.924
3.996
3.821
3.870
698,350
-0.01(-0.31%)
Apr 11, 2008
4.147
4.165
3.882
3.882
535,214
-0.32(-7.60%)
Apr 10, 2008
4.147
4.261
4.105
4.201
382,248
+0.05(+1.31%)
Apr 09, 2008
4.231
4.304
4.135
4.147
451,929
-0.08(-1.99%)
Apr 08, 2008
3.972
4.255
3.960
4.231
810,420
+0.22(+5.56%)
Apr 07, 2008
3.948
4.087
3.930
4.008
589,964
+0.08(+1.99%)
Apr 04, 2008
3.966
4.038
3.906
3.930
451,929
-0.01(-0.31%)
Apr 03, 2008
3.936
4.056
3.936
3.942
516,301
-0.04(-0.91%)
Apr 02, 2008
4.050
4.135
3.894
3.978
1,852,679
-0.10(-2.51%)
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.