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
)
2.230
+0.080 (+3.72%)
Streaming Delayed Price
Updated: 3:37 PM EDT, May 13, 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, 2016
5.377
5.448
5.255
5.334
519,661
-0.06(-1.20%)
Mar 30, 2016
5.405
5.441
5.362
5.398
423,323
+0.01(+0.13%)
Mar 29, 2016
5.205
5.412
5.205
5.391
470,401
+0.19(+3.72%)
Mar 28, 2016
5.162
5.233
5.104
5.197
512,541
+0.07(+1.40%)
Mar 24, 2016
5.054
5.126
5.126
5.126
497,853
+0.01(+0.28%)
Mar 23, 2016
5.276
5.326
5.090
5.111
382,556
-0.14(-2.60%)
Mar 22, 2016
5.384
5.384
5.226
5.248
395,486
-0.18(-3.30%)
Mar 21, 2016
5.513
5.549
5.391
5.427
397,828
-0.08(-1.43%)
Mar 18, 2016
5.549
5.606
5.477
5.506
559,287
+0.01(+0.13%)
Mar 17, 2016
5.441
5.534
5.420
5.498
294,747
+0.03(+0.52%)
Mar 16, 2016
5.412
5.549
5.412
5.470
330,549
+0.02(+0.39%)
Mar 15, 2016
5.498
5.592
5.377
5.448
443,807
-0.10(-1.81%)
Mar 14, 2016
5.570
5.627
5.520
5.549
187,238
-0.06(-1.02%)
Mar 11, 2016
5.556
5.656
5.555
5.606
270,099
+0.09(+1.56%)
Mar 10, 2016
5.570
5.592
5.484
5.520
383,300
-0.01(-0.26%)
Mar 09, 2016
5.527
5.620
5.491
5.534
373,493
+0.02(+0.28%)
Mar 08, 2016
5.548
5.683
5.505
5.519
519,785
-0.04(-0.77%)
Mar 07, 2016
5.605
5.740
5.480
5.562
633,010
-0.09(-1.64%)
Mar 04, 2016
5.519
5.626
5.533
5.655
441,948
+0.12(+2.19%)
Mar 03, 2016
5.448
5.626
5.369
5.533
520,990
+0.07(+1.31%)
Mar 02, 2016
5.505
5.555
5.441
5.462
461,103
-0.06(-1.16%)
Mar 01, 2016
5.540
5.712
5.490
5.526
470,366
+0.01(+0.26%)
Feb 29, 2016
5.462
5.612
5.405
5.512
614,703
+0.06(+1.18%)
Feb 26, 2016
5.376
5.857
5.169
5.448
802,659
-0.09(-1.68%)
Feb 25, 2016
5.512
5.569
5.398
5.540
314,755
+0.03(+0.52%)
Feb 24, 2016
5.312
5.533
5.253
5.512
679,513
+0.11(+2.12%)
Feb 23, 2016
5.455
5.533
5.383
5.398
239,327
-0.08(-1.43%)
Feb 22, 2016
5.548
5.583
5.426
5.476
500,932
+0.02(+0.39%)
Feb 19, 2016
5.276
5.526
5.241
5.455
871,705
+0.17(+3.24%)
Feb 18, 2016
5.219
5.305
5.030
5.283
673,966
+0.06(+1.09%)
Feb 17, 2016
5.169
5.260
4.984
5.226
672,769
+0.09(+1.81%)
Feb 16, 2016
5.091
5.212
5.054
5.134
573,368
+0.10(+1.99%)
Feb 12, 2016
4.869
5.034
5.034
5.034
574,667
+0.22(+4.60%)
Feb 11, 2016
4.698
4.848
4.641
4.812
1,007,609
+0.00(+0.00%)
Feb 10, 2016
4.834
5.056
4.712
4.812
727,370
+0.03(+0.60%)
Feb 09, 2016
4.569
4.862
4.519
4.784
732,960
+0.12(+2.60%)
Feb 08, 2016
4.684
4.719
4.591
4.662
779,297
-0.10(-2.10%)
Feb 05, 2016
5.019
5.055
4.734
4.762
989,588
-0.29(-5.66%)
Feb 04, 2016
5.112
5.212
4.998
5.048
280,330
-0.08(-1.53%)
Feb 03, 2016
5.169
5.226
5.048
5.126
354,446
+0.03(+0.56%)
Feb 02, 2016
5.176
5.222
5.069
5.098
340,618
-0.16(-2.99%)
Feb 01, 2016
5.291
5.298
5.155
5.255
393,049
-0.07(-1.34%)
Jan 29, 2016
5.126
5.333
5.084
5.326
482,685
+0.20(+3.90%)
Jan 28, 2016
5.298
5.305
5.101
5.126
278,613
-0.11(-2.05%)
Jan 27, 2016
5.383
5.455
5.226
5.233
391,297
-0.18(-3.30%)
Jan 26, 2016
5.391
5.441
5.241
5.412
372,099
+0.05(+0.93%)
Jan 25, 2016
5.448
5.505
5.341
5.362
382,458
-0.12(-2.21%)
Jan 22, 2016
5.426
5.526
5.369
5.483
512,317
+0.14(+2.67%)
Jan 21, 2016
5.219
5.391
5.069
5.341
745,180
+0.13(+2.47%)
Jan 20, 2016
4.941
5.305
4.884
5.212
787,911
+0.18(+3.55%)
Jan 19, 2016
5.191
5.255
4.919
5.034
573,664
-0.08(-1.54%)
Jan 15, 2016
5.076
5.112
5.112
5.112
464,859
-0.13(-2.45%)
Jan 14, 2016
5.112
5.348
5.019
5.241
598,009
+0.18(+3.53%)
Jan 13, 2016
5.176
5.326
5.041
5.062
533,074
-0.11(-2.21%)
Jan 12, 2016
5.269
5.362
5.105
5.176
879,377
-0.06(-1.09%)
Jan 11, 2016
4.998
5.283
4.998
5.233
759,928
+0.26(+5.16%)
Jan 08, 2016
4.948
5.098
4.905
4.976
706,537
+0.04(+0.72%)
Jan 07, 2016
4.948
5.055
4.905
4.941
1,026,114
-0.12(-2.40%)
Jan 06, 2016
5.012
5.155
5.012
5.062
461,866
-0.05(-0.98%)
Jan 05, 2016
5.198
5.212
5.012
5.112
412,227
-0.05(-0.97%)
Jan 04, 2016
5.369
5.405
5.141
5.162
1,076,761
-0.34(-6.23%)
Dec 31, 2015
5.476
5.505
5.505
5.505
609,962
+0.03(+0.52%)
Dec 30, 2015
5.376
5.605
5.348
5.476
577,164
+0.09(+1.59%)
Dec 29, 2015
5.405
5.483
5.348
5.391
616,025
+0.02(+0.40%)
Dec 28, 2015
5.498
5.498
5.348
5.369
639,227
-0.14(-2.46%)
Dec 24, 2015
5.476
5.505
5.505
5.505
111,347
+0.04(+0.78%)
Dec 23, 2015
5.455
5.462
5.383
5.462
191,444
+0.06(+1.06%)
Dec 22, 2015
5.433
5.476
5.362
5.405
431,371
-0.02(-0.39%)
Dec 21, 2015
5.476
5.498
5.383
5.426
492,245
-0.01(-0.13%)
Dec 18, 2015
5.519
5.626
5.433
5.433
1,169,372
-0.12(-2.18%)
Dec 17, 2015
5.605
5.655
5.462
5.555
432,784
-0.01(-0.26%)
Dec 16, 2015
5.583
5.676
5.519
5.569
334,601
+0.01(+0.26%)
Dec 15, 2015
5.448
5.587
5.423
5.555
371,960
+0.16(+3.05%)
Dec 14, 2015
5.619
5.640
5.355
5.391
392,853
-0.23(-4.07%)
Dec 11, 2015
5.783
5.876
5.569
5.619
518,853
-0.33(-5.62%)
Dec 10, 2015
6.046
6.053
5.804
5.954
434,669
-0.11(-1.76%)
Dec 09, 2015
6.032
6.238
5.911
6.060
1,076,919
-0.01(-0.23%)
Dec 08, 2015
6.089
6.181
6.011
6.075
411,027
-0.09(-1.50%)
Dec 07, 2015
6.146
6.217
6.075
6.167
350,553
+0.03(+0.46%)
Dec 04, 2015
5.939
6.153
5.939
6.139
345,435
+0.19(+3.23%)
Dec 03, 2015
6.032
6.096
5.858
5.947
390,014
-0.04(-0.59%)
Dec 02, 2015
6.011
6.060
5.925
5.982
401,726
-0.01(-0.24%)
Dec 01, 2015
5.968
6.039
5.929
5.996
883,255
+0.03(+0.48%)
Nov 30, 2015
5.954
6.103
5.897
5.968
603,299
+0.02(+0.36%)
Nov 27, 2015
6.025
6.039
5.861
5.947
189,501
-0.10(-1.65%)
Nov 25, 2015
5.904
6.046
6.046
6.046
588,629
+0.16(+2.78%)
Nov 24, 2015
5.947
5.954
5.783
5.883
254,101
-0.07(-1.19%)
Nov 23, 2015
5.975
6.003
5.861
5.954
416,720
-0.01(-0.24%)
Nov 20, 2015
6.060
6.103
5.904
5.968
384,473
-0.04(-0.59%)
Nov 19, 2015
6.082
6.082
5.911
6.003
262,794
-0.06(-1.06%)
Nov 18, 2015
6.003
6.082
5.883
6.067
542,810
+0.11(+1.91%)
Nov 17, 2015
6.032
6.060
5.918
5.954
368,913
-0.06(-0.95%)
Nov 16, 2015
5.975
6.075
5.915
6.011
372,093
+0.05(+0.84%)
Nov 13, 2015
5.854
6.011
5.691
5.961
426,689
+0.04(+0.60%)
Nov 12, 2015
6.082
6.132
5.854
5.925
405,008
-0.19(-3.14%)
Nov 11, 2015
6.110
6.242
6.046
6.117
333,853
+0.01(+0.12%)
Nov 10, 2015
6.025
6.203
6.011
6.110
530,324
+0.05(+0.82%)
Nov 09, 2015
6.544
6.565
5.996
6.060
1,010,431
-0.53(-7.99%)
Nov 06, 2015
6.402
6.793
6.295
6.587
1,657,221
+0.29(+4.63%)
Nov 05, 2015
6.402
6.430
6.160
6.295
337,686
-0.12(-1.88%)
Nov 04, 2015
6.324
6.501
6.252
6.416
818,957
+0.10(+1.58%)
Nov 03, 2015
6.252
6.444
6.167
6.316
386,503
+0.04(+0.57%)
Nov 02, 2015
6.203
6.331
6.124
6.281
492,549
+0.05(+0.80%)
Oct 30, 2015
6.117
6.309
5.968
6.231
464,078
+0.09(+1.51%)
Oct 29, 2015
6.203
6.265
6.110
6.139
254,026
-0.09(-1.37%)
Oct 28, 2015
6.032
6.281
5.918
6.224
455,307
+0.23(+3.80%)
Oct 27, 2015
6.167
6.167
5.897
5.996
398,769
-0.21(-3.44%)
Oct 26, 2015
6.124
6.324
6.103
6.210
578,786
+0.09(+1.51%)
Oct 23, 2015
6.110
6.238
6.011
6.117
304,439
+0.09(+1.42%)
Oct 22, 2015
5.975
6.046
5.875
6.032
293,405
+0.10(+1.68%)
Oct 21, 2015
5.932
6.117
5.883
5.932
931,637
+0.00(+0.00%)
Oct 20, 2015
5.975
5.996
5.868
5.932
225,429
-0.03(-0.48%)
Oct 19, 2015
5.918
6.037
5.819
5.961
372,097
+0.01(+0.12%)
Oct 16, 2015
5.769
5.975
5.577
5.954
769,626
+0.22(+3.85%)
Oct 15, 2015
5.577
5.769
5.513
5.733
459,493
+0.19(+3.47%)
Oct 14, 2015
5.740
5.762
5.513
5.541
303,649
-0.21(-3.59%)
Oct 13, 2015
5.541
5.833
5.474
5.747
1,484,010
+0.20(+3.59%)
Oct 12, 2015
5.057
5.747
5.015
5.548
2,081,836
+0.78(+16.24%)
Oct 09, 2015
4.901
4.901
4.716
4.773
348,250
-0.10(-2.04%)
Oct 08, 2015
4.951
4.965
4.808
4.872
325,581
-0.07(-1.44%)
Oct 07, 2015
4.887
4.958
4.823
4.944
310,947
+0.09(+1.91%)
Oct 06, 2015
5.015
5.015
4.805
4.851
295,137
-0.16(-3.26%)
Oct 05, 2015
4.858
5.050
4.844
5.015
549,919
+0.21(+4.29%)
Oct 02, 2015
4.723
4.816
4.574
4.808
380,830
+0.05(+1.05%)
Oct 01, 2015
4.752
4.801
4.638
4.759
403,909
+0.04(+0.75%)
Sep 30, 2015
4.616
4.844
4.616
4.723
1,295,046
+0.15(+3.27%)
Sep 29, 2015
4.659
4.702
4.481
4.574
1,500,724
-0.09(-1.83%)
Sep 28, 2015
4.737
4.837
4.631
4.659
576,798
-0.07(-1.50%)
Sep 25, 2015
4.979
4.993
4.680
4.730
345,518
-0.21(-4.18%)
Sep 24, 2015
4.972
4.986
4.837
4.937
328,198
-0.06(-1.28%)
Sep 23, 2015
5.029
5.029
4.922
5.001
285,147
+0.02(+0.43%)
Sep 22, 2015
5.043
5.107
4.958
4.979
269,221
-0.10(-1.96%)
Sep 21, 2015
5.257
5.272
5.025
5.079
293,569
-0.14(-2.59%)
Sep 18, 2015
5.321
5.463
5.178
5.214
691,443
-0.20(-3.68%)
Sep 17, 2015
5.370
5.484
5.335
5.413
320,564
+0.05(+0.93%)
Sep 16, 2015
5.264
5.449
5.214
5.363
428,743
+0.09(+1.75%)
Sep 15, 2015
5.129
5.278
5.086
5.271
369,900
+0.16(+3.20%)
Sep 14, 2015
5.136
5.171
5.065
5.107
356,989
-0.01(-0.28%)
Sep 11, 2015
5.107
5.171
5.050
5.121
404,647
-0.04(-0.76%)
Sep 10, 2015
5.224
5.281
5.139
5.161
425,215
-0.08(-1.49%)
Sep 09, 2015
5.380
5.409
5.217
5.239
323,602
-0.10(-1.86%)
Sep 08, 2015
5.345
5.387
5.246
5.338
703,361
+0.08(+1.48%)
Sep 04, 2015
5.281
5.260
5.260
5.260
483,868
-0.06(-1.20%)
Sep 03, 2015
5.394
5.451
5.260
5.324
404,430
-0.06(-1.05%)
Sep 02, 2015
5.402
5.402
5.281
5.380
510,737
+0.03(+0.53%)
Sep 01, 2015
5.593
5.593
5.253
5.352
2,935,900
-0.35(-6.21%)
Aug 31, 2015
5.402
5.855
5.402
5.706
879,572
+0.34(+6.34%)
Aug 28, 2015
5.309
5.394
5.224
5.366
360,259
+0.06(+1.07%)
Aug 27, 2015
5.288
5.317
5.210
5.309
666,986
+0.04(+0.67%)
Aug 26, 2015
5.352
5.394
5.097
5.274
412,961
+0.05(+0.95%)
Aug 25, 2015
5.423
5.423
5.217
5.224
495,774
+0.01(+0.27%)
Aug 24, 2015
5.054
5.472
4.884
5.210
1,002,867
-0.16(-3.03%)
Aug 21, 2015
5.494
5.678
5.338
5.373
590,488
-0.22(-3.93%)
Aug 20, 2015
5.898
5.898
5.550
5.593
530,537
-0.38(-6.41%)
Aug 19, 2015
5.877
6.032
5.784
5.976
503,465
+0.06(+1.08%)
Aug 18, 2015
6.068
6.068
5.845
5.912
460,424
-0.15(-2.46%)
Aug 17, 2015
6.068
6.153
5.795
6.061
922,608
-0.01(-0.12%)
Aug 14, 2015
5.558
6.096
5.472
6.068
1,544,876
+0.50(+8.91%)
Aug 13, 2015
5.465
5.650
5.402
5.572
460,264
+0.08(+1.42%)
Aug 12, 2015
5.480
5.547
5.317
5.494
493,104
+0.01(+0.13%)
Aug 11, 2015
5.855
5.912
5.451
5.487
601,097
-0.39(-6.63%)
Aug 10, 2015
5.706
5.884
5.628
5.877
822,741
+0.22(+3.88%)
Aug 07, 2015
4.927
5.728
4.884
5.657
1,798,922
+0.72(+14.66%)
Aug 06, 2015
5.295
5.324
4.884
4.934
1,083,865
-0.30(-5.82%)
Aug 05, 2015
5.380
5.380
5.153
5.239
452,686
-0.09(-1.60%)
Aug 04, 2015
5.423
5.522
5.288
5.324
250,230
-0.09(-1.70%)
Aug 03, 2015
5.451
5.536
5.338
5.416
455,639
-0.02(-0.39%)
Jul 31, 2015
5.239
5.465
5.203
5.437
444,388
+0.20(+3.79%)
Jul 30, 2015
5.189
5.278
5.139
5.239
505,509
+0.01(+0.27%)
Jul 29, 2015
5.203
5.246
5.132
5.224
250,694
+0.00(+0.00%)
Jul 28, 2015
5.274
5.302
5.097
5.224
263,615
-0.02(-0.41%)
Jul 27, 2015
5.253
5.352
5.139
5.246
330,177
-0.03(-0.54%)
Jul 24, 2015
5.345
5.465
5.246
5.274
293,118
-0.11(-1.98%)
Jul 23, 2015
5.593
5.621
5.359
5.380
439,276
-0.22(-3.92%)
Jul 22, 2015
5.643
5.692
5.572
5.600
278,636
-0.05(-0.88%)
Jul 21, 2015
5.614
5.763
5.586
5.650
305,328
+0.04(+0.63%)
Jul 20, 2015
5.657
5.770
5.543
5.614
800,006
-0.06(-1.12%)
Jul 17, 2015
5.742
5.806
5.621
5.678
516,836
-0.04(-0.62%)
Jul 16, 2015
5.657
5.841
5.657
5.713
742,185
+0.09(+1.51%)
Jul 15, 2015
5.799
5.841
5.600
5.628
945,761
-0.15(-2.58%)
Jul 14, 2015
5.799
5.841
5.756
5.777
456,464
-0.02(-0.37%)
Jul 13, 2015
5.841
5.990
5.799
5.799
301,244
-0.04(-0.73%)
Jul 10, 2015
5.791
5.891
5.791
5.841
282,855
+0.14(+2.49%)
Jul 09, 2015
5.784
5.834
5.643
5.699
444,828
-0.02(-0.37%)
Jul 08, 2015
5.643
5.735
5.600
5.721
471,414
+0.04(+0.75%)
Jul 07, 2015
5.728
5.735
5.522
5.678
463,804
-0.04(-0.62%)
Jul 06, 2015
5.692
5.799
5.650
5.713
351,208
-0.05(-0.86%)
Jul 02, 2015
5.877
5.763
5.763
5.763
268,032
-0.08(-1.33%)
Jul 01, 2015
5.933
5.990
5.784
5.841
364,448
+0.01(+0.12%)
Jun 30, 2015
5.799
5.869
5.735
5.834
566,269
+0.09(+1.60%)
Jun 29, 2015
5.841
5.976
5.713
5.742
555,358
-0.23(-3.91%)
Jun 26, 2015
5.884
6.132
5.880
5.976
1,470,785
+0.13(+2.31%)
Jun 25, 2015
5.919
5.983
5.834
5.841
517,534
-0.04(-0.60%)
Jun 24, 2015
5.891
5.955
5.838
5.877
605,738
-0.06(-1.07%)
Jun 23, 2015
5.955
6.015
5.933
5.940
790,756
-0.01(-0.12%)
Jun 22, 2015
5.877
6.025
5.869
5.947
1,302,401
+0.10(+1.70%)
Jun 19, 2015
5.508
5.855
5.501
5.848
2,153,515
+0.33(+5.90%)
Jun 18, 2015
5.402
5.522
5.338
5.522
1,051,018
+0.13(+2.50%)
Jun 17, 2015
5.430
5.458
5.359
5.387
812,147
-0.01(-0.26%)
Jun 16, 2015
5.253
5.416
5.253
5.402
901,569
+0.12(+2.28%)
Jun 15, 2015
5.288
5.387
5.196
5.281
825,767
-0.04(-0.67%)
Jun 12, 2015
5.281
5.345
5.239
5.317
965,163
+0.03(+0.54%)
Jun 11, 2015
5.253
5.302
5.189
5.288
311,054
+0.04(+0.74%)
Jun 10, 2015
5.108
5.285
5.102
5.249
1,500,907
+0.17(+3.34%)
Jun 09, 2015
4.995
5.122
4.938
5.080
1,118,285
+0.08(+1.70%)
Jun 08, 2015
5.009
5.030
4.974
4.995
468,384
+0.01(+0.14%)
Jun 05, 2015
4.988
5.030
4.832
4.988
762,228
+0.00(+0.00%)
Jun 04, 2015
4.924
5.009
4.924
4.988
719,996
+0.02(+0.43%)
Jun 03, 2015
4.832
4.974
4.825
4.967
988,155
+0.13(+2.63%)
Jun 02, 2015
4.811
4.896
4.783
4.839
499,012
-0.01(-0.15%)
Jun 01, 2015
4.790
4.910
4.755
4.846
290,900
+0.08(+1.63%)
May 29, 2015
4.762
4.854
4.716
4.769
401,334
-0.01(-0.15%)
May 28, 2015
4.776
4.839
4.755
4.776
147,118
-0.03(-0.59%)
May 27, 2015
4.776
4.818
4.762
4.804
205,316
+0.03(+0.59%)
May 26, 2015
4.769
4.825
4.748
4.776
368,098
-0.01(-0.29%)
May 22, 2015
4.719
4.790
4.790
4.790
425,203
+0.08(+1.65%)
May 21, 2015
4.741
4.772
4.684
4.712
110,629
-0.01(-0.30%)
May 20, 2015
4.783
4.811
4.719
4.726
159,033
-0.03(-0.59%)
May 19, 2015
4.684
4.776
4.670
4.755
182,603
+0.06(+1.36%)
May 18, 2015
4.635
4.790
4.571
4.691
321,141
+0.03(+0.61%)
May 15, 2015
4.627
4.712
4.557
4.663
347,162
+0.04(+0.76%)
May 14, 2015
4.564
4.649
4.550
4.627
265,738
+0.07(+1.55%)
May 13, 2015
4.514
4.578
4.479
4.557
151,432
+0.04(+0.94%)
May 12, 2015
4.472
4.536
4.345
4.514
200,290
+0.03(+0.63%)
May 11, 2015
4.571
4.585
4.479
4.486
176,585
-0.10(-2.16%)
May 08, 2015
4.613
4.691
4.500
4.585
427,622
+0.06(+1.41%)
May 07, 2015
4.507
4.557
4.500
4.522
164,719
-0.01(-0.16%)
May 06, 2015
4.550
4.571
4.444
4.529
242,027
-0.01(-0.31%)
May 05, 2015
4.627
4.677
4.507
4.543
225,322
-0.11(-2.28%)
May 04, 2015
4.613
4.691
4.613
4.649
148,388
+0.04(+0.92%)
May 01, 2015
4.642
4.677
4.522
4.606
171,890
-0.01(-0.31%)
Apr 30, 2015
4.741
4.804
4.592
4.620
447,065
-0.16(-3.40%)
Apr 29, 2015
4.790
4.818
4.776
4.783
195,520
-0.04(-0.88%)
Apr 28, 2015
4.755
4.868
4.719
4.825
194,558
+0.06(+1.18%)
Apr 27, 2015
4.790
4.868
4.733
4.769
242,867
-0.04(-0.74%)
Apr 24, 2015
4.783
4.811
4.733
4.804
234,079
+0.01(+0.15%)
Apr 23, 2015
4.741
4.818
4.694
4.797
192,512
+0.04(+0.89%)
Apr 22, 2015
4.726
4.790
4.677
4.755
149,926
+0.01(+0.15%)
Apr 21, 2015
4.719
4.762
4.705
4.748
139,643
+0.02(+0.45%)
Apr 20, 2015
4.691
4.762
4.636
4.726
136,615
+0.08(+1.67%)
Apr 17, 2015
4.635
4.698
4.588
4.649
305,253
-0.03(-0.60%)
Apr 16, 2015
4.670
4.769
4.592
4.677
364,048
-0.03(-0.60%)
Apr 15, 2015
4.592
4.712
4.557
4.705
206,205
+0.13(+2.78%)
Apr 14, 2015
4.479
4.585
4.458
4.578
240,780
+0.11(+2.37%)
Apr 13, 2015
4.522
4.543
4.465
4.472
320,912
-0.03(-0.63%)
Apr 10, 2015
4.500
4.539
4.444
4.500
717,335
+0.03(+0.63%)
Apr 09, 2015
4.430
4.486
4.423
4.472
625,800
+0.03(+0.64%)
Apr 08, 2015
4.564
4.592
4.387
4.444
299,758
-0.11(-2.33%)
Apr 07, 2015
4.536
4.599
4.507
4.550
325,212
-0.01(-0.15%)
Apr 06, 2015
4.514
4.578
4.500
4.557
326,648
+0.04(+0.78%)
Apr 02, 2015
4.514
4.522
4.522
4.522
299,935
+0.01(+0.16%)
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.