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
)
2.150
-0.040 (-1.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2022
5.752
5.898
5.725
5.843
381,693
+0.12(+2.07%)
Mar 30, 2022
5.889
5.953
5.716
5.725
290,013
-0.19(-3.24%)
Mar 29, 2022
5.953
6.016
5.862
5.916
429,421
+0.06(+1.09%)
Mar 28, 2022
5.925
5.925
5.752
5.852
505,574
-0.07(-1.23%)
Mar 25, 2022
5.834
6.007
5.789
5.925
624,202
+0.11(+1.88%)
Mar 24, 2022
5.798
5.971
5.770
5.816
978,180
+0.06(+1.11%)
Mar 23, 2022
5.816
5.989
5.738
5.752
498,488
-0.11(-1.87%)
Mar 22, 2022
5.807
6.007
5.761
5.862
367,459
+0.13(+2.23%)
Mar 21, 2022
5.825
6.035
5.711
5.734
422,608
-0.15(-2.48%)
Mar 18, 2022
6.035
6.053
5.825
5.880
914,032
-0.12(-1.98%)
Mar 17, 2022
5.889
6.062
5.884
5.998
355,088
+0.00(+0.00%)
Mar 16, 2022
5.779
6.071
5.770
5.998
589,691
+0.33(+5.79%)
Mar 15, 2022
5.515
5.748
5.460
5.670
334,625
+0.16(+2.89%)
Mar 14, 2022
5.456
5.601
5.356
5.511
355,344
+0.05(+0.83%)
Mar 11, 2022
5.620
5.710
5.456
5.465
315,184
-0.14(-2.43%)
Mar 10, 2022
5.565
5.783
5.601
333,632
-0.07(-1.28%)
Mar 09, 2022
5.756
5.865
5.547
5.674
507,488
+0.04(+0.64%)
Mar 08, 2022
5.411
5.738
5.296
5.638
913,112
+0.20(+3.67%)
Mar 07, 2022
5.792
5.792
5.429
5.438
554,741
-0.33(-5.67%)
Mar 04, 2022
5.792
6.169
5.710
5.765
851,713
-0.06(-1.09%)
Mar 03, 2022
5.992
6.073
5.703
5.828
347,919
-0.18(-3.02%)
Mar 02, 2022
5.683
6.092
5.683
6.010
427,874
+0.37(+6.60%)
Mar 01, 2022
5.810
5.928
5.608
5.638
289,475
-0.17(-2.97%)
Feb 28, 2022
5.728
5.955
5.728
5.810
351,488
+0.00(+0.00%)
Feb 25, 2022
5.610
5.846
5.583
5.810
277,763
+0.18(+3.23%)
Feb 24, 2022
5.338
5.692
5.275
5.629
434,817
+0.12(+2.14%)
Feb 23, 2022
5.665
5.792
5.511
5.511
346,241
-0.11(-1.94%)
Feb 22, 2022
5.429
5.692
5.374
5.620
480,169
+0.03(+0.49%)
Feb 18, 2022
5.592
0
-0.19(-3.30%)
Feb 17, 2022
5.883
6.005
5.747
5.783
390,353
-0.17(-2.90%)
Feb 16, 2022
5.819
6.001
5.738
5.955
320,854
+0.10(+1.71%)
Feb 15, 2022
5.783
5.878
5.719
5.856
229,946
+0.18(+3.20%)
Feb 14, 2022
5.674
5.874
5.629
5.674
393,298
+0.01(+0.16%)
Feb 11, 2022
5.783
5.819
5.601
5.665
240,704
-0.13(-2.19%)
Feb 10, 2022
5.728
5.974
5.728
5.792
434,384
-0.03(-0.47%)
Feb 09, 2022
5.738
5.865
5.686
5.819
277,008
+0.18(+3.22%)
Feb 08, 2022
5.456
5.679
5.456
5.638
226,061
+0.16(+2.99%)
Feb 07, 2022
5.511
5.583
5.447
5.474
338,090
-0.07(-1.31%)
Feb 04, 2022
5.256
5.819
5.220
5.547
772,292
+0.26(+4.98%)
Feb 03, 2022
5.247
5.284
257,679
-0.05(-0.85%)
Feb 02, 2022
5.429
5.452
5.202
5.329
346,805
-0.05(-1.01%)
Feb 01, 2022
5.465
5.538
5.374
5.383
402,548
-0.12(-2.15%)
Jan 31, 2022
5.211
5.501
5.501
438,544
+0.25(+4.66%)
Jan 28, 2022
5.057
5.247
4.993
5.256
336,779
+0.18(+3.58%)
Jan 27, 2022
5.138
5.265
5.002
5.075
337,212
-0.03(-0.53%)
Jan 26, 2022
5.365
5.393
5.057
5.102
428,372
-0.14(-2.60%)
Jan 25, 2022
5.166
5.343
5.129
5.238
341,157
+0.02(+0.35%)
Jan 24, 2022
4.984
5.247
4.830
5.220
744,950
+0.10(+1.95%)
Jan 21, 2022
5.075
5.184
4.902
5.120
642,290
-0.01(-0.18%)
Jan 20, 2022
5.329
5.474
5.111
5.129
395,491
-0.25(-4.56%)
Jan 19, 2022
5.429
5.483
5.370
5.374
383,248
-0.05(-0.84%)
Jan 18, 2022
5.592
5.610
5.402
5.420
565,007
-0.25(-4.48%)
Jan 14, 2022
5.674
0
-0.09(-1.57%)
Jan 13, 2022
5.701
5.810
5.683
5.765
428,459
+0.05(+0.95%)
Jan 12, 2022
5.674
5.778
5.574
5.710
528,074
+0.06(+1.13%)
Jan 11, 2022
5.656
5.733
5.592
5.647
349,030
-0.04(-0.64%)
Jan 10, 2022
5.692
5.701
5.551
5.683
351,813
-0.05(-0.79%)
Jan 07, 2022
5.856
5.955
5.715
5.728
310,481
-0.13(-2.17%)
Jan 06, 2022
5.656
5.892
5.565
5.856
693,303
+0.19(+3.37%)
Jan 05, 2022
5.955
6.018
5.656
5.665
552,302
-0.31(-5.17%)
Jan 04, 2022
6.300
6.309
5.928
5.974
387,173
-0.24(-3.80%)
Jan 03, 2022
6.201
6.355
6.155
6.210
514,059
+0.05(+0.88%)
Dec 31, 2021
6.201
6.255
6.128
6.155
751,952
-0.05(-0.73%)
Dec 30, 2021
6.146
6.364
6.137
6.201
355,164
+0.07(+1.19%)
Dec 29, 2021
6.246
6.300
6.101
6.128
369,680
-0.07(-1.17%)
Dec 28, 2021
6.300
6.446
6.191
6.201
360,308
-0.15(-2.43%)
Dec 27, 2021
6.337
6.418
6.191
6.355
431,295
-0.01(-0.14%)
Dec 23, 2021
6.210
6.414
6.191
6.364
279,475
+0.15(+2.34%)
Dec 22, 2021
6.101
6.250
5.997
6.219
364,669
+0.12(+1.93%)
Dec 21, 2021
5.874
6.101
5.865
6.101
410,338
+0.29(+5.00%)
Dec 20, 2021
5.865
5.883
5.638
5.810
551,065
-0.18(-3.03%)
Dec 17, 2021
5.865
6.101
5.783
5.992
731,506
+0.13(+2.17%)
Dec 16, 2021
6.037
6.046
5.837
5.865
713,890
-0.07(-1.22%)
Dec 15, 2021
5.901
5.955
5.601
5.937
1,024,235
+0.01(+0.23%)
Dec 14, 2021
6.068
6.105
5.824
5.924
1,027,188
-0.19(-3.11%)
Dec 13, 2021
6.258
6.349
6.060
6.114
877,857
-0.23(-3.57%)
Dec 10, 2021
6.593
6.593
6.267
6.340
669,416
-0.16(-2.50%)
Dec 09, 2021
6.647
6.683
6.412
6.502
595,676
-0.20(-2.97%)
Dec 08, 2021
6.629
6.765
6.548
6.701
433,955
+0.08(+1.23%)
Dec 07, 2021
6.439
6.729
6.428
6.620
473,429
+0.28(+4.42%)
Dec 06, 2021
6.493
6.511
6.285
6.340
558,827
-0.17(-2.64%)
Dec 03, 2021
6.665
6.697
6.394
6.511
447,991
-0.16(-2.44%)
Dec 02, 2021
6.493
6.756
6.349
6.674
662,542
+0.21(+3.22%)
Dec 01, 2021
6.982
7.108
6.466
6.466
1,217,456
-0.25(-3.77%)
Nov 30, 2021
6.511
6.828
6.380
6.719
2,601,786
+0.36(+5.69%)
Nov 29, 2021
6.575
6.575
6.222
6.358
921,811
+0.01(+0.14%)
Nov 26, 2021
6.484
6.511
6.205
6.349
940,711
-0.47(-6.90%)
Nov 24, 2021
6.955
6.955
6.620
6.819
556,550
-0.19(-2.71%)
Nov 23, 2021
7.126
7.208
6.937
7.009
692,472
-0.12(-1.65%)
Nov 22, 2021
7.163
7.330
7.059
7.126
777,057
-0.02(-0.25%)
Nov 19, 2021
7.262
7.456
7.099
7.145
710,140
-0.23(-3.07%)
Nov 18, 2021
7.380
7.380
7.325
7.371
862,804
-0.04(-0.49%)
Nov 17, 2021
7.416
7.483
7.181
7.407
913,793
-0.10(-1.33%)
Nov 16, 2021
7.678
7.741
7.380
7.506
647,209
-0.20(-2.58%)
Nov 15, 2021
7.696
7.922
7.551
7.705
642,539
+0.14(+1.79%)
Nov 12, 2021
7.787
7.850
7.479
7.570
739,079
-0.12(-1.53%)
Nov 11, 2021
7.687
7.841
7.570
7.687
537,260
+0.08(+1.07%)
Nov 10, 2021
7.651
7.606
1,027,545
-0.20(-2.55%)
Nov 09, 2021
8.365
8.411
7.733
7.805
1,192,680
-0.52(-6.30%)
Nov 08, 2021
8.139
8.447
8.103
8.329
1,095,455
+0.22(+2.68%)
Nov 05, 2021
8.013
8.139
7.687
8.112
1,360,524
+0.13(+1.59%)
Nov 04, 2021
8.040
8.058
7.588
7.986
1,010,902
+0.10(+1.26%)
Nov 03, 2021
7.687
7.913
7.479
7.886
673,401
+0.21(+2.71%)
Nov 02, 2021
7.660
7.733
7.362
7.678
858,096
+0.02(+0.24%)
Nov 01, 2021
7.226
7.669
7.447
7.660
1,066,773
+0.45(+6.27%)
Oct 29, 2021
7.072
7.217
6.918
7.208
585,318
+0.11(+1.53%)
Oct 28, 2021
7.045
7.208
6.975
7.099
478,626
+0.08(+1.16%)
Oct 27, 2021
7.271
7.343
6.864
7.018
926,811
-0.22(-3.00%)
Oct 26, 2021
7.190
7.235
1,202,433
+0.14(+2.04%)
Oct 25, 2021
7.090
7.099
6.900
7.090
547,665
+0.13(+1.82%)
Oct 22, 2021
6.964
7.000
6.813
6.964
301,769
+0.04(+0.52%)
Oct 21, 2021
7.036
7.081
6.873
6.927
482,996
-0.15(-2.17%)
Oct 20, 2021
6.900
7.181
6.855
7.081
562,827
+0.16(+2.35%)
Oct 19, 2021
7.054
7.054
6.765
6.918
643,449
-0.07(-1.03%)
Oct 18, 2021
6.873
7.000
6.656
6.991
778,405
+0.14(+1.98%)
Oct 15, 2021
7.018
7.054
6.846
6.855
505,380
-0.01(-0.13%)
Oct 14, 2021
6.900
7.262
6.837
6.864
1,396,620
+0.06(+0.93%)
Oct 13, 2021
6.665
6.810
6.602
6.801
393,247
+0.10(+1.48%)
Oct 12, 2021
6.873
6.918
6.665
6.701
455,338
-0.08(-1.20%)
Oct 11, 2021
6.629
6.864
6.575
6.783
430,004
+0.20(+3.02%)
Oct 08, 2021
6.620
6.719
6.539
6.584
339,729
-0.04(-0.55%)
Oct 07, 2021
6.738
6.738
6.521
6.620
465,451
-0.05(-0.81%)
Oct 06, 2021
6.765
6.801
6.611
6.674
459,811
-0.20(-2.89%)
Oct 05, 2021
6.665
6.955
6.625
6.873
476,169
+0.23(+3.40%)
Oct 04, 2021
6.765
6.837
6.615
6.647
399,490
-0.09(-1.34%)
Oct 01, 2021
6.493
6.756
6.463
6.738
601,386
+0.32(+4.93%)
Sep 30, 2021
6.539
6.601
6.421
6.421
635,712
-0.12(-1.80%)
Sep 29, 2021
6.620
6.620
6.403
6.539
475,643
-0.08(-1.23%)
Sep 28, 2021
6.747
6.955
6.593
6.620
660,178
-0.22(-3.17%)
Sep 27, 2021
6.756
6.982
6.738
6.837
453,039
+0.13(+1.89%)
Sep 24, 2021
6.539
6.792
6.500
6.710
535,619
-0.02(-0.27%)
Sep 23, 2021
6.611
6.729
6.548
6.729
559,305
+0.14(+2.06%)
Sep 22, 2021
6.285
6.602
6.263
6.593
511,744
+0.34(+5.50%)
Sep 21, 2021
6.276
6.340
6.159
6.249
465,052
+0.09(+1.47%)
Sep 20, 2021
6.150
6.222
6.023
6.159
749,605
-0.18(-2.85%)
Sep 17, 2021
6.276
6.367
6.204
6.340
681,354
+0.13(+2.04%)
Sep 16, 2021
6.213
6.276
6.091
6.213
546,650
+0.01(+0.15%)
Sep 15, 2021
6.059
6.313
6.059
6.204
646,790
+0.16(+2.69%)
Sep 14, 2021
6.303
6.313
5.987
6.041
1,523,532
-0.23(-3.68%)
Sep 13, 2021
6.659
6.659
6.038
6.272
1,193,171
-0.30(-4.53%)
Sep 10, 2021
6.785
6.785
6.553
6.569
600,628
-0.12(-1.75%)
Sep 09, 2021
6.623
6.812
6.596
6.686
747,745
+0.03(+0.41%)
Sep 08, 2021
6.713
6.794
6.488
6.659
786,545
-0.11(-1.60%)
Sep 07, 2021
6.668
6.821
6.605
6.767
681,926
+0.13(+1.90%)
Sep 03, 2021
6.758
6.867
6.596
6.641
996,930
-0.15(-2.25%)
Sep 02, 2021
7.074
7.308
6.691
6.794
1,378,949
-0.19(-2.71%)
Sep 01, 2021
6.425
7.182
6.308
6.984
2,734,960
+0.70(+11.19%)
Aug 31, 2021
6.227
6.335
6.164
6.281
588,111
-0.03(-0.43%)
Aug 30, 2021
6.389
6.414
6.010
6.308
1,348,752
+0.05(+0.72%)
Aug 27, 2021
6.019
6.321
6.019
6.263
611,821
+0.26(+4.35%)
Aug 26, 2021
6.128
6.209
5.974
6.001
453,752
-0.22(-3.48%)
Aug 25, 2021
6.209
6.506
6.200
6.218
580,082
+0.13(+2.07%)
Aug 24, 2021
6.200
6.263
6.001
6.092
585,917
-0.08(-1.31%)
Aug 23, 2021
5.947
6.204
5.938
6.173
703,948
+0.37(+6.37%)
Aug 20, 2021
5.722
5.848
5.569
5.803
996,141
+0.03(+0.47%)
Aug 19, 2021
5.938
5.992
5.678
5.776
665,575
-0.29(-4.75%)
Aug 18, 2021
6.218
6.366
6.065
6.065
527,939
-0.16(-2.60%)
Aug 17, 2021
6.416
6.470
6.001
6.227
1,009,530
-0.27(-4.16%)
Aug 16, 2021
6.533
6.682
6.335
6.497
818,607
-0.05(-0.83%)
Aug 13, 2021
6.650
6.652
6.245
6.551
915,175
-0.05(-0.68%)
Aug 12, 2021
6.858
6.912
6.398
6.596
871,076
-0.22(-3.17%)
Aug 11, 2021
6.560
6.894
6.560
6.812
1,451,395
+0.26(+3.99%)
Aug 10, 2021
6.308
6.560
6.263
6.551
1,001,897
+0.33(+5.36%)
Aug 09, 2021
6.074
6.362
5.884
6.218
1,162,100
+0.19(+3.14%)
Aug 06, 2021
5.713
6.056
5.713
6.029
941,787
+0.49(+8.78%)
Aug 05, 2021
5.236
5.578
5.236
5.542
424,376
+0.31(+5.85%)
Aug 04, 2021
5.208
5.380
5.190
5.236
413,714
-0.06(-1.19%)
Aug 03, 2021
5.425
5.452
5.019
5.299
839,549
-0.15(-2.81%)
Aug 02, 2021
5.560
5.650
5.425
5.452
458,979
-0.09(-1.63%)
Jul 30, 2021
5.560
5.677
5.479
5.542
382,825
-0.09(-1.60%)
Jul 29, 2021
5.776
5.893
5.596
5.632
587,864
-0.06(-1.11%)
Jul 28, 2021
5.785
5.929
5.560
5.695
622,746
+0.05(+0.80%)
Jul 27, 2021
5.785
5.857
5.479
5.650
519,501
-0.18(-3.09%)
Jul 26, 2021
5.668
6.001
5.668
5.830
904,272
+0.19(+3.35%)
Jul 23, 2021
5.623
5.686
5.470
5.641
346,449
+0.10(+1.79%)
Jul 22, 2021
5.623
5.695
5.497
5.542
501,692
-0.05(-0.81%)
Jul 21, 2021
5.317
5.632
5.308
5.587
635,503
+0.32(+5.98%)
Jul 20, 2021
5.037
5.329
5.010
5.272
562,469
+0.23(+4.65%)
Jul 19, 2021
5.037
5.236
4.929
5.037
920,167
-0.25(-4.77%)
Jul 16, 2021
5.587
5.668
5.190
5.290
760,488
-0.25(-4.55%)
Jul 15, 2021
5.470
5.684
5.423
5.542
472,257
+0.07(+1.32%)
Jul 14, 2021
5.677
5.875
5.461
5.470
886,336
-0.23(-3.96%)
Jul 13, 2021
5.947
6.083
5.677
5.695
655,235
-0.26(-4.39%)
Jul 12, 2021
5.785
5.961
5.578
5.956
739,024
+0.20(+3.44%)
Jul 09, 2021
5.578
5.812
5.573
5.758
748,012
+0.18(+3.23%)
Jul 08, 2021
5.533
5.704
5.181
5.578
1,159,203
-0.07(-1.28%)
Jul 07, 2021
6.083
6.218
5.614
5.650
1,179,710
-0.45(-7.39%)
Jul 06, 2021
6.110
6.119
5.776
6.101
839,990
+0.01(+0.15%)
Jul 02, 2021
6.182
6.218
6.011
6.092
994,453
-0.01(-0.15%)
Jul 01, 2021
6.019
6.200
5.659
6.101
1,449,009
+0.08(+1.35%)
Jun 30, 2021
6.101
6.155
5.875
6.019
2,020,915
+0.06(+1.06%)
Jun 29, 2021
5.866
6.398
5.866
5.956
4,654,247
+0.12(+2.01%)
Jun 28, 2021
5.785
6.019
5.650
5.839
2,049,413
+0.11(+1.89%)
Jun 25, 2021
5.407
5.776
5.371
5.731
3,074,116
+0.32(+6.00%)
Jun 24, 2021
5.118
5.407
5.091
5.407
1,363,874
+0.36(+7.14%)
Jun 23, 2021
4.974
5.073
4.938
5.046
479,782
+0.05(+0.90%)
Jun 22, 2021
5.073
5.091
4.838
5.001
604,563
-0.02(-0.36%)
Jun 21, 2021
4.749
5.042
4.686
5.019
840,843
+0.27(+5.69%)
Jun 18, 2021
4.794
4.830
4.614
4.749
644,154
-0.09(-1.86%)
Jun 17, 2021
4.857
4.929
4.731
4.839
538,642
-0.07(-1.47%)
Jun 16, 2021
4.848
5.028
4.776
4.911
589,689
+0.00(+0.00%)
Jun 15, 2021
4.965
5.001
4.884
4.911
396,107
-0.04(-0.82%)
Jun 14, 2021
4.988
5.158
4.781
4.952
969,066
-0.02(-0.36%)
Jun 11, 2021
4.647
4.970
4.647
4.970
977,796
+0.34(+7.36%)
Jun 10, 2021
4.404
4.638
4.404
4.629
1,036,573
+0.33(+7.72%)
Jun 09, 2021
4.270
4.306
4.230
4.297
615,807
+0.06(+1.48%)
Jun 08, 2021
4.153
4.247
4.117
4.234
289,911
+0.08(+1.94%)
Jun 07, 2021
4.108
4.198
4.108
4.153
407,418
+0.04(+1.09%)
Jun 04, 2021
4.171
4.189
4.091
4.108
268,251
-0.06(-1.51%)
Jun 03, 2021
4.234
4.234
4.099
4.171
321,663
-0.05(-1.27%)
Jun 02, 2021
4.261
4.297
4.171
4.225
423,292
-0.01(-0.21%)
Jun 01, 2021
4.252
4.270
4.185
4.234
441,658
+0.04(+1.07%)
May 28, 2021
4.207
4.243
4.091
4.189
275,778
-0.02(-0.43%)
May 27, 2021
4.091
4.225
4.091
4.207
285,684
+0.14(+3.53%)
May 26, 2021
4.028
4.091
4.028
4.064
214,068
+0.05(+1.34%)
May 25, 2021
4.153
4.252
3.996
4.010
353,970
-0.13(-3.04%)
May 24, 2021
4.171
4.225
4.082
4.135
874,883
+0.07(+1.77%)
May 21, 2021
3.938
4.091
3.866
4.064
899,828
+0.16(+4.14%)
May 20, 2021
3.786
3.902
3.741
3.902
196,719
+0.12(+3.08%)
May 19, 2021
3.857
3.911
3.709
3.786
307,476
-0.06(-1.63%)
May 18, 2021
3.687
3.911
3.687
3.848
395,172
+0.20(+5.41%)
May 17, 2021
3.472
3.669
3.413
3.651
2,292,638
+0.14(+4.09%)
May 14, 2021
3.534
3.579
3.463
3.507
224,966
+0.02(+0.51%)
May 13, 2021
3.454
3.525
3.436
3.489
414,463
+0.07(+2.10%)
May 12, 2021
3.463
3.534
3.364
3.418
300,068
-0.07(-2.06%)
May 11, 2021
3.409
3.525
3.355
3.489
330,593
-0.05(-1.52%)
May 10, 2021
3.516
3.723
3.481
3.543
674,041
-0.04(-1.25%)
May 07, 2021
3.606
3.768
3.391
3.588
765,714
+0.02(+0.50%)
May 06, 2021
3.723
3.752
3.481
3.570
208,930
-0.13(-3.63%)
May 05, 2021
3.606
3.705
3.525
3.705
405,002
+0.17(+4.82%)
May 04, 2021
3.481
3.570
3.328
3.534
591,042
+0.09(+2.60%)
May 03, 2021
3.472
3.516
3.436
3.445
173,272
-0.01(-0.26%)
Apr 30, 2021
3.481
3.536
3.436
3.454
259,742
-0.05(-1.53%)
Apr 29, 2021
3.516
3.543
3.454
3.507
220,573
+0.04(+1.30%)
Apr 28, 2021
3.463
3.534
3.355
3.463
251,464
-0.02(-0.52%)
Apr 27, 2021
3.534
3.561
3.445
3.481
164,698
-0.04(-1.02%)
Apr 26, 2021
3.525
3.561
3.481
3.516
243,604
+0.04(+1.29%)
Apr 23, 2021
3.525
3.570
3.463
3.472
156,848
-0.02(-0.51%)
Apr 22, 2021
3.472
3.588
3.418
3.489
373,729
+0.05(+1.57%)
Apr 21, 2021
3.283
3.489
3.272
3.436
289,609
+0.11(+3.23%)
Apr 20, 2021
3.319
3.355
3.229
3.328
307,984
-0.02(-0.54%)
Apr 19, 2021
3.310
3.391
3.220
3.346
317,033
-0.02(-0.53%)
Apr 16, 2021
3.427
3.516
3.265
3.364
331,868
-0.08(-2.34%)
Apr 15, 2021
3.516
3.548
3.373
3.445
330,859
-0.04(-1.29%)
Apr 14, 2021
3.463
3.516
3.436
3.489
181,020
+0.04(+1.30%)
Apr 13, 2021
3.454
3.516
3.409
3.445
155,714
-0.02(-0.52%)
Apr 12, 2021
3.481
3.485
3.310
3.463
338,745
+0.01(+0.26%)
Apr 09, 2021
3.516
3.516
3.373
3.454
284,713
-0.07(-2.04%)
Apr 08, 2021
3.418
3.584
3.346
3.525
331,954
+0.11(+3.15%)
Apr 07, 2021
3.687
3.687
3.418
3.418
340,741
-0.29(-7.75%)
Apr 06, 2021
3.669
3.839
3.669
3.705
305,215
+0.04(+0.98%)
Apr 05, 2021
3.678
3.730
3.615
3.669
382,841
+0.03(+0.74%)
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.