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
)
2.190
+0.010 (+0.46%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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, 2023
5.539
5.669
5.501
5.651
886,989
+0.16(+2.89%)
Mar 30, 2023
5.585
5.641
5.483
5.492
350,252
-0.06(-1.01%)
Mar 29, 2023
5.501
5.576
5.483
5.548
249,618
+0.12(+2.24%)
Mar 28, 2023
5.399
5.539
5.370
5.427
204,195
-0.06(-1.02%)
Mar 27, 2023
5.427
5.506
5.347
5.483
306,207
+0.19(+3.53%)
Mar 24, 2023
5.286
5.361
5.258
5.296
203,808
-0.09(-1.73%)
Mar 23, 2023
5.492
5.571
5.304
5.389
288,155
-0.06(-1.03%)
Mar 22, 2023
5.576
5.651
5.445
5.445
244,874
-0.15(-2.67%)
Mar 21, 2023
5.473
5.660
5.412
5.595
320,270
+0.25(+4.72%)
Mar 20, 2023
5.156
5.385
5.081
5.342
565,260
+0.26(+5.15%)
Mar 17, 2023
5.324
5.361
5.016
5.081
1,069,489
-0.32(-5.88%)
Mar 16, 2023
5.455
5.511
5.230
5.399
1,270,606
-0.16(-2.86%)
Mar 15, 2023
5.744
5.847
5.455
5.557
1,859,520
-0.25(-4.34%)
Mar 14, 2023
5.921
5.995
5.782
5.809
564,096
+0.01(+0.16%)
Mar 13, 2023
5.606
5.865
5.592
5.800
576,948
+0.06(+0.97%)
Mar 10, 2023
5.911
5.911
5.142
5.745
2,010,566
-0.18(-2.97%)
Mar 09, 2023
6.162
6.245
5.921
5.921
252,814
-0.19(-3.18%)
Mar 08, 2023
6.254
6.273
5.953
6.115
383,006
-0.11(-1.79%)
Mar 07, 2023
6.263
6.347
6.180
6.226
282,219
-0.03(-0.44%)
Mar 06, 2023
6.263
6.356
6.208
6.254
404,131
+0.06(+0.90%)
Mar 03, 2023
6.060
6.245
6.023
6.199
505,101
+0.12(+1.98%)
Mar 02, 2023
6.023
6.143
5.967
6.078
182,542
+0.00(+0.00%)
Mar 01, 2023
6.023
6.213
6.023
6.078
205,204
+0.00(+0.00%)
Feb 28, 2023
6.171
6.213
6.069
6.078
395,312
-0.08(-1.35%)
Feb 27, 2023
6.189
6.310
6.125
6.162
160,854
+0.00(+0.00%)
Feb 24, 2023
6.273
6.301
6.143
6.162
263,455
-0.23(-3.62%)
Feb 23, 2023
6.477
6.486
6.340
6.393
191,783
-0.06(-0.86%)
Feb 22, 2023
6.412
6.495
6.319
6.449
213,912
+0.02(+0.29%)
Feb 21, 2023
6.495
6.495
6.310
6.430
415,050
-0.09(-1.42%)
Feb 17, 2023
6.282
6.569
6.254
6.523
358,453
+0.27(+4.30%)
Feb 16, 2023
6.152
6.356
6.119
6.254
274,386
-0.01(-0.15%)
Feb 15, 2023
6.060
6.263
6.052
6.263
198,173
+0.12(+1.96%)
Feb 14, 2023
5.902
6.180
5.895
6.143
228,792
+0.20(+3.43%)
Feb 13, 2023
5.745
5.976
5.735
5.939
485,759
+0.19(+3.22%)
Feb 10, 2023
6.143
6.175
5.740
5.754
455,666
-0.52(-8.27%)
Feb 09, 2023
6.291
6.393
6.217
6.273
361,872
+0.04(+0.59%)
Feb 08, 2023
6.375
6.384
6.180
6.236
361,131
-0.25(-3.86%)
Feb 07, 2023
6.430
6.490
6.263
6.486
456,601
+0.03(+0.43%)
Feb 06, 2023
6.440
6.515
6.369
6.458
279,367
-0.04(-0.57%)
Feb 03, 2023
6.402
6.787
6.379
6.495
415,992
+0.06(+0.86%)
Feb 02, 2023
6.180
6.440
6.148
6.440
293,153
+0.38(+6.27%)
Feb 01, 2023
5.995
6.097
5.907
6.060
243,780
+0.04(+0.62%)
Jan 31, 2023
5.856
6.050
5.847
6.023
222,156
+0.19(+3.17%)
Jan 30, 2023
5.745
5.884
5.596
5.837
202,868
+0.01(+0.16%)
Jan 27, 2023
5.828
5.986
5.800
5.828
174,380
-0.04(-0.63%)
Jan 26, 2023
5.819
5.874
5.735
5.865
205,112
+0.06(+0.96%)
Jan 25, 2023
5.772
5.879
5.763
5.809
246,114
-0.02(-0.32%)
Jan 24, 2023
5.643
5.847
5.643
5.828
477,354
+0.10(+1.78%)
Jan 23, 2023
5.670
5.800
5.643
5.726
226,222
+0.08(+1.48%)
Jan 20, 2023
5.559
5.670
5.504
5.643
403,369
+0.13(+2.35%)
Jan 19, 2023
5.393
5.541
5.291
5.513
261,109
+0.05(+0.85%)
Jan 18, 2023
5.522
5.550
5.448
5.467
212,070
-0.01(-0.17%)
Jan 17, 2023
5.457
5.545
5.393
5.476
374,475
+0.01(+0.17%)
Jan 13, 2023
5.003
5.504
5.003
5.467
423,046
+0.37(+7.27%)
Jan 12, 2023
5.050
5.105
4.976
5.096
154,563
+0.07(+1.48%)
Jan 11, 2023
4.864
5.082
4.846
5.022
212,629
+0.19(+3.83%)
Jan 10, 2023
4.698
4.837
4.679
4.837
137,659
+0.10(+2.15%)
Jan 09, 2023
4.735
4.837
4.698
4.735
178,799
+0.03(+0.59%)
Jan 06, 2023
4.633
4.823
4.586
4.707
155,991
+0.12(+2.63%)
Jan 05, 2023
4.596
4.623
4.457
4.586
182,638
+0.00(+0.00%)
Jan 04, 2023
4.540
4.716
4.457
4.586
275,232
+0.13(+2.91%)
Jan 03, 2023
4.457
4.494
4.123
4.457
562,609
+0.01(+0.21%)
Dec 30, 2022
4.383
4.452
4.355
4.447
164,796
+0.03(+0.63%)
Dec 29, 2022
4.355
4.475
4.355
4.420
101,200
+0.10(+2.36%)
Dec 28, 2022
4.420
4.447
4.290
4.318
132,494
-0.11(-2.51%)
Dec 27, 2022
4.457
4.480
4.365
4.429
149,113
-0.01(-0.21%)
Dec 23, 2022
4.364
4.438
4.267
4.438
303,493
+0.09(+2.13%)
Dec 22, 2022
4.494
4.494
4.318
4.346
538,704
-0.17(-3.70%)
Dec 21, 2022
4.512
4.605
4.466
4.512
148,571
+0.06(+1.46%)
Dec 20, 2022
4.512
4.512
4.355
4.447
265,117
-0.06(-1.44%)
Dec 19, 2022
4.698
4.707
4.484
4.512
188,930
-0.17(-3.56%)
Dec 16, 2022
4.698
4.753
4.592
4.679
406,598
-0.08(-1.75%)
Dec 15, 2022
4.929
4.929
4.744
4.762
132,268
-0.27(-5.34%)
Dec 14, 2022
5.105
5.161
4.994
5.031
205,495
-0.05(-1.00%)
Dec 13, 2022
5.054
5.165
4.953
5.082
323,725
+0.22(+4.55%)
Dec 12, 2022
4.852
4.962
4.796
4.861
200,404
-0.01(-0.19%)
Dec 09, 2022
4.805
4.925
4.805
4.870
189,710
+0.01(+0.19%)
Dec 08, 2022
4.888
4.939
4.769
4.861
207,513
+0.00(+0.00%)
Dec 07, 2022
4.879
4.944
4.796
4.861
250,562
-0.03(-0.57%)
Dec 06, 2022
4.962
5.027
4.805
4.888
363,108
-0.09(-1.85%)
Dec 05, 2022
5.008
5.045
4.907
4.981
227,108
-0.08(-1.64%)
Dec 02, 2022
5.045
5.105
4.953
5.064
226,205
-0.08(-1.61%)
Dec 01, 2022
5.147
5.184
5.027
5.147
237,924
+0.02(+0.36%)
Nov 30, 2022
5.054
5.128
4.898
5.128
293,584
+0.08(+1.65%)
Nov 29, 2022
5.101
5.147
5.027
5.045
223,648
-0.06(-1.26%)
Nov 28, 2022
5.285
5.285
5.101
5.110
239,942
-0.16(-2.98%)
Nov 25, 2022
5.202
5.286
5.202
5.267
55,767
+0.06(+1.24%)
Nov 23, 2022
4.999
5.211
4.953
5.202
215,617
+0.23(+4.64%)
Nov 22, 2022
4.870
5.008
4.819
4.971
158,571
+0.15(+3.06%)
Nov 21, 2022
4.796
4.856
4.741
4.824
158,260
-0.01(-0.19%)
Nov 18, 2022
5.008
5.027
4.796
4.833
144,135
-0.05(-0.95%)
Nov 17, 2022
4.879
4.907
4.722
4.879
205,075
-0.08(-1.67%)
Nov 16, 2022
5.045
5.045
4.917
4.962
154,282
-0.12(-2.36%)
Nov 15, 2022
5.101
5.174
4.971
5.082
173,116
+0.07(+1.47%)
Nov 14, 2022
5.073
5.156
5.004
5.008
228,456
-0.18(-3.38%)
Nov 11, 2022
4.916
5.202
4.916
5.184
328,216
+0.21(+4.27%)
Nov 10, 2022
4.796
5.018
4.787
4.971
157,563
+0.40(+8.67%)
Nov 09, 2022
4.603
4.685
4.547
4.575
129,275
-0.08(-1.78%)
Nov 08, 2022
4.888
4.916
4.492
4.658
287,838
-0.22(-4.54%)
Nov 07, 2022
4.722
4.907
4.713
4.879
157,790
+0.15(+3.12%)
Nov 04, 2022
4.603
4.796
4.411
4.732
183,143
+0.41(+9.38%)
Nov 03, 2022
4.270
4.372
4.197
4.326
394,079
-0.05(-1.05%)
Nov 02, 2022
4.538
4.353
4.372
255,175
-0.16(-3.46%)
Nov 01, 2022
4.335
4.630
4.307
4.529
280,612
+0.21(+4.91%)
Oct 31, 2022
4.270
4.353
4.206
4.317
148,910
+0.04(+0.86%)
Oct 28, 2022
4.151
4.317
4.095
4.280
121,020
+0.18(+4.50%)
Oct 27, 2022
4.215
4.234
4.049
4.095
145,050
-0.08(-1.99%)
Oct 26, 2022
4.234
4.344
4.169
4.178
114,853
-0.04(-0.88%)
Oct 25, 2022
4.077
4.298
4.077
4.215
196,103
+0.16(+3.86%)
Oct 24, 2022
4.077
4.132
3.994
4.058
130,251
-0.01(-0.23%)
Oct 21, 2022
4.021
4.114
3.961
4.068
110,712
+0.09(+2.32%)
Oct 20, 2022
3.994
4.123
3.938
3.975
142,532
+0.00(+0.00%)
Oct 19, 2022
4.012
4.077
3.920
3.975
124,421
-0.07(-1.82%)
Oct 18, 2022
4.095
4.141
3.994
4.049
120,180
+0.03(+0.69%)
Oct 17, 2022
3.855
4.095
3.855
4.021
212,894
+0.25(+6.60%)
Oct 14, 2022
3.966
4.008
3.763
3.772
92,120
-0.18(-4.44%)
Oct 13, 2022
3.662
4.012
3.662
3.948
226,785
+0.18(+4.90%)
Oct 12, 2022
3.800
3.888
3.745
3.763
153,799
-0.03(-0.73%)
Oct 11, 2022
3.763
3.851
3.699
3.791
121,632
+0.01(+0.24%)
Oct 10, 2022
3.791
3.846
3.708
3.782
130,778
+0.01(+0.24%)
Oct 07, 2022
3.828
3.846
3.708
3.772
161,789
-0.08(-2.15%)
Oct 06, 2022
3.874
3.937
3.809
3.855
127,124
-0.04(-0.95%)
Oct 05, 2022
3.929
3.961
3.842
3.892
112,594
-0.10(-2.54%)
Oct 04, 2022
3.929
4.031
3.911
3.994
156,007
+0.16(+4.09%)
Oct 03, 2022
3.726
3.906
3.680
3.837
261,331
+0.18(+4.79%)
Sep 30, 2022
3.819
3.920
3.662
3.662
320,597
-0.17(-4.34%)
Sep 29, 2022
3.791
3.828
3.652
3.828
304,394
-0.01(-0.24%)
Sep 28, 2022
3.791
3.874
3.740
3.837
243,199
+0.07(+1.96%)
Sep 27, 2022
3.865
3.929
3.717
3.763
189,344
-0.05(-1.21%)
Sep 26, 2022
3.855
3.948
3.791
3.809
180,175
-0.08(-2.13%)
Sep 23, 2022
3.948
4.003
3.819
3.892
220,045
-0.12(-2.99%)
Sep 22, 2022
4.077
4.086
3.929
4.012
166,175
-0.05(-1.14%)
Sep 21, 2022
4.206
4.206
4.054
4.058
141,433
-0.15(-3.51%)
Sep 20, 2022
4.187
4.234
4.104
4.206
158,599
-0.07(-1.72%)
Sep 19, 2022
4.234
4.335
4.178
4.280
131,478
+0.00(+0.00%)
Sep 16, 2022
4.215
4.335
4.086
4.280
611,671
+0.02(+0.43%)
Sep 15, 2022
4.252
4.321
4.160
4.261
282,445
-0.03(-0.65%)
Sep 14, 2022
4.307
4.353
4.243
4.289
258,064
-0.04(-0.96%)
Sep 13, 2022
4.468
4.534
4.312
4.330
275,656
-0.28(-6.16%)
Sep 12, 2022
4.661
4.725
4.532
4.615
258,150
-0.02(-0.40%)
Sep 09, 2022
4.358
4.661
4.321
4.633
262,194
+0.28(+6.54%)
Sep 08, 2022
4.523
4.523
4.330
4.349
242,193
-0.17(-3.85%)
Sep 07, 2022
4.496
4.541
4.385
4.523
209,797
+0.04(+0.82%)
Sep 06, 2022
4.468
4.505
4.340
4.486
319,661
+0.05(+1.03%)
Sep 02, 2022
4.578
4.615
4.431
4.441
177,284
-0.08(-1.83%)
Sep 01, 2022
4.633
4.670
4.459
4.523
202,445
-0.14(-2.95%)
Aug 31, 2022
4.707
4.752
4.652
4.661
172,379
-0.06(-1.36%)
Aug 30, 2022
4.881
4.881
4.642
4.725
167,010
-0.13(-2.65%)
Aug 29, 2022
4.826
4.945
4.766
4.853
201,157
-0.06(-1.12%)
Aug 26, 2022
5.220
5.230
4.890
4.908
210,314
-0.31(-5.98%)
Aug 25, 2022
5.055
5.220
5.046
5.220
257,799
+0.16(+3.08%)
Aug 24, 2022
4.881
5.074
4.853
5.064
137,689
+0.16(+3.18%)
Aug 23, 2022
4.927
4.963
4.828
4.908
254,815
-0.04(-0.74%)
Aug 22, 2022
5.211
5.239
4.927
4.945
272,992
-0.38(-7.07%)
Aug 19, 2022
5.321
5.418
5.294
5.321
293,673
-0.09(-1.69%)
Aug 18, 2022
5.367
5.454
5.275
5.413
243,752
+0.04(+0.68%)
Aug 17, 2022
5.367
5.450
5.312
5.376
299,392
-0.08(-1.51%)
Aug 16, 2022
5.248
5.532
5.248
5.459
267,768
+0.21(+4.02%)
Aug 15, 2022
5.220
5.340
5.170
5.248
228,124
-0.05(-0.87%)
Aug 12, 2022
5.193
5.312
5.129
5.294
231,802
+0.17(+3.41%)
Aug 11, 2022
5.138
5.202
5.074
5.119
253,925
+0.05(+0.90%)
Aug 10, 2022
4.881
5.101
4.872
5.074
248,335
+0.29(+6.14%)
Aug 09, 2022
4.780
4.807
4.743
4.780
188,238
-0.03(-0.57%)
Aug 08, 2022
4.807
4.936
4.743
4.807
267,982
+0.06(+1.35%)
Aug 05, 2022
4.817
4.881
4.670
4.743
224,081
-0.12(-2.45%)
Aug 04, 2022
5.000
5.000
4.697
4.863
469,714
-0.01(-0.19%)
Aug 03, 2022
4.798
4.973
4.783
4.872
188,268
+0.12(+2.51%)
Aug 02, 2022
4.817
4.863
4.734
4.752
218,124
-0.07(-1.52%)
Aug 01, 2022
5.000
5.000
4.826
4.826
239,479
-0.09(-1.87%)
Jul 29, 2022
4.835
4.956
4.670
4.918
321,639
+0.12(+2.49%)
Jul 28, 2022
4.826
4.872
4.707
4.798
116,214
-0.04(-0.76%)
Jul 27, 2022
4.633
4.835
4.624
4.835
142,961
+0.20(+4.36%)
Jul 26, 2022
4.633
4.707
4.596
4.633
151,512
-0.06(-1.17%)
Jul 25, 2022
4.652
4.697
4.606
4.688
131,695
+0.05(+0.99%)
Jul 22, 2022
4.679
4.707
4.569
4.642
167,062
-0.02(-0.39%)
Jul 21, 2022
4.688
4.688
4.496
4.661
246,955
+0.03(+0.59%)
Jul 20, 2022
4.459
4.762
4.450
4.633
258,970
+0.17(+3.91%)
Jul 19, 2022
4.239
4.459
4.239
4.459
261,582
+0.26(+6.11%)
Jul 18, 2022
4.266
4.330
4.184
4.202
82,775
+0.00(+0.00%)
Jul 15, 2022
4.165
4.266
4.092
4.202
155,322
+0.14(+3.39%)
Jul 14, 2022
4.055
4.138
4.046
4.064
199,230
-0.05(-1.12%)
Jul 13, 2022
3.945
4.110
3.945
4.110
210,028
+0.12(+2.99%)
Jul 12, 2022
4.028
4.074
3.936
3.991
233,947
-0.05(-1.14%)
Jul 11, 2022
4.156
4.230
3.991
4.037
137,315
-0.18(-4.35%)
Jul 08, 2022
4.193
4.275
4.184
4.220
197,207
-0.03(-0.65%)
Jul 07, 2022
4.055
4.280
4.055
4.248
212,757
+0.22(+5.47%)
Jul 06, 2022
4.092
4.129
3.982
4.028
139,491
-0.06(-1.57%)
Jul 05, 2022
4.101
4.156
3.990
4.092
274,392
-0.09(-2.19%)
Jul 01, 2022
4.138
4.266
4.074
4.184
252,743
+0.00(+0.00%)
Jun 30, 2022
4.165
4.275
4.115
4.184
263,852
-0.04(-0.87%)
Jun 29, 2022
4.303
4.303
4.156
4.220
209,165
-0.07(-1.71%)
Jun 28, 2022
4.294
4.395
4.262
4.294
378,246
+0.01(+0.21%)
Jun 27, 2022
4.404
4.441
4.257
4.285
333,225
-0.06(-1.48%)
Jun 24, 2022
4.285
4.404
4.184
4.349
1,402,127
+0.12(+2.82%)
Jun 23, 2022
4.275
4.321
4.119
4.229
275,627
-0.07(-1.71%)
Jun 22, 2022
4.285
4.367
4.285
4.303
229,910
-0.01(-0.21%)
Jun 21, 2022
4.294
4.395
4.271
4.312
264,748
+0.02(+0.43%)
Jun 17, 2022
4.340
4.486
4.275
4.294
677,136
-0.03(-0.64%)
Jun 16, 2022
4.413
4.413
4.239
4.321
296,799
-0.16(-3.48%)
Jun 15, 2022
4.349
4.551
4.349
4.477
263,830
+0.12(+2.85%)
Jun 14, 2022
4.399
4.441
4.276
4.353
384,438
-0.08(-1.85%)
Jun 13, 2022
4.563
4.563
4.362
4.435
314,230
-0.15(-3.19%)
Jun 10, 2022
4.609
4.645
4.417
4.582
361,352
-0.09(-1.95%)
Jun 09, 2022
4.700
4.700
4.618
4.673
233,623
-0.04(-0.78%)
Jun 08, 2022
4.755
4.791
4.636
4.709
249,626
-0.08(-1.71%)
Jun 07, 2022
4.655
4.819
4.645
4.791
169,626
+0.07(+1.55%)
Jun 06, 2022
4.819
4.828
4.645
4.718
221,252
-0.05(-0.96%)
Jun 03, 2022
4.746
4.778
4.673
4.764
168,434
+0.02(+0.38%)
Jun 02, 2022
4.645
4.778
4.627
4.746
233,621
+0.07(+1.56%)
Jun 01, 2022
4.819
4.835
4.563
4.673
369,502
-0.10(-2.10%)
May 31, 2022
4.563
4.782
4.490
4.773
308,599
+0.22(+4.81%)
May 27, 2022
4.691
4.737
4.545
4.554
235,187
-0.13(-2.73%)
May 26, 2022
4.527
4.691
4.508
4.682
185,997
+0.20(+4.48%)
May 25, 2022
4.372
4.527
4.372
4.481
208,850
+0.11(+2.51%)
May 24, 2022
4.490
4.490
4.326
4.372
271,864
-0.13(-2.84%)
May 23, 2022
4.582
4.582
4.472
4.499
273,246
-0.04(-0.80%)
May 20, 2022
4.609
4.718
4.435
4.536
368,465
+0.11(+2.47%)
May 19, 2022
4.545
4.728
4.417
4.426
622,594
-0.14(-3.00%)
May 18, 2022
4.499
4.673
4.490
4.563
451,208
+0.05(+1.01%)
May 17, 2022
4.326
4.600
4.326
4.518
378,839
+0.26(+6.22%)
May 16, 2022
4.216
4.289
4.171
4.253
257,652
+0.01(+0.22%)
May 13, 2022
4.153
4.299
4.116
4.244
410,603
+0.15(+3.56%)
May 12, 2022
3.861
4.107
3.842
4.098
395,174
+0.23(+5.90%)
May 11, 2022
4.153
4.244
3.870
3.870
260,322
-0.28(-6.81%)
May 10, 2022
4.134
4.207
4.038
4.153
304,027
+0.07(+1.79%)
May 09, 2022
3.970
4.116
3.926
4.080
542,578
+0.03(+0.68%)
May 06, 2022
4.335
4.399
3.979
4.052
622,706
-0.64(-13.62%)
May 05, 2022
4.810
4.810
4.563
4.691
248,797
-0.14(-2.84%)
May 04, 2022
4.700
4.846
4.508
4.828
445,987
+0.14(+2.92%)
May 03, 2022
4.791
4.846
4.673
4.691
544,979
-0.15(-3.02%)
May 02, 2022
4.718
4.837
4.691
4.837
269,242
+0.12(+2.51%)
Apr 29, 2022
4.728
4.892
4.700
4.718
370,683
-0.06(-1.34%)
Apr 28, 2022
4.746
4.791
4.591
4.782
243,127
+0.09(+1.95%)
Apr 27, 2022
4.709
4.819
4.673
4.691
248,136
+0.03(+0.59%)
Apr 26, 2022
4.855
4.855
4.655
4.664
371,154
-0.22(-4.49%)
Apr 25, 2022
4.901
5.010
4.828
4.883
392,428
-0.05(-0.93%)
Apr 22, 2022
5.074
5.175
4.883
4.928
392,034
-0.17(-3.40%)
Apr 21, 2022
5.239
5.312
5.093
5.102
229,045
-0.06(-1.24%)
Apr 20, 2022
5.193
5.220
5.102
5.166
221,015
+0.01(+0.18%)
Apr 19, 2022
5.202
5.266
5.147
5.156
275,597
-0.08(-1.57%)
Apr 18, 2022
5.047
5.257
5.015
5.239
250,898
+0.19(+3.80%)
Apr 14, 2022
5.120
5.120
4.983
5.047
447,264
-0.05(-1.07%)
Apr 13, 2022
5.029
5.184
5.029
5.102
401,650
+0.08(+1.64%)
Apr 12, 2022
5.065
5.239
4.992
5.020
384,504
+0.02(+0.37%)
Apr 11, 2022
5.248
5.257
4.974
5.001
535,074
-0.26(-5.03%)
Apr 08, 2022
5.522
5.530
5.257
5.266
504,181
-0.28(-5.10%)
Apr 07, 2022
5.613
5.622
5.421
5.549
584,252
-0.16(-2.72%)
Apr 06, 2022
5.795
5.832
5.686
5.704
515,690
-0.13(-2.19%)
Apr 05, 2022
5.905
5.996
5.804
5.832
417,539
-0.11(-1.84%)
Apr 04, 2022
5.950
5.996
5.795
5.941
468,737
+0.01(+0.15%)
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.