Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.083 3.114 3.020 3.083 581,438 +0.03(+1.03%)
Jan 30, 2019 3.005 3.114 2.958 3.051 299,327 +0.06(+2.09%)
Jan 29, 2019 3.012 3.028 2.926 2.989 295,782 -0.02(-0.52%)
Jan 28, 2019 3.083 3.138 2.981 3.005 400,244 -0.10(-3.27%)
Jan 25, 2019 2.989 3.130 2.973 3.106 472,885 +0.13(+4.20%)
Jan 24, 2019 2.864 3.005 2.864 2.981 442,123 +0.11(+3.81%)
Jan 23, 2019 2.872 2.968 2.825 2.872 388,335 -0.02(-0.54%)
Jan 22, 2019 2.887 2.958 2.840 2.887 450,529 -0.02(-0.54%)
Jan 18, 2019 2.918 3.020 2.875 2.903 638,523 -0.01(-0.27%)
Jan 17, 2019 2.770 2.942 2.770 2.911 443,317 +0.12(+4.20%)
Jan 16, 2019 2.739 2.813 2.715 2.793 608,896 +0.05(+1.71%)
Jan 15, 2019 2.809 2.887 2.731 2.746 290,552 -0.07(-2.50%)
Jan 14, 2019 2.754 2.844 2.699 2.817 447,151 +0.05(+1.98%)
Jan 11, 2019 2.621 2.785 2.621 2.762 377,669 +0.12(+4.44%)
Jan 10, 2019 2.652 2.699 2.629 2.645 263,780 -0.02(-0.59%)
Jan 09, 2019 2.684 2.707 2.566 2.660 957,494 -0.03(-1.16%)
Jan 08, 2019 2.684 2.785 2.645 2.692 562,973 +0.05(+1.78%)
Jan 07, 2019 2.488 2.676 2.480 2.645 1,052,680 +0.17(+6.96%)
Jan 04, 2019 2.324 2.472 2.308 2.472 347,634 +0.15(+6.40%)
Jan 03, 2019 2.261 2.363 2.238 2.324 933,499 +0.03(+1.37%)
Jan 02, 2019 2.238 2.386 2.230 2.293 1,086,743 +0.02(+0.69%)
Dec 31, 2018 2.285 2.300 2.199 2.277 565,290 -0.01(-0.34%)
Dec 28, 2018 2.160 2.316 2.152 2.285 478,125 +0.12(+5.42%)
Dec 27, 2018 2.183 2.217 2.120 2.167 549,346 -0.04(-1.77%)
Dec 26, 2018 2.073 2.230 2.073 2.206 588,113 +0.13(+6.41%)
Dec 24, 2018 2.120 2.222 2.066 2.073 456,782 -0.05(-2.21%)
Dec 21, 2018 2.042 2.144 2.030 2.120 1,559,500 +0.07(+3.44%)
Dec 20, 2018 2.011 2.090 2.011 2.050 833,509 +0.02(+0.77%)
Dec 19, 2018 2.136 2.144 2.003 2.034 923,847 -0.10(-4.76%)
Dec 18, 2018 2.144 2.173 2.073 2.136 664,102 -0.01(-0.37%)
Dec 17, 2018 2.175 2.230 2.120 2.144 889,762 -0.05(-2.49%)
Dec 14, 2018 2.167 2.261 2.152 2.199 601,843 -0.01(-0.35%)
Dec 13, 2018 2.277 2.355 2.187 2.206 755,930 -0.04(-1.74%)
Dec 12, 2018 2.384 2.392 2.223 2.246 1,136,698 -0.12(-5.20%)
Dec 11, 2018 2.407 2.446 2.307 2.369 590,737 -0.02(-0.65%)
Dec 10, 2018 2.384 2.399 2.315 2.384 698,392 -0.01(-0.32%)
Dec 07, 2018 2.415 2.507 2.369 2.392 608,167 +0.00(+0.00%)
Dec 06, 2018 2.307 2.415 2.253 2.392 1,071,266 +0.07(+2.98%)
Dec 04, 2018 2.492 2.530 2.315 2.322 830,134 -0.17(-6.79%)
Dec 03, 2018 2.507 2.538 2.461 2.492 723,124 +0.01(+0.31%)
Nov 30, 2018 2.538 2.557 2.453 2.484 878,636 -0.05(-1.82%)
Nov 29, 2018 2.553 2.630 2.530 2.530 692,738 +0.00(+0.00%)
Nov 28, 2018 2.538 2.546 2.461 2.530 1,186,236 +0.02(+0.61%)
Nov 27, 2018 2.538 2.576 2.492 2.515 783,766 -0.04(-1.51%)
Nov 26, 2018 2.745 2.753 2.553 2.553 405,149 -0.18(-6.48%)
Nov 23, 2018 2.599 2.761 2.599 2.730 281,262 +0.14(+5.34%)
Nov 21, 2018 2.592 2.592 2.592 0 +0.08(+3.06%)
Nov 20, 2018 2.584 2.653 2.503 2.515 845,921 -0.11(-4.11%)
Nov 19, 2018 2.492 2.715 2.484 2.622 979,392 +0.11(+4.28%)
Nov 16, 2018 2.515 2.538 2.461 2.515 1,312,949 -0.03(-1.21%)
Nov 15, 2018 2.538 2.583 2.476 2.546 1,389,911 +0.00(+0.00%)
Nov 14, 2018 2.615 2.669 2.499 2.546 1,651,994 -0.07(-2.65%)
Nov 13, 2018 2.807 2.853 2.599 2.615 1,671,685 -0.16(-5.82%)
Nov 12, 2018 3.084 3.092 2.769 2.776 1,959,434 -0.32(-10.42%)
Nov 09, 2018 3.368 3.368 3.068 3.099 1,393,699 -0.26(-7.78%)
Nov 08, 2018 3.976 3.976 3.307 3.361 1,742,599 -0.80(-19.22%)
Nov 07, 2018 4.060 4.168 4.037 4.160 477,924 +0.11(+2.66%)
Nov 06, 2018 4.060 4.091 3.968 4.053 538,288 -0.03(-0.75%)
Nov 05, 2018 3.999 4.114 3.972 4.084 732,423 +0.13(+3.31%)
Nov 02, 2018 3.768 3.961 3.768 3.953 606,996 +0.19(+5.11%)
Nov 01, 2018 3.814 3.876 3.745 3.761 618,619 -0.04(-1.01%)
Oct 31, 2018 3.730 3.853 3.661 3.799 543,609 +0.11(+2.92%)
Oct 30, 2018 3.745 3.888 3.684 3.691 599,590 -0.05(-1.23%)
Oct 29, 2018 3.807 3.861 3.699 3.737 449,682 +0.00(+0.00%)
Oct 26, 2018 3.745 3.853 3.691 3.737 289,064 -0.05(-1.22%)
Oct 25, 2018 3.768 3.830 3.730 3.784 273,151 +0.08(+2.07%)
Oct 24, 2018 3.861 3.880 3.699 3.707 502,047 -0.15(-3.79%)
Oct 23, 2018 3.761 3.899 3.745 3.853 531,834 +0.05(+1.21%)
Oct 22, 2018 3.707 3.822 3.661 3.807 395,817 +0.10(+2.70%)
Oct 19, 2018 3.645 3.745 3.622 3.707 505,570 +0.05(+1.47%)
Oct 18, 2018 3.691 3.714 3.541 3.653 379,413 -0.02(-0.42%)
Oct 17, 2018 3.768 3.768 3.645 3.668 428,205 -0.09(-2.45%)
Oct 16, 2018 3.599 3.768 3.538 3.761 397,506 +0.18(+5.16%)
Oct 15, 2018 3.414 3.607 3.414 3.576 333,488 +0.13(+3.79%)
Oct 12, 2018 3.484 3.507 3.399 3.445 669,542 +0.02(+0.45%)
Oct 11, 2018 3.468 3.511 3.380 3.430 685,756 -0.04(-1.11%)
Oct 10, 2018 3.576 3.684 3.461 3.468 576,741 -0.15(-4.04%)
Oct 09, 2018 3.753 3.791 3.614 3.614 513,666 -0.15(-3.89%)
Oct 08, 2018 3.737 3.807 3.661 3.761 217,044 +0.02(+0.62%)
Oct 05, 2018 3.814 3.845 3.676 3.737 254,475 -0.06(-1.62%)
Oct 04, 2018 3.845 3.876 3.761 3.799 196,907 -0.06(-1.59%)
Oct 03, 2018 3.768 3.899 3.724 3.861 206,367 +0.12(+3.08%)
Oct 02, 2018 3.714 3.861 3.672 3.745 312,908 +0.01(+0.21%)
Oct 01, 2018 3.776 3.822 3.668 3.737 350,837 -0.03(-0.82%)
Sep 28, 2018 3.807 3.807 3.618 3.768 354,211 -0.04(-1.01%)
Sep 27, 2018 3.768 3.845 3.768 3.807 254,309 +0.00(+0.00%)
Sep 26, 2018 3.768 3.884 3.768 3.807 272,132 -0.04(-1.00%)
Sep 25, 2018 3.845 3.922 3.807 3.845 294,250 -0.04(-0.99%)
Sep 24, 2018 3.922 3.961 3.845 3.884 326,522 -0.04(-0.98%)
Sep 21, 2018 3.999 4.076 3.922 3.922 1,282,001 -0.12(-2.86%)
Sep 20, 2018 4.076 4.076 3.999 4.037 208,593 -0.04(-0.94%)
Sep 19, 2018 4.114 4.153 4.037 4.076 224,140 -0.04(-0.93%)
Sep 18, 2018 3.922 4.153 3.845 4.114 350,302 +0.19(+4.90%)
Sep 17, 2018 4.076 4.076 3.884 3.922 255,475 -0.15(-3.77%)
Sep 14, 2018 3.922 4.153 3.922 4.076 343,288 +0.15(+3.92%)
Sep 13, 2018 3.961 3.961 3.845 3.922 187,599 +0.00(+0.00%)
Sep 12, 2018 3.922 3.998 3.846 3.922 299,257 +0.00(+0.00%)
Sep 11, 2018 3.808 3.998 3.770 3.922 437,942 +0.15(+4.04%)
Sep 10, 2018 3.884 3.903 3.694 3.770 376,563 -0.11(-2.94%)
Sep 07, 2018 3.808 3.960 3.770 3.884 324,200 +0.08(+2.00%)
Sep 06, 2018 3.846 3.960 3.808 3.808 300,723 -0.08(-1.96%)
Sep 05, 2018 3.846 3.922 3.808 3.884 304,182 +0.00(+0.00%)
Sep 04, 2018 3.960 3.998 3.827 3.884 329,405 -0.11(-2.86%)
Aug 31, 2018 3.998 3.998 3.998 0 +0.11(+2.94%)
Aug 30, 2018 3.846 3.922 3.808 3.884 389,241 +0.04(+0.99%)
Aug 29, 2018 3.884 3.922 3.808 3.846 287,862 -0.04(-0.98%)
Aug 28, 2018 3.998 4.036 3.884 3.884 422,557 -0.15(-3.77%)
Aug 27, 2018 4.227 4.329 4.014 4.036 609,184 -0.19(-4.50%)
Aug 24, 2018 4.036 4.265 3.998 4.227 861,383 +0.19(+4.72%)
Aug 23, 2018 4.112 4.189 3.998 4.036 560,260 -0.04(-0.93%)
Aug 22, 2018 4.074 4.112 4.036 4.074 605,888 +0.00(+0.00%)
Aug 21, 2018 4.074 4.151 4.036 4.074 570,229 +0.00(+0.00%)
Aug 20, 2018 3.922 4.189 3.921 4.074 799,261 +0.15(+3.88%)
Aug 17, 2018 3.922 4.036 3.846 3.922 851,009 -0.04(-0.96%)
Aug 16, 2018 4.036 4.036 3.903 3.960 531,789 -0.04(-0.95%)
Aug 15, 2018 4.036 4.036 3.918 3.998 602,485 -0.08(-1.87%)
Aug 14, 2018 3.998 4.151 3.960 4.074 900,778 +0.11(+2.88%)
Aug 13, 2018 4.151 4.151 3.922 3.960 520,480 -0.15(-3.70%)
Aug 10, 2018 4.151 4.227 4.036 4.112 455,771 -0.04(-0.92%)
Aug 09, 2018 3.884 4.227 3.770 4.151 1,224,302 +0.30(+7.92%)
Aug 08, 2018 3.694 3.865 3.681 3.846 519,398 +0.19(+5.21%)
Aug 07, 2018 3.694 3.884 3.617 3.656 520,397 +0.00(+0.00%)
Aug 06, 2018 3.579 3.732 3.579 3.656 309,044 +0.11(+3.23%)
Aug 03, 2018 3.617 3.808 3.503 3.541 378,036 +0.15(+4.49%)
Aug 02, 2018 3.351 3.427 3.275 3.389 382,405 +0.00(+0.00%)
Aug 01, 2018 3.656 3.656 3.370 3.389 341,749 -0.30(-8.25%)
Jul 31, 2018 3.427 3.732 3.370 3.694 609,558 +0.30(+8.99%)
Jul 30, 2018 3.389 3.427 3.351 3.389 242,161 +0.00(+0.00%)
Jul 27, 2018 3.389 3.446 3.313 3.389 349,542 +0.00(+0.00%)
Jul 26, 2018 3.465 3.503 3.389 3.389 180,444 -0.08(-2.20%)
Jul 25, 2018 3.427 3.465 3.351 3.465 383,821 +0.04(+1.11%)
Jul 24, 2018 3.579 3.579 3.389 3.427 294,452 -0.15(-4.26%)
Jul 23, 2018 3.617 3.617 3.541 3.579 185,181 -0.04(-1.05%)
Jul 20, 2018 3.617 3.636 3.579 3.617 316,953 +0.00(+0.00%)
Jul 19, 2018 3.617 3.656 3.560 3.617 391,417 +0.00(+0.00%)
Jul 18, 2018 3.617 3.656 3.541 3.617 349,237 +0.04(+1.06%)
Jul 17, 2018 3.503 3.617 3.503 3.579 449,865 +0.04(+1.08%)
Jul 16, 2018 3.770 3.770 3.503 3.541 331,614 -0.19(-5.10%)
Jul 13, 2018 3.808 3.846 3.732 3.732 238,077 -0.08(-2.00%)
Jul 12, 2018 3.846 3.846 3.732 3.808 400,052 -0.04(-0.99%)
Jul 11, 2018 3.770 3.846 3.694 3.846 479,089 +0.08(+2.02%)
Jul 10, 2018 3.694 3.808 3.656 3.770 391,576 +0.11(+3.12%)
Jul 09, 2018 3.732 3.732 3.617 3.656 393,829 -0.04(-1.03%)
Jul 06, 2018 3.770 3.770 3.656 3.694 391,078 -0.04(-1.02%)
Jul 05, 2018 3.808 3.846 3.636 3.732 450,938 -0.11(-2.97%)
Jul 03, 2018 3.846 3.846 3.846 0 +0.19(+5.21%)
Jul 02, 2018 3.770 3.808 3.617 3.656 456,122 -0.15(-4.00%)
Jun 29, 2018 3.808 3.846 3.770 3.808 532,992 +0.00(+0.00%)
Jun 28, 2018 3.770 3.846 3.770 3.808 445,085 +0.00(+0.00%)
Jun 27, 2018 3.808 3.846 3.732 3.808 451,485 +0.00(+0.00%)
Jun 26, 2018 3.808 3.808 3.770 3.808 300,532 +0.00(+0.00%)
Jun 25, 2018 3.846 3.846 3.770 3.808 469,675 -0.04(-0.99%)
Jun 22, 2018 3.770 3.884 3.713 3.846 2,265,201 +0.11(+3.06%)
Jun 21, 2018 3.770 3.770 3.694 3.732 762,467 +0.00(+0.00%)
Jun 20, 2018 3.503 3.732 3.469 3.732 584,740 +0.23(+6.52%)
Jun 19, 2018 3.541 3.541 3.465 3.503 280,431 -0.04(-1.08%)
Jun 18, 2018 3.427 3.541 3.313 3.541 602,257 +0.11(+3.33%)
Jun 15, 2018 3.427 3.313 3.427 430,414 +0.11(+3.45%)
Jun 14, 2018 3.465 3.465 3.275 3.313 688,564 -0.15(-4.40%)
Jun 13, 2018 3.427 3.465 3.351 3.465 509,408 +0.08(+2.25%)
Jun 12, 2018 3.389 3.389 3.276 3.389 395,443 +0.15(+4.65%)
Jun 11, 2018 3.163 3.314 3.144 3.238 354,118 +0.08(+2.38%)
Jun 08, 2018 3.201 3.238 3.125 3.163 415,197 -0.04(-1.18%)
Jun 07, 2018 3.201 3.238 3.125 3.201 396,528 +0.04(+1.19%)
Jun 06, 2018 3.201 3.163 608,300 +0.08(+2.44%)
Jun 05, 2018 3.125 3.163 3.088 3.088 521,162 -0.04(-1.20%)
Jun 04, 2018 3.163 3.163 3.088 3.125 1,128,271 +0.00(+0.00%)
Jun 01, 2018 3.050 3.125 3.012 3.125 395,963 +0.11(+3.75%)
May 31, 2018 3.088 3.107 2.937 3.012 755,159 -0.11(-3.61%)
May 30, 2018 3.201 3.238 3.088 3.125 799,967 -0.08(-2.35%)
May 29, 2018 3.238 3.238 3.125 3.201 641,641 -0.04(-1.16%)
May 25, 2018 3.238 3.238 3.238 0 +0.11(+3.61%)
May 24, 2018 3.238 3.238 3.125 3.125 238,427 -0.11(-3.49%)
May 23, 2018 3.276 3.276 3.182 3.238 265,657 -0.04(-1.15%)
May 22, 2018 3.276 3.314 3.238 3.276 287,646 +0.00(+0.00%)
May 21, 2018 3.276 3.276 3.201 3.276 238,591 +0.04(+1.16%)
May 18, 2018 3.314 3.389 3.201 3.238 608,197 -0.08(-2.27%)
May 17, 2018 3.238 3.314 3.201 3.314 615,358 +0.08(+2.33%)
May 16, 2018 3.088 3.257 3.088 3.238 520,672 +0.15(+4.88%)
May 15, 2018 3.163 3.163 3.012 3.088 591,772 -0.08(-2.38%)
May 14, 2018 3.125 3.238 3.088 3.163 442,523 +0.04(+1.20%)
May 11, 2018 3.201 3.238 3.088 3.125 584,960 -0.08(-2.35%)
May 10, 2018 3.276 3.314 3.088 3.201 1,322,457 -0.11(-3.41%)
May 09, 2018 3.389 3.427 3.012 3.314 1,466,600 -0.15(-4.35%)
May 08, 2018 3.653 3.653 3.408 3.464 473,247 -0.15(-4.17%)
May 07, 2018 3.577 3.690 3.540 3.615 286,917 +0.04(+1.05%)
May 04, 2018 3.351 3.577 3.351 3.577 268,965 +0.19(+5.56%)
May 03, 2018 3.389 3.427 3.314 3.389 267,510 +0.00(+0.00%)
May 02, 2018 3.502 3.527 3.389 3.389 849,756 -0.15(-4.26%)
May 01, 2018 3.502 3.558 3.389 3.540 328,262 +0.04(+1.08%)
Apr 30, 2018 3.615 3.653 3.502 3.502 435,420 -0.11(-3.13%)
Apr 27, 2018 3.766 3.803 3.577 3.615 347,772 -0.11(-3.03%)
Apr 26, 2018 3.766 3.784 3.653 3.728 540,452 -0.04(-1.00%)
Apr 25, 2018 3.615 3.841 3.540 3.766 306,466 +0.15(+4.17%)
Apr 24, 2018 3.690 3.728 3.502 3.615 674,464 -0.11(-3.03%)
Apr 23, 2018 3.841 3.878 3.690 3.728 392,005 -0.08(-1.98%)
Apr 20, 2018 3.766 3.841 3.728 3.803 756,802 +0.00(+0.00%)
Apr 19, 2018 3.803 3.878 3.766 3.803 524,224 +0.00(+0.00%)
Apr 18, 2018 3.803 3.904 3.766 3.803 612,973 +0.00(+0.00%)
Apr 17, 2018 3.803 3.841 3.671 3.803 781,605 +0.00(+0.00%)
Apr 16, 2018 3.653 3.860 3.577 3.803 658,190 +0.19(+5.21%)
Apr 13, 2018 3.690 3.728 3.596 3.615 550,990 -0.04(-1.03%)
Apr 12, 2018 3.653 3.728 3.615 3.653 552,021 +0.00(+0.00%)
Apr 11, 2018 3.615 3.690 3.577 3.653 655,166 +0.00(+0.00%)
Apr 10, 2018 3.728 3.766 3.615 3.653 685,921 -0.04(-1.02%)
Apr 09, 2018 3.766 3.860 3.653 3.690 1,554,912 +0.00(+0.00%)
Apr 06, 2018 3.728 3.841 3.577 3.690 994,880 -0.04(-1.01%)
Apr 05, 2018 3.690 3.766 3.577 3.728 1,200,393 +0.04(+1.02%)
Apr 04, 2018 3.464 3.690 3.389 3.690 1,165,643 +0.23(+6.52%)
Apr 03, 2018 3.464 3.540 3.408 3.464 828,753 +0.04(+1.10%)
Apr 02, 2018 3.502 3.630 3.351 3.427 1,049,238 -0.11(-3.19%)
Mar 29, 2018 3.540 3.540 3.540 0 +0.11(+3.30%)
Mar 28, 2018 3.427 3.502 3.351 3.427 766,908 +0.04(+1.11%)
Mar 27, 2018 3.502 3.502 3.314 3.389 1,032,493 -0.08(-2.17%)
Mar 26, 2018 3.351 3.502 3.351 3.464 926,635 +0.19(+5.75%)
Mar 23, 2018 3.464 3.540 3.276 3.276 1,215,878 -0.19(-5.43%)
Mar 22, 2018 3.540 3.577 3.461 3.464 1,383,673 -0.11(-3.16%)
Mar 21, 2018 3.653 3.878 3.540 3.577 1,616,963 -0.08(-2.06%)
Mar 20, 2018 3.502 3.653 3.427 3.653 1,259,501 +0.15(+4.30%)
Mar 19, 2018 3.841 3.860 3.464 3.502 1,743,882 -0.38(-9.71%)
Mar 16, 2018 3.803 3.878 3.728 3.878 1,802,702 +0.11(+3.00%)
Mar 15, 2018 4.772 4.772 3.728 3.766 2,819,040 -0.93(-19.84%)
Mar 14, 2018 4.735 4.753 4.623 4.698 518,749 +0.00(+0.00%)
Mar 13, 2018 4.809 4.809 4.679 4.698 508,384 -0.11(-2.33%)
Mar 12, 2018 4.809 4.847 4.735 4.809 257,043 +0.00(+0.00%)
Mar 09, 2018 4.735 4.884 4.698 4.809 418,115 +0.07(+1.57%)
Mar 08, 2018 4.772 4.772 4.660 4.735 302,089 +0.00(+0.00%)
Mar 07, 2018 4.809 4.660 4.735 342,390 -0.11(-2.31%)
Mar 06, 2018 4.847 4.865 4.698 4.847 328,207 +0.04(+0.78%)
Mar 05, 2018 4.847 4.865 4.735 4.809 741,865 -0.04(-0.77%)
Mar 02, 2018 4.698 4.884 4.593 4.847 598,989 +0.11(+2.36%)
Mar 01, 2018 4.847 4.921 4.698 4.735 670,928 -0.07(-1.55%)
Feb 28, 2018 5.182 5.182 4.772 4.809 799,066 -0.37(-7.19%)
Feb 27, 2018 5.257 5.257 5.070 5.182 735,327 -0.04(-0.71%)
Feb 26, 2018 5.182 5.294 5.145 5.220 675,569 +0.07(+1.45%)
Feb 23, 2018 5.033 5.182 4.996 5.145 398,775 +0.11(+2.22%)
Feb 22, 2018 4.996 5.033 594,054 -0.07(-1.46%)
Feb 21, 2018 5.033 5.145 4.996 5.108 542,630 +0.11(+2.24%)
Feb 20, 2018 5.033 5.070 4.921 4.996 420,560 -0.07(-1.47%)
Feb 16, 2018 5.070 5.070 5.070 0 +0.00(+0.00%)
Feb 15, 2018 4.996 5.108 4.903 5.070 816,098 +0.07(+1.49%)
Feb 14, 2018 4.884 5.033 4.884 4.996 637,400 +0.11(+2.29%)
Feb 13, 2018 4.809 4.996 4.809 4.884 684,806 +0.07(+1.55%)
Feb 12, 2018 4.847 4.921 4.772 4.809 517,686 -0.04(-0.77%)
Feb 09, 2018 4.809 4.921 4.679 4.847 678,855 +0.07(+1.56%)
Feb 08, 2018 4.847 4.903 4.772 4.772 514,973 -0.04(-0.78%)
Feb 07, 2018 4.809 4.921 4.772 4.809 521,387 -0.04(-0.77%)
Feb 06, 2018 4.698 4.959 4.668 4.847 534,489 -0.07(-1.52%)
Feb 05, 2018 4.959 4.977 4.888 4.921 634,090 -0.07(-1.49%)
Feb 02, 2018 5.033 5.033 4.847 4.996 1,150,955 -0.04(-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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.