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 )

2.150 +0.050 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 31, 2003 5.744 5.913 5.648 5.768 166,736 +0.01(+0.21%)
Oct 30, 2003 5.835 5.835 5.756 5.756 37,826 -0.08(-1.44%)
Oct 29, 2003 5.636 5.841 5.587 5.841 116,134 +0.14(+2.43%)
Oct 28, 2003 5.762 5.762 5.726 5.702 95,728 -0.08(-1.46%)
Oct 27, 2003 5.618 5.877 5.618 5.786 123,434 +0.12(+2.13%)
Oct 24, 2003 5.636 5.786 5.606 5.666 110,659 -0.03(-0.53%)
Oct 23, 2003 5.666 5.762 5.612 5.696 102,364 -0.03(-0.53%)
Oct 22, 2003 5.768 5.817 5.726 5.726 452,427 -0.10(-1.66%)
Oct 21, 2003 5.756 5.859 5.750 5.823 174,865 +0.07(+1.15%)
Oct 20, 2003 5.738 5.780 5.738 5.756 110,327 -0.01(-0.21%)
Oct 17, 2003 5.823 5.919 5.726 5.768 135,877 -0.11(-1.95%)
Oct 16, 2003 5.835 5.931 5.829 5.883 103,359 +0.04(+0.62%)
Oct 15, 2003 5.847 5.859 5.798 5.847 175,197 +0.00(+0.00%)
Oct 14, 2003 5.732 5.937 5.732 5.847 188,635 +0.11(+2.00%)
Oct 13, 2003 5.750 5.817 5.726 5.732 276,400 -0.02(-0.31%)
Oct 10, 2003 5.768 5.817 5.768 5.750 74,326 -0.07(-1.14%)
Oct 09, 2003 5.786 5.907 5.786 5.817 147,656 +0.03(+0.52%)
Oct 08, 2003 5.853 5.853 5.786 5.786 222,480 -0.01(-0.21%)
Oct 07, 2003 5.762 5.889 5.762 5.798 403,982 -0.02(-0.41%)
Oct 06, 2003 5.786 5.931 5.786 5.823 231,771 +0.06(+1.05%)
Oct 03, 2003 5.853 5.895 5.762 5.762 264,787 -0.03(-0.52%)
Oct 02, 2003 5.841 5.847 5.744 5.792 185,483 -0.11(-1.94%)
Oct 01, 2003 5.732 6.009 5.732 5.907 194,608 +0.18(+3.16%)
Sep 30, 2003 5.726 5.829 5.606 5.726 218,996 -0.05(-0.84%)
Sep 29, 2003 5.618 5.817 5.431 5.774 339,942 +0.11(+1.91%)
Sep 26, 2003 5.545 5.696 5.485 5.666 231,605 +0.06(+1.08%)
Sep 25, 2003 5.666 5.684 5.575 5.606 116,964 -0.02(-0.32%)
Sep 24, 2003 5.877 5.907 5.624 5.624 363,501 -0.31(-5.18%)
Sep 23, 2003 5.919 5.919 5.883 5.931 131,398 -0.04(-0.61%)
Sep 22, 2003 5.907 5.997 5.817 5.967 290,834 +0.00(+0.00%)
Sep 19, 2003 5.973 6.046 5.961 5.967 164,579 +0.00(+0.00%)
Sep 18, 2003 5.847 6.064 5.847 5.967 178,183 +0.16(+2.80%)
Sep 17, 2003 5.889 5.889 5.768 5.804 99,046 -0.08(-1.43%)
Sep 16, 2003 5.841 5.889 5.756 5.889 1,476,071 +0.10(+1.77%)
Sep 15, 2003 5.750 5.786 5.726 5.786 222,646 +0.00(+0.00%)
Sep 12, 2003 5.955 5.955 5.768 5.786 250,684 -0.12(-2.04%)
Sep 11, 2003 5.967 5.997 5.811 5.907 127,416 -0.11(-1.90%)
Sep 10, 2003 6.034 6.082 5.919 6.021 198,756 -0.01(-0.20%)
Sep 09, 2003 6.076 6.142 6.034 6.034 189,465 -0.13(-2.15%)
Sep 08, 2003 6.027 6.238 6.027 6.166 727,168 -0.01(-0.10%)
Sep 05, 2003 6.003 6.226 5.913 6.172 288,013 +0.20(+3.43%)
Sep 04, 2003 5.907 5.997 5.865 5.967 190,792 +0.17(+2.91%)
Sep 03, 2003 5.877 5.967 5.798 5.798 248,196 -0.12(-2.04%)
Sep 02, 2003 5.943 5.967 5.895 5.919 221,983 -0.05(-0.81%)
Aug 29, 2003 5.853 6.015 5.853 5.967 96,059 +0.09(+1.54%)
Aug 28, 2003 5.883 5.907 5.786 5.877 113,480 -0.02(-0.31%)
Aug 27, 2003 5.786 5.913 5.786 5.895 105,184 +0.05(+0.82%)
Aug 26, 2003 5.877 5.979 5.847 5.847 273,248 -0.06(-1.02%)
Aug 25, 2003 5.967 6.027 5.907 5.907 277,064 -0.01(-0.20%)
Aug 22, 2003 5.997 6.100 5.889 5.919 133,223 -0.11(-1.90%)
Aug 21, 2003 6.009 6.058 5.997 6.034 279,220 +0.02(+0.40%)
Aug 20, 2003 6.015 6.058 5.877 6.009 160,099 -0.05(-0.80%)
Aug 19, 2003 5.961 6.190 5.907 6.058 338,947 +0.10(+1.72%)
Aug 18, 2003 5.973 6.027 5.931 5.955 281,211 -0.01(-0.20%)
Aug 15, 2003 5.804 6.027 5.780 5.967 338,947 +0.19(+3.34%)
Aug 14, 2003 5.744 5.847 5.732 5.774 176,358 +0.04(+0.63%)
Aug 13, 2003 5.630 5.786 5.606 5.738 126,586 +0.17(+3.03%)
Aug 12, 2003 5.497 5.606 5.497 5.569 160,265 +0.07(+1.32%)
Aug 11, 2003 5.654 5.654 5.425 5.497 626,629 -0.10(-1.72%)
Aug 08, 2003 5.907 5.973 5.575 5.594 435,173 -0.31(-5.31%)
Aug 07, 2003 6.148 6.148 5.726 5.907 492,410 -0.48(-7.55%)
Aug 06, 2003 6.510 6.552 6.389 6.389 304,438 -0.07(-1.03%)
Aug 05, 2003 6.413 6.480 6.389 6.455 182,497 -0.04(-0.56%)
Aug 04, 2003 6.329 6.492 6.299 6.492 485,608 +0.19(+3.06%)
Aug 01, 2003 6.329 6.359 6.257 6.299 191,456 -0.12(-1.88%)
Jul 31, 2003 6.269 6.419 6.238 6.419 190,792 +0.14(+2.31%)
Jul 30, 2003 6.431 6.510 6.232 6.275 173,870 -0.20(-3.07%)
Jul 29, 2003 6.480 6.540 6.449 6.474 111,489 -0.05(-0.74%)
Jul 28, 2003 6.425 6.570 6.425 6.522 127,084 +0.10(+1.50%)
Jul 25, 2003 6.389 6.449 6.353 6.425 295,479 +0.02(+0.28%)
Jul 24, 2003 6.335 6.437 6.335 6.407 129,075 +0.07(+1.14%)
Jul 23, 2003 6.359 6.419 6.238 6.335 255,496 -0.02(-0.28%)
Jul 22, 2003 6.317 6.389 6.317 6.353 180,506 +0.01(+0.10%)
Jul 21, 2003 6.449 6.449 6.329 6.347 314,227 -0.13(-2.05%)
Jul 18, 2003 6.419 6.558 6.359 6.480 150,145 +0.00(+0.00%)
Jul 17, 2003 6.721 6.721 6.449 6.480 297,802 -0.16(-2.36%)
Jul 16, 2003 6.606 6.727 6.570 6.636 340,772 +0.05(+0.82%)
Jul 15, 2003 6.962 6.962 6.582 6.582 385,732 -0.32(-4.63%)
Jul 14, 2003 6.932 6.932 6.841 6.901 255,496 -0.03(-0.43%)
Jul 11, 2003 6.781 6.962 6.775 6.932 255,330 +0.03(+0.44%)
Jul 10, 2003 7.088 7.088 6.811 6.901 103,359 -0.25(-3.46%)
Jul 09, 2003 6.992 7.161 6.932 7.149 711,573 +0.16(+2.24%)
Jul 08, 2003 7.010 7.016 6.859 6.992 403,816 +0.04(+0.61%)
Jul 07, 2003 6.727 6.962 6.727 6.950 257,653 +0.17(+2.58%)
Jul 03, 2003 6.751 6.841 6.721 6.775 156,781 -0.16(-2.35%)
Jul 02, 2003 6.751 6.938 6.721 6.938 796,683 +0.16(+2.31%)
Jul 01, 2003 6.793 6.793 6.630 6.781 258,814 -0.06(-0.88%)
Jun 30, 2003 6.443 6.841 6.443 6.841 425,716 +0.40(+6.17%)
Jun 27, 2003 6.570 6.660 6.443 6.443 244,214 -0.10(-1.47%)
Jun 26, 2003 6.377 6.630 6.377 6.540 112,982 +0.11(+1.78%)
Jun 25, 2003 6.389 6.498 6.389 6.425 96,557 -0.02(-0.37%)
Jun 24, 2003 6.347 6.582 6.341 6.449 139,527 +0.04(+0.66%)
Jun 23, 2003 6.492 6.540 6.329 6.407 217,337 -0.02(-0.37%)
Jun 20, 2003 6.510 6.570 6.377 6.431 270,427 -0.05(-0.74%)
Jun 19, 2003 6.329 6.480 6.238 6.480 906,679 +0.21(+3.37%)
Jun 18, 2003 6.208 6.353 6.178 6.269 256,491 +0.04(+0.58%)
Jun 17, 2003 6.208 6.238 6.088 6.232 473,995 +0.05(+0.78%)
Jun 16, 2003 6.058 6.238 5.973 6.184 462,713 +0.07(+1.08%)
Jun 13, 2003 6.257 6.257 6.058 6.118 206,553 -0.20(-3.15%)
Jun 12, 2003 6.064 6.317 6.064 6.317 907,011 +0.25(+4.18%)
Jun 11, 2003 6.027 6.166 6.027 6.064 401,825 -0.01(-0.20%)
Jun 10, 2003 6.214 6.305 6.064 6.076 179,676 -0.13(-2.04%)
Jun 09, 2003 6.208 6.214 6.118 6.202 112,982 -0.07(-1.06%)
Jun 06, 2003 6.178 6.299 6.178 6.269 286,188 +0.10(+1.66%)
Jun 05, 2003 6.238 6.329 6.100 6.166 389,714 -0.31(-4.84%)
Jun 04, 2003 6.389 6.480 6.371 6.480 330,320 +0.05(+0.84%)
Jun 03, 2003 6.419 6.570 6.299 6.425 560,100 -0.05(-0.84%)
Jun 02, 2003 6.027 6.480 6.027 6.480 279,552 +0.42(+6.97%)
May 30, 2003 5.943 6.088 5.937 6.058 349,731 +0.17(+2.97%)
May 29, 2003 5.889 5.907 5.817 5.883 264,289 -0.01(-0.10%)
May 28, 2003 5.847 5.967 5.756 5.889 187,142 +0.08(+1.45%)
May 27, 2003 5.606 5.811 5.527 5.804 170,552 +0.24(+4.22%)
May 23, 2003 5.726 5.726 5.515 5.569 105,682 -0.11(-1.91%)
May 22, 2003 5.497 5.696 5.497 5.678 200,581 +0.12(+2.17%)
May 21, 2003 5.334 5.606 5.250 5.557 387,889 +0.24(+4.54%)
May 20, 2003 5.473 5.575 5.244 5.316 271,755 -0.11(-2.00%)
May 19, 2003 5.853 5.853 5.425 5.425 441,975 -0.43(-7.31%)
May 16, 2003 5.847 5.877 5.750 5.853 392,369 -0.05(-0.92%)
May 15, 2003 5.798 5.949 5.798 5.907 377,271 +0.08(+1.34%)
May 14, 2003 5.847 5.847 5.696 5.829 539,694 -0.02(-0.31%)
May 13, 2003 5.545 5.889 5.395 5.847 704,107 +0.21(+3.74%)
May 12, 2003 5.521 5.696 5.515 5.636 526,089 +0.11(+2.07%)
May 09, 2003 5.292 5.521 5.292 5.521 440,648 +0.26(+4.93%)
May 08, 2003 5.322 5.328 5.033 5.262 578,184 -0.06(-1.13%)
May 07, 2003 4.973 5.364 4.509 5.322 848,944 +0.20(+3.88%)
May 06, 2003 4.888 5.141 4.852 5.123 431,357 +0.24(+4.81%)
May 05, 2003 4.882 4.961 4.762 4.888 510,660 +0.07(+1.37%)
May 02, 2003 4.786 4.906 4.659 4.822 550,146 +0.16(+3.36%)
May 01, 2003 4.587 4.792 4.460 4.665 555,455 +0.08(+1.71%)
Apr 30, 2003 4.382 4.701 4.376 4.587 416,923 +0.19(+4.25%)
Apr 29, 2003 4.340 4.581 4.340 4.400 375,446 +0.07(+1.67%)
Apr 28, 2003 4.328 4.400 4.249 4.328 310,577 +0.00(+0.00%)
Apr 25, 2003 4.219 4.328 4.195 4.328 349,399 +0.10(+2.28%)
Apr 24, 2003 4.063 4.310 4.063 4.231 178,681 +0.02(+0.43%)
Apr 23, 2003 4.026 4.219 4.008 4.213 585,816 +0.11(+2.79%)
Apr 22, 2003 4.008 4.165 3.996 4.099 231,273 +0.09(+2.26%)
Apr 21, 2003 3.870 4.050 3.870 4.008 85,939 +0.09(+2.31%)
Apr 17, 2003 3.858 3.948 3.809 3.918 1,058,650 +0.01(+0.15%)
Apr 16, 2003 4.020 4.020 3.858 3.912 811,449 -0.10(-2.41%)
Apr 15, 2003 3.864 4.008 3.797 4.008 548,487 +0.12(+3.10%)
Apr 14, 2003 3.755 3.888 3.629 3.888 481,792 +0.30(+8.22%)
Apr 11, 2003 3.418 3.623 3.418 3.592 1,055,664 +0.14(+4.20%)
Apr 10, 2003 3.375 3.526 3.315 3.448 301,452 +0.02(+0.70%)
Apr 09, 2003 3.243 3.514 3.243 3.424 211,033 +0.14(+4.41%)
Apr 08, 2003 3.345 3.369 3.267 3.279 297,636 -0.07(-1.98%)
Apr 07, 2003 3.357 3.556 3.255 3.345 313,563 +0.02(+0.54%)
Apr 04, 2003 3.400 3.412 3.261 3.327 149,979 -0.05(-1.43%)
Apr 03, 2003 3.616 3.677 3.363 3.375 384,571 +0.00(+0.00%)
Apr 02, 2003 3.255 3.448 3.255 3.375 400,166 +0.09(+2.75%)
Apr 01, 2003 3.303 3.375 3.267 3.285 343,426 +0.03(+0.93%)
Mar 31, 2003 3.363 3.472 3.255 3.255 466,363 -0.15(-4.42%)
Mar 28, 2003 3.478 3.526 3.285 3.406 237,246 -0.13(-3.75%)
Mar 27, 2003 3.375 3.538 3.134 3.538 533,887 +0.19(+5.58%)
Mar 26, 2003 3.556 3.574 3.351 3.351 336,790 -0.20(-5.76%)
Mar 25, 2003 3.526 3.629 3.514 3.556 330,817 -0.02(-0.51%)
Mar 24, 2003 3.695 3.707 3.496 3.574 118,457 -0.18(-4.82%)
Mar 21, 2003 3.616 3.773 3.550 3.755 785,733 +0.15(+4.18%)
Mar 20, 2003 3.616 3.616 3.586 3.604 292,327 -0.01(-0.33%)
Mar 19, 2003 3.749 3.767 3.526 3.616 996,435 -0.18(-4.76%)
Mar 18, 2003 3.785 3.918 3.737 3.797 347,408 +0.04(+1.12%)
Mar 17, 2003 3.629 3.767 3.532 3.755 420,407 +0.13(+3.49%)
Mar 14, 2003 3.755 3.755 3.568 3.629 464,206 -0.10(-2.75%)
Mar 13, 2003 3.490 3.773 3.490 3.731 536,044 +0.25(+7.09%)
Mar 12, 2003 3.538 3.544 3.430 3.484 230,444 -0.07(-1.87%)
Mar 11, 2003 3.436 3.610 3.430 3.550 561,428 +0.11(+3.33%)
Mar 10, 2003 3.598 3.629 3.387 3.436 432,850 -0.27(-7.32%)
Mar 07, 2003 3.737 3.743 3.665 3.707 572,212 -0.09(-2.38%)
Mar 06, 2003 3.996 4.056 3.797 3.797 402,821 -0.25(-6.11%)
Mar 05, 2003 4.069 4.189 3.948 4.044 499,544 +0.07(+1.67%)
Mar 04, 2003 4.207 4.207 3.978 3.978 238,739 -0.23(-5.44%)
Mar 03, 2003 4.219 4.219 4.129 4.207 469,681 -0.01(-0.29%)
Feb 28, 2003 4.280 4.340 4.171 4.219 407,632 -0.05(-1.27%)
Feb 27, 2003 4.249 4.364 4.171 4.273 356,201 +0.04(+1.00%)
Feb 26, 2003 4.298 4.340 4.231 4.231 302,447 -0.07(-1.54%)
Feb 25, 2003 4.219 4.340 4.111 4.298 605,227 -0.10(-2.33%)
Feb 24, 2003 4.460 4.581 4.388 4.400 526,919 -0.12(-2.67%)
Feb 21, 2003 4.551 4.551 4.370 4.521 547,491 +0.15(+3.45%)
Feb 20, 2003 4.189 4.394 4.117 4.370 438,657 +0.17(+4.02%)
Feb 19, 2003 4.219 4.249 4.129 4.201 820,408 -0.02(-0.43%)
Feb 18, 2003 4.237 4.280 4.123 4.219 1,505,271 +0.00(+0.00%)
Feb 14, 2003 4.400 4.412 4.069 4.219 842,639 -0.18(-4.11%)
Feb 13, 2003 4.822 4.822 4.249 4.400 643,054 -0.39(-8.06%)
Feb 12, 2003 4.864 4.973 4.689 4.786 1,244,631 -0.08(-1.73%)
Feb 11, 2003 5.274 6.027 4.816 4.870 2,033,351 -1.16(-19.20%)
Feb 10, 2003 6.058 6.082 5.877 6.027 196,931 +0.00(+0.00%)
Feb 07, 2003 5.991 6.088 5.991 6.027 144,836 -0.01(-0.10%)
Feb 06, 2003 6.118 6.178 5.937 6.034 217,669 -0.05(-0.89%)
Feb 05, 2003 6.058 6.112 6.027 6.088 195,106 +0.03(+0.50%)
Feb 04, 2003 6.160 6.172 6.021 6.058 409,623 -0.12(-1.95%)
Feb 03, 2003 6.148 6.419 6.034 6.178 450,270 +0.09(+1.49%)
Jan 31, 2003 5.895 6.172 5.883 6.088 327,997 +0.15(+2.54%)
Jan 30, 2003 6.154 6.154 5.907 5.937 263,459 -0.21(-3.43%)
Jan 29, 2003 6.208 6.269 6.034 6.148 357,031 -0.09(-1.45%)
Jan 28, 2003 6.118 6.238 5.985 6.238 391,871 +0.12(+1.97%)
Jan 27, 2003 6.027 6.118 6.021 6.118 342,597 +0.09(+1.50%)
Jan 24, 2003 6.178 6.178 6.027 6.027 290,004 -0.13(-2.15%)
Jan 23, 2003 6.269 6.269 6.027 6.160 241,560 -0.12(-1.92%)
Jan 22, 2003 6.178 6.281 6.027 6.281 430,030 +0.10(+1.56%)
Jan 21, 2003 6.208 6.269 6.142 6.184 510,826 -0.01(-0.19%)
Jan 17, 2003 6.166 6.269 6.100 6.196 462,713 +0.03(+0.49%)
Jan 16, 2003 6.118 6.178 6.015 6.166 317,877 +0.05(+0.79%)
Jan 15, 2003 5.792 6.118 5.666 6.118 757,861 +0.33(+5.73%)
Jan 14, 2003 5.515 5.786 5.515 5.786 782,747 +0.28(+5.15%)
Jan 13, 2003 5.636 5.672 5.503 5.503 466,197 -0.13(-2.35%)
Jan 10, 2003 5.859 5.865 5.636 5.636 216,839 -0.24(-4.10%)
Jan 09, 2003 5.569 5.877 5.569 5.877 387,889 +0.32(+5.75%)
Jan 08, 2003 5.798 5.847 5.461 5.557 268,271 -0.20(-3.56%)
Jan 07, 2003 5.606 5.877 5.569 5.762 280,548 +0.19(+3.35%)
Jan 06, 2003 5.666 5.666 5.473 5.575 702,946 -0.09(-1.60%)
Jan 03, 2003 5.817 5.847 5.425 5.666 2,321,697 -0.18(-3.09%)
Jan 02, 2003 6.106 6.106 5.756 5.847 632,933 -0.17(-2.81%)
Dec 31, 2002 5.877 6.027 5.871 6.015 246,371 +0.16(+2.78%)
Dec 30, 2002 6.088 6.100 5.847 5.853 335,960 -0.20(-3.38%)
Dec 27, 2002 5.967 6.130 5.967 6.058 613,025 +0.09(+1.52%)
Dec 26, 2002 6.027 6.148 5.937 5.967 203,899 -0.06(-1.00%)
Dec 24, 2002 6.178 6.184 5.925 6.027 447,450 -0.21(-3.38%)
Dec 23, 2002 5.943 6.299 5.907 6.238 373,124 +0.30(+4.97%)
Dec 20, 2002 5.756 5.943 5.738 5.943 298,134 +0.16(+2.71%)
Dec 19, 2002 5.907 5.985 5.708 5.786 166,404 -0.13(-2.14%)
Dec 18, 2002 6.015 6.076 5.913 5.913 252,344 -0.06(-1.01%)
Dec 17, 2002 6.154 6.154 5.973 5.973 158,772 -0.19(-3.03%)
Dec 16, 2002 6.076 6.166 6.027 6.160 165,243 +0.11(+1.79%)
Dec 13, 2002 6.088 6.232 6.027 6.052 280,714 -0.01(-0.10%)
Dec 12, 2002 6.329 6.329 6.058 6.058 404,480 -0.27(-4.29%)
Dec 11, 2002 6.118 6.437 6.088 6.329 432,518 +0.15(+2.44%)
Dec 10, 2002 6.058 6.178 6.027 6.178 126,420 +0.16(+2.71%)
Dec 09, 2002 6.088 6.112 5.907 6.015 361,510 -0.11(-1.77%)
Dec 06, 2002 6.148 6.148 5.967 6.124 699,794 -0.05(-0.88%)
Dec 05, 2002 6.371 6.419 6.100 6.178 121,111 -0.18(-2.84%)
Dec 04, 2002 6.305 6.359 6.100 6.359 151,306 +0.02(+0.38%)
Dec 03, 2002 6.540 6.540 6.178 6.335 256,657 -0.22(-3.40%)
Dec 02, 2002 6.721 6.751 6.244 6.558 324,347 -0.02(-0.27%)
Nov 29, 2002 6.763 6.769 6.570 6.576 69,846 -0.14(-2.15%)
Nov 27, 2002 6.492 6.751 6.480 6.721 311,074 +0.37(+5.79%)
Nov 26, 2002 7.016 7.016 6.353 6.353 334,965 -0.69(-9.76%)
Nov 25, 2002 7.028 7.161 6.781 7.040 213,024 +0.02(+0.26%)
Nov 22, 2002 7.221 7.233 6.841 7.022 475,654 -0.03(-0.43%)
Nov 21, 2002 6.841 7.233 6.642 7.052 1,357,448 +0.21(+3.08%)
Nov 20, 2002 6.058 6.938 6.027 6.841 896,891 +0.78(+12.94%)
Nov 19, 2002 5.949 6.112 5.949 6.058 780,922 +0.08(+1.31%)
Nov 18, 2002 6.118 6.148 5.937 5.979 180,008 -0.14(-2.27%)
Nov 15, 2002 6.190 6.329 6.058 6.118 483,451 -0.09(-1.46%)
Nov 14, 2002 6.504 6.504 6.058 6.208 275,239 -0.29(-4.45%)
Nov 13, 2002 6.425 6.510 6.269 6.498 499,047 +0.01(+0.19%)
Nov 12, 2002 6.148 6.522 6.148 6.486 639,072 +0.34(+5.49%)
Nov 11, 2002 6.178 6.214 5.931 6.148 620,159 -0.04(-0.68%)
Nov 08, 2002 6.058 6.299 5.967 6.190 729,325 +0.43(+7.54%)
Nov 07, 2002 6.691 6.691 5.606 5.756 2,292,332 -1.47(-20.35%)
Nov 06, 2002 7.221 7.233 7.082 7.227 257,487 +0.02(+0.33%)
Nov 05, 2002 7.293 7.293 7.112 7.203 84,944 -0.09(-1.24%)
Nov 04, 2002 7.233 7.354 7.143 7.293 160,431 +0.06(+0.83%)
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.