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 )

2.040 -0.050 (-2.39%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 23, 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, 2016 4.917 4.917 4.808 4.845 313,744 -0.02(-0.45%)
Oct 28, 2016 4.859 4.939 4.852 4.866 209,383 -0.01(-0.30%)
Oct 27, 2016 4.960 4.960 4.845 4.881 210,038 -0.04(-0.88%)
Oct 26, 2016 4.953 4.960 4.888 4.924 243,990 -0.04(-0.87%)
Oct 25, 2016 4.939 4.989 4.924 4.968 237,627 -0.01(-0.15%)
Oct 24, 2016 5.033 5.062 4.917 4.975 381,832 -0.01(-0.15%)
Oct 21, 2016 4.910 4.982 4.888 4.982 453,029 +0.01(+0.15%)
Oct 20, 2016 5.112 5.127 4.931 4.975 604,454 -0.17(-3.23%)
Oct 19, 2016 5.134 5.199 5.105 5.141 263,242 +0.04(+0.71%)
Oct 18, 2016 5.170 5.170 5.098 5.105 214,210 +0.01(+0.14%)
Oct 17, 2016 5.119 5.148 5.047 5.098 333,146 -0.02(-0.42%)
Oct 14, 2016 5.177 5.242 5.098 5.119 353,123 -0.06(-1.12%)
Oct 13, 2016 5.242 5.242 5.148 5.177 206,351 -0.10(-1.92%)
Oct 12, 2016 5.300 5.344 5.242 5.278 110,250 +0.00(+0.00%)
Oct 11, 2016 5.459 5.459 5.271 5.278 183,270 -0.19(-3.44%)
Oct 10, 2016 5.481 5.510 5.438 5.466 142,212 +0.03(+0.53%)
Oct 07, 2016 5.582 5.582 5.394 5.438 209,684 -0.12(-2.21%)
Oct 06, 2016 5.532 5.597 5.466 5.560 178,847 +0.00(+0.00%)
Oct 05, 2016 5.539 5.582 5.488 5.560 151,120 +0.07(+1.18%)
Oct 04, 2016 5.532 5.546 5.459 5.495 98,736 +0.02(+0.40%)
Oct 03, 2016 5.481 5.506 5.430 5.474 154,212 -0.04(-0.79%)
Sep 30, 2016 5.358 5.553 5.358 5.517 321,628 +0.17(+3.11%)
Sep 29, 2016 5.329 5.423 5.307 5.351 218,138 -0.01(-0.13%)
Sep 28, 2016 5.250 5.358 5.250 5.358 236,746 +0.10(+1.93%)
Sep 27, 2016 5.228 5.293 5.221 5.257 188,110 +0.01(+0.14%)
Sep 26, 2016 5.293 5.293 5.213 5.250 280,522 -0.09(-1.63%)
Sep 23, 2016 5.358 5.416 5.307 5.336 487,594 -0.05(-0.94%)
Sep 22, 2016 5.351 5.394 5.300 5.387 621,224 +0.07(+1.36%)
Sep 21, 2016 5.235 5.322 5.221 5.315 292,008 +0.05(+0.96%)
Sep 20, 2016 5.322 5.351 5.228 5.264 589,297 -0.08(-1.49%)
Sep 19, 2016 5.358 5.416 5.300 5.344 245,640 +0.01(+0.27%)
Sep 16, 2016 5.329 5.351 5.264 5.329 882,350 +0.01(+0.14%)
Sep 15, 2016 5.358 5.394 5.293 5.322 223,376 -0.03(-0.54%)
Sep 14, 2016 5.221 5.365 5.163 5.351 890,635 +0.11(+2.07%)
Sep 13, 2016 5.358 5.401 5.156 5.242 740,862 -0.18(-3.32%)
Sep 12, 2016 5.293 5.444 5.271 5.422 301,560 +0.11(+2.03%)
Sep 09, 2016 5.473 5.494 5.307 5.314 442,688 -0.22(-4.03%)
Sep 08, 2016 5.588 5.645 5.523 5.537 270,630 -0.05(-0.90%)
Sep 07, 2016 5.559 5.638 5.545 5.588 867,913 +0.03(+0.52%)
Sep 06, 2016 5.638 5.681 5.537 5.559 316,938 -0.08(-1.40%)
Sep 02, 2016 5.537 5.638 5.638 5.638 243,029 +0.16(+2.89%)
Sep 01, 2016 5.451 5.523 5.437 5.480 164,057 +0.06(+1.20%)
Aug 31, 2016 5.379 5.429 5.336 5.415 401,991 +0.06(+1.08%)
Aug 30, 2016 5.357 5.429 5.336 5.357 240,172 -0.04(-0.67%)
Aug 29, 2016 5.422 5.465 5.372 5.393 215,440 -0.04(-0.66%)
Aug 26, 2016 5.422 5.487 5.393 5.429 383,587 -0.01(-0.26%)
Aug 25, 2016 5.401 5.451 5.365 5.444 206,905 +0.04(+0.67%)
Aug 24, 2016 5.573 5.624 5.386 5.408 378,923 -0.17(-3.10%)
Aug 23, 2016 5.624 5.660 5.537 5.581 341,192 +0.00(+0.00%)
Aug 22, 2016 5.617 5.631 5.530 5.581 227,414 -0.04(-0.77%)
Aug 19, 2016 5.573 5.674 5.545 5.624 437,016 +0.04(+0.64%)
Aug 18, 2016 5.494 5.595 5.473 5.588 476,922 +0.07(+1.31%)
Aug 17, 2016 5.465 5.552 5.465 5.516 313,946 +0.03(+0.52%)
Aug 16, 2016 5.581 5.609 5.473 5.487 407,725 -0.11(-1.93%)
Aug 15, 2016 5.573 5.638 5.530 5.595 308,566 +0.04(+0.65%)
Aug 12, 2016 5.602 5.660 5.509 5.559 256,068 -0.05(-0.90%)
Aug 11, 2016 5.588 5.653 5.588 5.609 241,446 +0.05(+0.91%)
Aug 10, 2016 5.545 5.602 5.473 5.559 573,252 +0.05(+0.92%)
Aug 09, 2016 5.624 5.674 5.501 5.509 318,355 -0.17(-2.92%)
Aug 08, 2016 5.761 5.761 5.602 5.674 430,471 -0.04(-0.63%)
Aug 05, 2016 5.595 5.761 5.595 5.710 545,453 +0.17(+2.99%)
Aug 04, 2016 5.365 5.624 5.365 5.545 855,734 +0.24(+4.48%)
Aug 03, 2016 5.235 5.365 5.192 5.307 610,191 +0.05(+0.96%)
Aug 02, 2016 5.314 5.314 5.228 5.257 906,338 -0.04(-0.68%)
Aug 01, 2016 5.206 5.339 5.192 5.293 369,742 +0.06(+1.24%)
Jul 29, 2016 5.264 5.325 5.213 5.228 651,111 -0.03(-0.55%)
Jul 28, 2016 5.300 5.300 5.218 5.257 395,525 -0.04(-0.68%)
Jul 27, 2016 5.336 5.372 5.264 5.293 291,289 -0.04(-0.68%)
Jul 26, 2016 5.321 5.343 5.228 5.329 367,032 +0.03(+0.54%)
Jul 25, 2016 5.379 5.386 5.257 5.300 342,786 -0.09(-1.74%)
Jul 22, 2016 5.242 5.408 5.242 5.393 612,808 +0.13(+2.46%)
Jul 21, 2016 5.228 5.285 5.213 5.264 351,392 +0.01(+0.27%)
Jul 20, 2016 5.249 5.285 5.185 5.249 282,791 +0.02(+0.41%)
Jul 19, 2016 5.264 5.285 5.185 5.228 530,617 -0.04(-0.82%)
Jul 18, 2016 5.235 5.278 5.199 5.271 493,112 +0.03(+0.55%)
Jul 15, 2016 5.285 5.285 5.185 5.242 372,375 +0.00(+0.00%)
Jul 14, 2016 5.300 5.314 5.213 5.242 276,700 -0.03(-0.55%)
Jul 13, 2016 5.127 5.275 5.113 5.271 500,507 +0.12(+2.23%)
Jul 12, 2016 5.105 5.185 5.091 5.156 771,137 +0.06(+1.27%)
Jul 11, 2016 5.048 5.120 5.033 5.091 354,788 +0.04(+0.86%)
Jul 08, 2016 5.012 5.134 4.983 5.048 497,917 +0.06(+1.30%)
Jul 07, 2016 4.961 4.997 4.940 4.983 397,546 +0.06(+1.32%)
Jul 06, 2016 4.832 4.933 4.810 4.918 365,456 +0.05(+1.04%)
Jul 05, 2016 4.940 4.990 4.724 4.868 1,105,008 -0.11(-2.17%)
Jul 01, 2016 4.817 4.976 4.976 4.976 476,059 +0.14(+2.83%)
Jun 30, 2016 4.803 4.897 4.724 4.839 844,724 +0.04(+0.75%)
Jun 29, 2016 4.565 4.875 4.515 4.803 1,073,941 +0.30(+6.72%)
Jun 28, 2016 4.472 4.580 4.428 4.500 581,272 +0.09(+1.96%)
Jun 27, 2016 4.594 4.652 4.277 4.414 2,005,075 -0.26(-5.55%)
Jun 24, 2016 4.572 4.724 4.572 4.673 830,677 -0.13(-2.70%)
Jun 23, 2016 4.767 4.853 4.717 4.803 487,255 +0.12(+2.62%)
Jun 22, 2016 4.717 4.724 4.637 4.681 539,339 -0.01(-0.31%)
Jun 21, 2016 4.882 4.882 4.652 4.695 668,491 -0.17(-3.41%)
Jun 20, 2016 4.861 4.947 4.853 4.861 332,657 +0.06(+1.35%)
Jun 17, 2016 4.940 4.947 4.753 4.796 936,778 -0.13(-2.63%)
Jun 16, 2016 4.969 4.969 4.767 4.925 679,705 -0.05(-1.01%)
Jun 15, 2016 5.055 5.084 4.976 4.976 199,295 -0.05(-1.00%)
Jun 14, 2016 4.954 5.033 4.938 5.026 402,421 +0.05(+1.01%)
Jun 13, 2016 5.012 5.077 4.940 4.976 484,031 -0.06(-1.27%)
Jun 10, 2016 5.119 5.162 4.989 5.040 309,958 -0.15(-2.90%)
Jun 09, 2016 5.126 5.205 5.090 5.190 276,650 +0.02(+0.42%)
Jun 08, 2016 5.126 5.183 5.090 5.169 167,952 +0.04(+0.70%)
Jun 07, 2016 5.119 5.169 5.091 5.133 262,409 -0.01(-0.14%)
Jun 06, 2016 5.090 5.169 5.061 5.140 204,174 +0.04(+0.70%)
Jun 03, 2016 5.154 5.176 5.058 5.104 349,585 -0.08(-1.52%)
Jun 02, 2016 5.154 5.248 5.097 5.183 303,206 +0.03(+0.56%)
Jun 01, 2016 5.176 5.176 5.090 5.154 1,286,679 -0.02(-0.42%)
May 31, 2016 5.097 5.190 5.025 5.176 650,392 -0.02(-0.41%)
May 27, 2016 5.126 5.197 5.197 5.197 268,246 +0.09(+1.68%)
May 26, 2016 5.061 5.140 5.061 5.111 174,247 +0.04(+0.85%)
May 25, 2016 5.047 5.133 5.025 5.068 235,209 -0.01(-0.14%)
May 24, 2016 4.925 5.104 4.918 5.075 285,129 +0.16(+3.36%)
May 23, 2016 4.946 4.975 4.853 4.911 433,102 -0.06(-1.30%)
May 20, 2016 4.946 5.032 4.932 4.975 243,591 +0.05(+1.02%)
May 19, 2016 4.911 4.982 4.868 4.925 312,749 -0.04(-0.87%)
May 18, 2016 4.989 5.032 4.918 4.968 372,439 -0.06(-1.14%)
May 17, 2016 5.111 5.169 4.975 5.025 467,590 -0.10(-1.96%)
May 16, 2016 5.111 5.154 5.018 5.126 656,539 +0.01(+0.14%)
May 13, 2016 5.176 5.233 5.032 5.119 392,990 -0.09(-1.79%)
May 12, 2016 5.312 5.369 5.154 5.212 274,072 -0.08(-1.49%)
May 11, 2016 5.534 5.534 5.240 5.291 494,709 -0.24(-4.28%)
May 10, 2016 5.714 5.764 5.498 5.527 423,732 -0.16(-2.90%)
May 09, 2016 5.606 5.800 5.455 5.692 371,261 +0.06(+1.15%)
May 06, 2016 5.119 5.764 5.111 5.627 1,279,385 -0.09(-1.51%)
May 05, 2016 5.757 5.871 5.699 5.714 306,773 -0.02(-0.37%)
May 04, 2016 5.757 5.871 5.663 5.735 533,041 -0.02(-0.37%)
May 03, 2016 5.857 5.929 5.742 5.757 288,124 -0.17(-2.90%)
May 02, 2016 5.706 5.957 5.620 5.929 1,179,746 +0.23(+4.03%)
Apr 29, 2016 5.219 5.735 5.187 5.699 1,499,567 +0.47(+8.90%)
Apr 28, 2016 5.326 5.369 5.233 5.233 328,396 -0.12(-2.28%)
Apr 27, 2016 5.398 5.484 5.298 5.355 236,891 -0.04(-0.66%)
Apr 26, 2016 5.205 5.405 5.183 5.391 239,898 +0.15(+2.87%)
Apr 25, 2016 5.276 5.348 5.169 5.240 326,428 -0.11(-2.01%)
Apr 22, 2016 5.119 5.362 5.119 5.348 473,363 +0.22(+4.19%)
Apr 21, 2016 5.104 5.154 5.075 5.133 143,925 +0.03(+0.56%)
Apr 20, 2016 5.147 5.212 5.075 5.104 252,969 -0.06(-1.25%)
Apr 19, 2016 5.104 5.219 5.104 5.169 288,173 +0.06(+1.26%)
Apr 18, 2016 5.119 5.119 5.054 5.104 320,135 -0.05(-0.97%)
Apr 15, 2016 5.183 5.212 5.133 5.154 242,160 -0.04(-0.83%)
Apr 14, 2016 5.248 5.283 5.169 5.197 192,929 -0.04(-0.68%)
Apr 13, 2016 5.097 5.233 5.090 5.233 349,514 +0.15(+2.96%)
Apr 12, 2016 5.090 5.162 5.054 5.083 278,396 -0.01(-0.28%)
Apr 11, 2016 5.126 5.212 5.072 5.097 239,246 -0.01(-0.28%)
Apr 08, 2016 5.040 5.205 5.011 5.111 334,954 +0.02(+0.42%)
Apr 07, 2016 5.140 5.255 5.065 5.090 251,548 -0.10(-1.93%)
Apr 06, 2016 5.068 5.205 5.068 5.190 287,054 +0.11(+2.12%)
Apr 05, 2016 5.154 5.205 5.075 5.083 497,039 -0.11(-2.07%)
Apr 04, 2016 5.398 5.463 5.183 5.190 615,144 -0.22(-4.11%)
Apr 01, 2016 5.276 5.489 5.248 5.412 375,872 +0.08(+1.48%)
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%)
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.