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 )

2.065 -0.025 (-1.20%)
Streaming Delayed Price Updated: 10:47 AM 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 (%)
Nov 28, 2003 5.461 5.629 5.461 5.467 111,120 -0.07(-1.20%)
Nov 26, 2003 5.455 5.557 5.436 5.533 328,711 +0.06(+1.10%)
Nov 25, 2003 5.449 5.515 5.430 5.473 368,741 +0.00(+0.00%)
Nov 24, 2003 5.455 5.575 5.430 5.473 826,512 +0.02(+0.44%)
Nov 21, 2003 5.906 5.906 5.449 5.449 757,082 -0.48(-8.12%)
Nov 20, 2003 6.014 6.033 5.930 5.930 373,392 -0.09(-1.50%)
Nov 19, 2003 6.171 6.171 6.008 6.020 539,492 -0.21(-3.38%)
Nov 18, 2003 6.117 6.231 6.087 6.231 221,078 +0.10(+1.67%)
Nov 17, 2003 6.177 6.177 6.063 6.129 239,515 -0.25(-3.96%)
Nov 14, 2003 6.165 6.598 6.165 6.382 428,703 +0.26(+4.23%)
Nov 13, 2003 6.141 6.291 6.111 6.123 111,951 -0.05(-0.88%)
Nov 12, 2003 6.020 6.177 5.990 6.177 270,908 +0.16(+2.60%)
Nov 11, 2003 6.033 6.063 6.020 6.020 221,577 -0.07(-1.19%)
Nov 10, 2003 6.081 6.093 5.960 6.093 287,684 -0.02(-0.30%)
Nov 07, 2003 5.960 6.135 5.960 6.111 420,066 +0.22(+3.68%)
Nov 06, 2003 5.780 5.924 5.780 5.894 135,869 +0.07(+1.14%)
Nov 05, 2003 5.870 5.840 5.762 5.828 75,907 -0.07(-1.12%)
Nov 04, 2003 5.870 5.900 5.846 5.894 214,767 -0.04(-0.61%)
Nov 03, 2003 5.834 5.942 5.834 5.930 111,203 +0.17(+2.93%)
Oct 31, 2003 5.738 5.906 5.641 5.762 166,930 +0.01(+0.21%)
Oct 30, 2003 5.828 5.828 5.750 5.750 37,870 -0.08(-1.44%)
Oct 29, 2003 5.629 5.834 5.581 5.834 116,269 +0.14(+2.43%)
Oct 28, 2003 5.756 5.756 5.719 5.695 95,839 -0.08(-1.46%)
Oct 27, 2003 5.611 5.870 5.611 5.780 123,578 +0.12(+2.13%)
Oct 24, 2003 5.629 5.780 5.599 5.659 110,788 -0.03(-0.53%)
Oct 23, 2003 5.659 5.756 5.605 5.689 102,483 -0.03(-0.53%)
Oct 22, 2003 5.762 5.810 5.719 5.719 452,954 -0.10(-1.66%)
Oct 21, 2003 5.750 5.852 5.744 5.816 175,069 +0.07(+1.15%)
Oct 20, 2003 5.731 5.774 5.731 5.750 110,456 -0.01(-0.21%)
Oct 17, 2003 5.816 5.912 5.719 5.762 136,035 -0.11(-1.95%)
Oct 16, 2003 5.828 5.924 5.822 5.876 103,480 +0.04(+0.62%)
Oct 15, 2003 5.840 5.852 5.792 5.840 175,401 +0.00(+0.00%)
Oct 14, 2003 5.725 5.930 5.725 5.840 188,855 +0.11(+2.00%)
Oct 13, 2003 5.744 5.810 5.719 5.725 276,722 -0.02(-0.31%)
Oct 10, 2003 5.762 5.810 5.762 5.744 74,412 -0.07(-1.14%)
Oct 09, 2003 5.780 5.900 5.780 5.810 147,828 +0.03(+0.52%)
Oct 08, 2003 5.846 5.846 5.780 5.780 222,739 -0.01(-0.21%)
Oct 07, 2003 5.756 5.882 5.756 5.792 404,452 -0.02(-0.41%)
Oct 06, 2003 5.780 5.924 5.780 5.816 232,041 +0.06(+1.05%)
Oct 03, 2003 5.846 5.888 5.756 5.756 265,095 -0.03(-0.52%)
Oct 02, 2003 5.834 5.840 5.738 5.786 185,699 -0.11(-1.94%)
Oct 01, 2003 5.725 6.002 5.725 5.900 194,835 +0.18(+3.16%)
Sep 30, 2003 5.719 5.822 5.599 5.719 219,251 -0.05(-0.84%)
Sep 29, 2003 5.611 5.810 5.424 5.768 340,338 +0.11(+1.91%)
Sep 26, 2003 5.539 5.689 5.479 5.659 231,875 +0.06(+1.08%)
Sep 25, 2003 5.659 5.677 5.569 5.599 117,100 -0.02(-0.32%)
Sep 24, 2003 5.870 5.900 5.617 5.617 363,924 -0.31(-5.18%)
Sep 23, 2003 5.912 5.912 5.876 5.924 131,551 -0.04(-0.61%)
Sep 22, 2003 5.900 5.990 5.810 5.960 291,172 +0.00(+0.00%)
Sep 19, 2003 5.966 6.039 5.954 5.960 164,770 +0.00(+0.00%)
Sep 18, 2003 5.840 6.057 5.840 5.960 178,391 +0.16(+2.80%)
Sep 17, 2003 5.882 5.882 5.762 5.798 99,161 -0.08(-1.43%)
Sep 16, 2003 5.834 5.882 5.750 5.882 1,477,789 +0.10(+1.77%)
Sep 15, 2003 5.744 5.780 5.719 5.780 222,905 +0.00(+0.00%)
Sep 12, 2003 5.948 5.948 5.762 5.780 250,976 -0.12(-2.04%)
Sep 11, 2003 5.960 5.990 5.804 5.900 127,564 -0.11(-1.90%)
Sep 10, 2003 6.027 6.075 5.912 6.014 198,987 -0.01(-0.20%)
Sep 09, 2003 6.069 6.135 6.027 6.027 189,685 -0.13(-2.15%)
Sep 08, 2003 6.020 6.231 6.020 6.159 728,015 -0.01(-0.10%)
Sep 05, 2003 5.996 6.219 5.906 6.165 288,349 +0.20(+3.43%)
Sep 04, 2003 5.900 5.990 5.858 5.960 191,014 +0.17(+2.91%)
Sep 03, 2003 5.870 5.960 5.792 5.792 248,485 -0.12(-2.04%)
Sep 02, 2003 5.936 5.960 5.888 5.912 222,241 -0.05(-0.81%)
Aug 29, 2003 5.846 6.008 5.846 5.960 96,171 +0.09(+1.54%)
Aug 28, 2003 5.876 5.900 5.780 5.870 113,612 -0.02(-0.31%)
Aug 27, 2003 5.780 5.906 5.780 5.888 105,307 +0.05(+0.82%)
Aug 26, 2003 5.870 5.972 5.840 5.840 273,566 -0.06(-1.02%)
Aug 25, 2003 5.960 6.020 5.900 5.900 277,386 -0.01(-0.20%)
Aug 22, 2003 5.990 6.093 5.882 5.912 133,378 -0.11(-1.90%)
Aug 21, 2003 6.002 6.051 5.990 6.027 279,545 +0.02(+0.40%)
Aug 20, 2003 6.008 6.051 5.870 6.002 160,286 -0.05(-0.80%)
Aug 19, 2003 5.954 6.183 5.900 6.051 339,341 +0.10(+1.72%)
Aug 18, 2003 5.966 6.020 5.924 5.948 281,539 -0.01(-0.20%)
Aug 15, 2003 5.798 6.020 5.774 5.960 339,341 +0.19(+3.34%)
Aug 14, 2003 5.738 5.840 5.725 5.768 176,564 +0.04(+0.63%)
Aug 13, 2003 5.623 5.780 5.599 5.731 126,734 +0.17(+3.03%)
Aug 12, 2003 5.491 5.599 5.491 5.563 160,452 +0.07(+1.32%)
Aug 11, 2003 5.647 5.647 5.418 5.491 627,358 -0.10(-1.72%)
Aug 08, 2003 5.900 5.966 5.569 5.587 435,679 -0.31(-5.31%)
Aug 07, 2003 6.141 6.141 5.719 5.900 492,984 -0.48(-7.55%)
Aug 06, 2003 6.502 6.544 6.382 6.382 304,793 -0.07(-1.03%)
Aug 05, 2003 6.406 6.472 6.382 6.448 182,709 -0.04(-0.56%)
Aug 04, 2003 6.322 6.484 6.291 6.484 486,174 +0.19(+3.06%)
Aug 01, 2003 6.322 6.352 6.249 6.291 191,679 -0.12(-1.88%)
Jul 31, 2003 6.261 6.412 6.231 6.412 191,014 +0.14(+2.31%)
Jul 30, 2003 6.424 6.502 6.225 6.267 174,072 -0.20(-3.07%)
Jul 29, 2003 6.472 6.532 6.442 6.466 111,619 -0.05(-0.74%)
Jul 28, 2003 6.418 6.562 6.418 6.514 127,232 +0.10(+1.50%)
Jul 25, 2003 6.382 6.442 6.346 6.418 295,823 +0.02(+0.28%)
Jul 24, 2003 6.328 6.430 6.328 6.400 129,225 +0.07(+1.14%)
Jul 23, 2003 6.352 6.412 6.231 6.328 255,793 -0.02(-0.28%)
Jul 22, 2003 6.309 6.382 6.309 6.346 180,716 +0.01(+0.09%)
Jul 21, 2003 6.442 6.442 6.322 6.340 314,593 -0.13(-2.05%)
Jul 18, 2003 6.412 6.550 6.352 6.472 150,320 +0.00(+0.00%)
Jul 17, 2003 6.713 6.713 6.442 6.472 298,149 -0.16(-2.36%)
Jul 16, 2003 6.598 6.719 6.562 6.629 341,168 +0.05(+0.82%)
Jul 15, 2003 6.954 6.954 6.574 6.574 386,182 -0.32(-4.63%)
Jul 14, 2003 6.924 6.924 6.833 6.893 255,793 -0.03(-0.43%)
Jul 11, 2003 6.773 6.954 6.767 6.924 255,627 +0.03(+0.44%)
Jul 10, 2003 7.080 7.080 6.803 6.893 103,480 -0.25(-3.46%)
Jul 09, 2003 6.984 7.152 6.924 7.140 712,402 +0.16(+2.24%)
Jul 08, 2003 7.002 7.008 6.851 6.984 404,286 +0.04(+0.61%)
Jul 07, 2003 6.719 6.954 6.719 6.942 257,952 +0.17(+2.58%)
Jul 03, 2003 6.743 6.833 6.713 6.767 156,964 -0.16(-2.35%)
Jul 02, 2003 6.743 6.930 6.713 6.930 797,611 +0.16(+2.31%)
Jul 01, 2003 6.785 6.785 6.623 6.773 259,115 -0.06(-0.88%)
Jun 30, 2003 6.436 6.833 6.436 6.833 426,212 +0.40(+6.17%)
Jun 27, 2003 6.562 6.653 6.436 6.436 244,498 -0.10(-1.47%)
Jun 26, 2003 6.370 6.623 6.370 6.532 113,113 +0.11(+1.78%)
Jun 25, 2003 6.382 6.490 6.382 6.418 96,670 -0.02(-0.37%)
Jun 24, 2003 6.340 6.574 6.334 6.442 139,689 +0.04(+0.66%)
Jun 23, 2003 6.484 6.532 6.322 6.400 217,590 -0.02(-0.37%)
Jun 20, 2003 6.502 6.562 6.370 6.424 270,742 -0.05(-0.74%)
Jun 19, 2003 6.322 6.472 6.231 6.472 907,735 +0.21(+3.37%)
Jun 18, 2003 6.201 6.346 6.171 6.261 256,790 +0.04(+0.58%)
Jun 17, 2003 6.201 6.231 6.081 6.225 474,547 +0.05(+0.78%)
Jun 16, 2003 6.051 6.231 5.966 6.177 463,252 +0.07(+1.08%)
Jun 13, 2003 6.249 6.249 6.051 6.111 206,794 -0.20(-3.15%)
Jun 12, 2003 6.057 6.309 6.057 6.309 908,067 +0.25(+4.17%)
Jun 11, 2003 6.020 6.159 6.020 6.057 402,293 -0.01(-0.20%)
Jun 10, 2003 6.207 6.297 6.057 6.069 179,886 -0.13(-2.04%)
Jun 09, 2003 6.201 6.207 6.111 6.195 113,113 -0.07(-1.06%)
Jun 06, 2003 6.171 6.291 6.171 6.261 286,522 +0.10(+1.66%)
Jun 05, 2003 6.231 6.322 6.093 6.159 390,168 -0.31(-4.84%)
Jun 04, 2003 6.382 6.472 6.364 6.472 330,704 +0.05(+0.84%)
Jun 03, 2003 6.412 6.562 6.291 6.418 560,752 -0.05(-0.84%)
Jun 02, 2003 6.020 6.472 6.020 6.472 279,878 +0.42(+6.97%)
May 30, 2003 5.936 6.081 5.930 6.051 350,138 +0.17(+2.97%)
May 29, 2003 5.882 5.900 5.810 5.876 264,596 -0.01(-0.10%)
May 28, 2003 5.840 5.960 5.750 5.882 187,360 +0.08(+1.45%)
May 27, 2003 5.599 5.804 5.521 5.798 170,750 +0.23(+4.22%)
May 23, 2003 5.719 5.719 5.509 5.563 105,805 -0.11(-1.91%)
May 22, 2003 5.491 5.689 5.491 5.671 200,814 +0.12(+2.17%)
May 21, 2003 5.328 5.599 5.244 5.551 388,341 +0.24(+4.54%)
May 20, 2003 5.467 5.569 5.238 5.310 272,071 -0.11(-2.00%)
May 19, 2003 5.846 5.846 5.418 5.418 442,489 -0.43(-7.31%)
May 16, 2003 5.840 5.870 5.744 5.846 392,826 -0.05(-0.92%)
May 15, 2003 5.792 5.942 5.792 5.900 377,710 +0.08(+1.34%)
May 14, 2003 5.840 5.840 5.689 5.822 540,322 -0.02(-0.31%)
May 13, 2003 5.539 5.882 5.388 5.840 704,927 +0.21(+3.74%)
May 12, 2003 5.515 5.689 5.509 5.629 526,702 +0.11(+2.07%)
May 09, 2003 5.286 5.515 5.286 5.515 441,161 +0.26(+4.93%)
May 08, 2003 5.316 5.322 5.027 5.256 578,857 -0.06(-1.13%)
May 07, 2003 4.967 5.358 4.503 5.316 849,932 +0.20(+3.88%)
May 06, 2003 4.883 5.135 4.846 5.117 431,859 +0.23(+4.81%)
May 05, 2003 4.877 4.955 4.756 4.883 511,255 +0.07(+1.38%)
May 02, 2003 4.780 4.901 4.654 4.816 550,786 +0.16(+3.36%)
May 01, 2003 4.582 4.786 4.455 4.660 556,102 +0.08(+1.71%)
Apr 30, 2003 4.377 4.696 4.371 4.582 417,408 +0.19(+4.25%)
Apr 29, 2003 4.335 4.576 4.335 4.395 375,883 +0.07(+1.67%)
Apr 28, 2003 4.323 4.395 4.244 4.323 310,938 +0.00(+0.00%)
Apr 25, 2003 4.214 4.323 4.190 4.323 349,806 +0.10(+2.28%)
Apr 24, 2003 4.058 4.305 4.058 4.226 178,889 +0.02(+0.43%)
Apr 23, 2003 4.022 4.214 4.004 4.208 586,498 +0.11(+2.79%)
Apr 22, 2003 4.004 4.160 3.992 4.094 231,543 +0.09(+2.26%)
Apr 21, 2003 3.865 4.046 3.865 4.004 86,039 +0.09(+2.31%)
Apr 17, 2003 3.853 3.943 3.805 3.913 1,059,882 +0.01(+0.15%)
Apr 16, 2003 4.016 4.016 3.853 3.907 812,394 -0.10(-2.41%)
Apr 15, 2003 3.859 4.004 3.793 4.004 549,125 +0.12(+3.10%)
Apr 14, 2003 3.751 3.883 3.624 3.883 482,353 +0.30(+8.22%)
Apr 11, 2003 3.414 3.618 3.414 3.588 1,056,892 +0.14(+4.20%)
Apr 10, 2003 3.371 3.522 3.311 3.444 301,803 +0.02(+0.70%)
Apr 09, 2003 3.239 3.510 3.239 3.420 211,278 +0.14(+4.41%)
Apr 08, 2003 3.341 3.365 3.263 3.275 297,983 -0.07(-1.98%)
Apr 07, 2003 3.353 3.552 3.251 3.341 313,928 +0.02(+0.54%)
Apr 04, 2003 3.396 3.408 3.257 3.323 150,154 -0.05(-1.43%)
Apr 03, 2003 3.612 3.672 3.359 3.371 385,019 +0.00(+0.00%)
Apr 02, 2003 3.251 3.444 3.251 3.371 400,632 +0.09(+2.75%)
Apr 01, 2003 3.299 3.371 3.263 3.281 343,826 +0.03(+0.93%)
Mar 31, 2003 3.359 3.468 3.251 3.251 466,906 -0.15(-4.42%)
Mar 28, 2003 3.474 3.522 3.281 3.402 237,522 -0.13(-3.75%)
Mar 27, 2003 3.371 3.534 3.131 3.534 534,509 +0.19(+5.58%)
Mar 26, 2003 3.552 3.570 3.347 3.347 337,182 -0.20(-5.76%)
Mar 25, 2003 3.522 3.624 3.510 3.552 331,202 -0.02(-0.51%)
Mar 24, 2003 3.691 3.703 3.492 3.570 118,595 -0.18(-4.82%)
Mar 21, 2003 3.612 3.769 3.546 3.751 786,648 +0.15(+4.18%)
Mar 20, 2003 3.612 3.612 3.582 3.600 292,667 -0.01(-0.33%)
Mar 19, 2003 3.745 3.763 3.522 3.612 997,595 -0.18(-4.76%)
Mar 18, 2003 3.781 3.913 3.733 3.793 347,812 +0.04(+1.12%)
Mar 17, 2003 3.624 3.763 3.528 3.751 420,896 +0.13(+3.49%)
Mar 14, 2003 3.751 3.751 3.564 3.624 464,747 -0.10(-2.75%)
Mar 13, 2003 3.486 3.769 3.486 3.727 536,668 +0.25(+7.09%)
Mar 12, 2003 3.534 3.540 3.426 3.480 230,712 -0.07(-1.87%)
Mar 11, 2003 3.432 3.606 3.426 3.546 562,081 +0.11(+3.33%)
Mar 10, 2003 3.594 3.624 3.384 3.432 433,354 -0.27(-7.32%)
Mar 07, 2003 3.733 3.739 3.660 3.703 572,878 -0.09(-2.38%)
Mar 06, 2003 3.992 4.052 3.793 3.793 403,290 -0.25(-6.11%)
Mar 05, 2003 4.064 4.184 3.943 4.040 500,126 +0.07(+1.67%)
Mar 04, 2003 4.202 4.202 3.974 3.974 239,017 -0.23(-5.44%)
Mar 03, 2003 4.214 4.214 4.124 4.202 470,228 -0.01(-0.29%)
Feb 28, 2003 4.275 4.335 4.166 4.214 408,107 -0.05(-1.27%)
Feb 27, 2003 4.244 4.359 4.166 4.269 356,616 +0.04(+1.00%)
Feb 26, 2003 4.293 4.335 4.226 4.226 302,799 -0.07(-1.54%)
Feb 25, 2003 4.214 4.335 4.106 4.293 605,932 -0.10(-2.33%)
Feb 24, 2003 4.455 4.576 4.383 4.395 527,532 -0.12(-2.67%)
Feb 21, 2003 4.545 4.545 4.365 4.515 548,129 +0.15(+3.45%)
Feb 20, 2003 4.184 4.389 4.112 4.365 439,167 +0.17(+4.02%)
Feb 19, 2003 4.214 4.244 4.124 4.196 821,363 -0.02(-0.43%)
Feb 18, 2003 4.232 4.275 4.118 4.214 1,507,023 +0.00(+0.00%)
Feb 14, 2003 4.395 4.407 4.064 4.214 843,620 -0.18(-4.11%)
Feb 13, 2003 4.816 4.816 4.244 4.395 643,802 -0.39(-8.06%)
Feb 12, 2003 4.859 4.967 4.684 4.780 1,246,080 -0.08(-1.73%)
Feb 11, 2003 5.268 6.020 4.810 4.865 2,035,719 -1.16(-19.20%)
Feb 10, 2003 6.051 6.075 5.870 6.020 197,160 +0.00(+0.00%)
Feb 07, 2003 5.984 6.081 5.984 6.020 145,005 -0.01(-0.10%)
Feb 06, 2003 6.111 6.171 5.930 6.027 217,922 -0.05(-0.89%)
Feb 05, 2003 6.051 6.105 6.020 6.081 195,333 +0.03(+0.50%)
Feb 04, 2003 6.153 6.165 6.014 6.051 410,100 -0.12(-1.95%)
Feb 03, 2003 6.141 6.412 6.027 6.171 450,794 +0.09(+1.49%)
Jan 31, 2003 5.888 6.165 5.876 6.081 328,379 +0.15(+2.54%)
Jan 30, 2003 6.147 6.147 5.900 5.930 263,766 -0.21(-3.43%)
Jan 29, 2003 6.201 6.261 6.027 6.141 357,446 -0.09(-1.45%)
Jan 28, 2003 6.111 6.231 5.978 6.231 392,327 +0.12(+1.97%)
Jan 27, 2003 6.020 6.111 6.014 6.111 342,996 +0.09(+1.50%)
Jan 24, 2003 6.171 6.171 6.020 6.020 290,342 -0.13(-2.15%)
Jan 23, 2003 6.261 6.261 6.020 6.153 241,841 -0.12(-1.92%)
Jan 22, 2003 6.171 6.273 6.020 6.273 430,530 +0.10(+1.56%)
Jan 21, 2003 6.201 6.261 6.135 6.177 511,421 -0.01(-0.19%)
Jan 17, 2003 6.159 6.261 6.093 6.189 463,252 +0.03(+0.49%)
Jan 16, 2003 6.111 6.171 6.008 6.159 318,247 +0.05(+0.79%)
Jan 15, 2003 5.786 6.111 5.659 6.111 758,743 +0.33(+5.73%)
Jan 14, 2003 5.509 5.780 5.509 5.780 783,658 +0.28(+5.15%)
Jan 13, 2003 5.629 5.665 5.497 5.497 466,740 -0.13(-2.35%)
Jan 10, 2003 5.852 5.858 5.629 5.629 217,092 -0.24(-4.10%)
Jan 09, 2003 5.563 5.870 5.563 5.870 388,341 +0.32(+5.75%)
Jan 08, 2003 5.792 5.840 5.455 5.551 268,583 -0.20(-3.56%)
Jan 07, 2003 5.599 5.870 5.563 5.756 280,874 +0.19(+3.35%)
Jan 06, 2003 5.659 5.659 5.467 5.569 703,764 -0.09(-1.60%)
Jan 03, 2003 5.810 5.840 5.418 5.659 2,324,400 -0.18(-3.09%)
Jan 02, 2003 6.099 6.099 5.750 5.840 633,670 -0.17(-2.81%)
Dec 31, 2002 5.870 6.020 5.864 6.008 246,658 +0.16(+2.78%)
Dec 30, 2002 6.081 6.093 5.840 5.846 336,352 -0.20(-3.38%)
Dec 27, 2002 5.960 6.123 5.960 6.051 613,738 +0.09(+1.52%)
Dec 26, 2002 6.020 6.141 5.930 5.960 204,136 -0.06(-1.00%)
Dec 24, 2002 6.171 6.177 5.918 6.020 447,971 -0.21(-3.38%)
Dec 23, 2002 5.936 6.291 5.900 6.231 373,558 +0.29(+4.97%)
Dec 20, 2002 5.750 5.936 5.731 5.936 298,481 +0.16(+2.71%)
Dec 19, 2002 5.900 5.978 5.701 5.780 166,598 -0.13(-2.14%)
Dec 18, 2002 6.008 6.069 5.906 5.906 252,637 -0.06(-1.01%)
Dec 17, 2002 6.147 6.147 5.966 5.966 158,957 -0.19(-3.03%)
Dec 16, 2002 6.069 6.159 6.020 6.153 165,435 +0.11(+1.79%)
Dec 13, 2002 6.081 6.225 6.020 6.045 281,040 -0.01(-0.10%)
Dec 12, 2002 6.322 6.322 6.051 6.051 404,951 -0.27(-4.29%)
Dec 11, 2002 6.111 6.430 6.081 6.322 433,022 +0.15(+2.44%)
Dec 10, 2002 6.051 6.171 6.020 6.171 126,568 +0.16(+2.71%)
Dec 09, 2002 6.081 6.105 5.900 6.008 361,931 -0.11(-1.77%)
Dec 06, 2002 6.141 6.141 5.960 6.117 700,608 -0.05(-0.88%)
Dec 05, 2002 6.364 6.412 6.093 6.171 121,252 -0.18(-2.84%)
Dec 04, 2002 6.297 6.352 6.093 6.352 151,483 +0.02(+0.38%)
Dec 03, 2002 6.532 6.532 6.171 6.328 256,956 -0.22(-3.40%)
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.