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 )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2005 4.595 4.636 4.485 4.509 823,522 -0.10(-2.22%)
Nov 29, 2005 4.612 4.618 4.497 4.612 583,674 +0.00(+0.00%)
Nov 28, 2005 4.786 4.786 4.570 4.612 539,492 -0.20(-4.25%)
Nov 25, 2005 4.816 4.822 4.762 4.816 87,368 -0.01(-0.12%)
Nov 23, 2005 4.810 4.846 4.780 4.822 505,607 +0.03(+0.63%)
Nov 22, 2005 4.666 4.798 4.654 4.792 602,111 +0.13(+2.71%)
Nov 21, 2005 4.576 4.678 4.545 4.666 481,191 +0.06(+1.31%)
Nov 18, 2005 4.588 4.636 4.515 4.606 245,495 +0.07(+1.59%)
Nov 17, 2005 4.503 4.558 4.485 4.533 343,328 +0.06(+1.35%)
Nov 16, 2005 4.455 4.515 4.437 4.473 355,951 -0.01(-0.13%)
Nov 15, 2005 4.545 4.551 4.455 4.479 303,132 -0.07(-1.46%)
Nov 14, 2005 4.780 4.780 4.539 4.545 335,023 -0.23(-4.91%)
Nov 11, 2005 4.738 4.780 4.720 4.780 149,323 +0.02(+0.51%)
Nov 10, 2005 4.726 4.786 4.606 4.756 366,083 +0.03(+0.64%)
Nov 09, 2005 4.750 4.798 4.684 4.726 283,532 -0.02(-0.51%)
Nov 08, 2005 4.786 4.792 4.714 4.750 300,474 -0.07(-1.50%)
Nov 07, 2005 4.828 4.877 4.786 4.822 384,022 +0.04(+0.88%)
Nov 04, 2005 4.967 4.973 4.726 4.780 727,350 -0.28(-5.48%)
Nov 03, 2005 5.057 5.117 5.015 5.057 392,826 +0.06(+1.20%)
Nov 02, 2005 4.828 5.027 4.816 4.997 329,375 +0.17(+3.49%)
Nov 01, 2005 4.877 4.877 4.756 4.828 536,004 -0.11(-2.20%)
Oct 31, 2005 4.666 4.943 4.630 4.937 934,975 +0.26(+5.67%)
Oct 28, 2005 4.527 4.690 4.527 4.672 257,288 +0.19(+4.30%)
Oct 27, 2005 4.606 4.606 4.479 4.479 380,866 -0.16(-3.38%)
Oct 26, 2005 4.503 4.666 4.497 4.636 791,299 +0.05(+1.05%)
Oct 25, 2005 4.570 4.618 4.431 4.588 317,416 -0.04(-0.91%)
Oct 24, 2005 4.545 4.660 4.491 4.630 283,864 +0.05(+1.18%)
Oct 21, 2005 4.437 4.642 4.437 4.576 329,375 +0.14(+3.12%)
Oct 20, 2005 4.654 4.654 4.395 4.437 208,289 -0.20(-4.29%)
Oct 19, 2005 4.377 4.636 4.335 4.636 214,434 +0.22(+5.05%)
Oct 18, 2005 4.503 4.576 4.377 4.413 191,513 -0.06(-1.35%)
Oct 17, 2005 4.515 4.564 4.383 4.473 189,685 -0.01(-0.27%)
Oct 14, 2005 4.582 4.588 4.443 4.485 236,027 -0.04(-0.80%)
Oct 13, 2005 4.431 4.558 4.395 4.521 239,183 +0.09(+2.04%)
Oct 12, 2005 4.515 4.564 4.425 4.431 401,795 -0.08(-1.87%)
Oct 11, 2005 4.696 4.786 4.509 4.515 441,825 -0.18(-3.85%)
Oct 10, 2005 4.810 5.117 4.684 4.696 335,189 -0.15(-3.11%)
Oct 07, 2005 4.732 4.846 4.612 4.846 522,882 +0.15(+3.21%)
Oct 06, 2005 4.624 4.768 4.624 4.696 349,972 +0.08(+1.69%)
Oct 05, 2005 4.816 4.816 4.606 4.618 230,878 -0.18(-3.76%)
Oct 04, 2005 4.648 4.846 4.648 4.798 339,840 +0.11(+2.31%)
Oct 03, 2005 4.708 4.774 4.636 4.690 453,784 -0.05(-1.02%)
Sep 30, 2005 4.678 4.738 4.666 4.738 219,916 +0.06(+1.29%)
Sep 29, 2005 4.576 4.696 4.545 4.678 202,475 +0.10(+2.10%)
Sep 28, 2005 4.684 4.708 4.570 4.582 317,416 -0.10(-2.06%)
Sep 27, 2005 4.708 4.708 4.576 4.678 247,488 -0.02(-0.38%)
Sep 26, 2005 4.648 4.738 4.600 4.696 531,021 +0.10(+2.23%)
Sep 23, 2005 4.493 4.594 4.317 4.594 415,581 +0.25(+5.68%)
Sep 22, 2005 4.359 4.413 4.299 4.347 528,197 -0.02(-0.55%)
Sep 21, 2005 4.413 4.443 4.371 4.371 400,466 -0.07(-1.49%)
Sep 20, 2005 4.515 4.558 4.431 4.437 369,572 -0.04(-0.94%)
Sep 19, 2005 4.545 4.576 4.449 4.479 268,915 -0.07(-1.46%)
Sep 16, 2005 4.527 4.576 4.497 4.545 842,956 +0.08(+1.75%)
Sep 15, 2005 4.503 4.515 4.461 4.467 196,329 -0.02(-0.40%)
Sep 14, 2005 4.618 4.636 4.467 4.485 396,148 -0.14(-2.99%)
Sep 13, 2005 4.642 4.654 4.558 4.624 301,637 -0.04(-0.90%)
Sep 12, 2005 4.606 4.714 4.582 4.666 209,784 +0.02(+0.52%)
Sep 09, 2005 4.666 4.678 4.594 4.642 234,865 -0.04(-0.77%)
Sep 08, 2005 4.732 4.732 4.636 4.678 245,163 -0.10(-2.02%)
Sep 07, 2005 4.834 4.834 4.672 4.774 295,491 -0.09(-1.86%)
Sep 06, 2005 4.780 4.883 4.660 4.865 395,317 +0.12(+2.54%)
Sep 02, 2005 4.822 4.834 4.744 4.744 254,464 -0.11(-2.23%)
Sep 01, 2005 4.871 4.901 4.732 4.853 238,851 -0.05(-0.98%)
Aug 31, 2005 4.816 4.901 4.666 4.901 353,792 +0.10(+2.13%)
Aug 30, 2005 4.750 4.822 4.696 4.798 230,214 +0.05(+1.01%)
Aug 29, 2005 4.606 4.774 4.594 4.750 267,586 +0.10(+2.20%)
Aug 26, 2005 4.636 4.672 4.588 4.648 305,955 -0.02(-0.52%)
Aug 25, 2005 4.726 4.744 4.642 4.672 212,275 -0.05(-1.15%)
Aug 24, 2005 4.738 4.853 4.702 4.726 1,163,196 -0.06(-1.26%)
Aug 23, 2005 4.744 4.816 4.732 4.786 396,480 -0.01(-0.13%)
Aug 22, 2005 4.690 4.840 4.672 4.792 487,835 +0.10(+2.05%)
Aug 19, 2005 4.804 4.804 4.672 4.696 215,431 -0.11(-2.26%)
Aug 18, 2005 4.750 4.828 4.576 4.804 348,809 +0.00(+0.00%)
Aug 17, 2005 4.853 4.895 4.798 4.804 372,063 -0.05(-1.12%)
Aug 16, 2005 4.889 4.937 4.828 4.859 520,556 -0.05(-1.10%)
Aug 15, 2005 4.913 4.955 4.853 4.913 434,849 -0.05(-0.97%)
Aug 12, 2005 4.961 5.003 4.846 4.961 459,265 -0.05(-0.96%)
Aug 11, 2005 4.949 5.033 4.907 5.009 269,746 +0.04(+0.73%)
Aug 10, 2005 5.057 5.087 4.883 4.973 255,295 +0.01(+0.12%)
Aug 09, 2005 5.009 5.015 4.919 4.967 337,846 +0.05(+0.98%)
Aug 08, 2005 4.895 5.021 4.798 4.919 464,082 +0.04(+0.74%)
Aug 05, 2005 4.943 4.961 4.853 4.883 488,333 -0.06(-1.22%)
Aug 04, 2005 5.184 5.274 4.937 4.943 793,292 -0.24(-4.65%)
Aug 03, 2005 5.256 5.298 5.160 5.184 148,327 -0.07(-1.37%)
Aug 02, 2005 5.310 5.346 5.117 5.256 498,133 -0.04(-0.68%)
Aug 01, 2005 5.719 5.719 5.160 5.292 394,320 +0.14(+2.81%)
Jul 29, 2005 5.178 5.190 5.105 5.148 307,782 -0.03(-0.58%)
Jul 28, 2005 5.093 5.232 5.081 5.178 338,511 +0.06(+1.18%)
Jul 27, 2005 5.093 5.166 5.009 5.117 280,210 +0.02(+0.47%)
Jul 26, 2005 5.039 5.208 5.039 5.093 299,976 +0.11(+2.30%)
Jul 25, 2005 5.111 5.123 4.973 4.979 276,888 -0.12(-2.36%)
Jul 22, 2005 5.057 5.111 5.009 5.099 347,979 +0.05(+1.07%)
Jul 21, 2005 5.069 5.087 4.979 5.045 545,803 -0.07(-1.30%)
Jul 20, 2005 4.955 5.111 4.943 5.111 320,406 +0.09(+1.80%)
Jul 19, 2005 5.033 5.117 4.991 5.021 374,555 +0.02(+0.48%)
Jul 18, 2005 5.009 5.057 4.949 4.997 401,629 -0.07(-1.31%)
Jul 15, 2005 4.979 5.081 4.907 5.063 260,278 +0.07(+1.33%)
Jul 14, 2005 5.099 5.172 4.973 4.997 447,140 -0.04(-0.84%)
Jul 13, 2005 4.991 5.087 4.943 5.039 419,235 +0.06(+1.21%)
Jul 12, 2005 5.027 5.075 4.973 4.979 425,381 -0.07(-1.31%)
Jul 11, 2005 4.865 5.069 4.853 5.045 1,583,761 +0.17(+3.58%)
Jul 08, 2005 4.756 4.943 4.732 4.871 1,191,599 +0.14(+2.93%)
Jul 07, 2005 4.726 4.774 4.648 4.732 226,227 -0.05(-1.13%)
Jul 06, 2005 4.774 4.810 4.756 4.786 352,131 +0.02(+0.51%)
Jul 05, 2005 4.714 4.786 4.684 4.762 481,523 +0.04(+0.76%)
Jul 01, 2005 4.690 4.768 4.636 4.726 297,484 +0.04(+0.77%)
Jun 30, 2005 4.786 4.786 4.678 4.690 369,073 -0.10(-2.14%)
Jun 29, 2005 4.774 4.798 4.744 4.792 582,013 +0.02(+0.38%)
Jun 28, 2005 4.738 4.816 4.678 4.774 644,965 +0.05(+1.15%)
Jun 27, 2005 4.636 4.738 4.594 4.720 602,111 +0.06(+1.29%)
Jun 24, 2005 4.642 4.696 4.612 4.660 2,126,741 +0.02(+0.39%)
Jun 23, 2005 4.672 4.684 4.600 4.642 259,780 -0.02(-0.52%)
Jun 22, 2005 4.666 4.732 4.612 4.666 524,377 +0.04(+0.91%)
Jun 21, 2005 4.630 4.666 4.600 4.624 195,665 -0.03(-0.65%)
Jun 20, 2005 4.624 4.690 4.612 4.654 224,566 -0.01(-0.26%)
Jun 17, 2005 4.666 4.720 4.624 4.666 596,464 +0.03(+0.65%)
Jun 16, 2005 4.666 4.666 4.618 4.636 364,422 -0.03(-0.65%)
Jun 15, 2005 4.576 4.666 4.527 4.666 617,725 +0.08(+1.84%)
Jun 14, 2005 4.666 4.666 4.558 4.582 320,406 -0.08(-1.81%)
Jun 13, 2005 4.564 4.780 4.564 4.666 533,844 +0.11(+2.51%)
Jun 10, 2005 4.527 4.564 4.473 4.551 174,238 +0.02(+0.53%)
Jun 09, 2005 4.467 4.624 4.455 4.527 568,061 +0.07(+1.62%)
Jun 08, 2005 4.558 4.570 4.455 4.455 273,566 -0.10(-2.12%)
Jun 07, 2005 4.437 4.551 4.431 4.551 330,372 +0.11(+2.58%)
Jun 06, 2005 4.401 4.467 4.377 4.437 214,767 +0.07(+1.66%)
Jun 03, 2005 4.551 4.551 4.365 4.365 703,100 -0.19(-4.10%)
Jun 02, 2005 4.503 4.594 4.497 4.551 371,565 +0.05(+1.07%)
Jun 01, 2005 4.479 4.570 4.461 4.503 210,946 +0.03(+0.67%)
May 31, 2005 4.539 4.594 4.467 4.473 437,672 -0.10(-2.24%)
May 27, 2005 4.588 4.606 4.545 4.576 69,263 -0.02(-0.39%)
May 26, 2005 4.558 4.594 4.497 4.594 185,533 +0.08(+1.73%)
May 25, 2005 4.545 4.576 4.485 4.515 421,727 -0.07(-1.45%)
May 24, 2005 4.515 4.600 4.491 4.582 285,027 +0.07(+1.47%)
May 23, 2005 4.515 4.558 4.491 4.515 307,949 +0.00(+0.00%)
May 20, 2005 4.582 4.582 4.509 4.515 255,627 -0.07(-1.45%)
May 19, 2005 4.491 4.600 4.491 4.582 125,239 +0.07(+1.60%)
May 18, 2005 4.485 4.564 4.399 4.509 617,559 -0.01(-0.13%)
May 17, 2005 4.461 4.527 4.431 4.515 459,764 +0.05(+1.21%)
May 16, 2005 4.425 4.479 4.401 4.461 272,071 +0.02(+0.54%)
May 13, 2005 4.455 4.479 4.395 4.437 181,048 +0.01(+0.27%)
May 12, 2005 4.425 4.455 4.371 4.425 312,765 -0.02(-0.41%)
May 11, 2005 4.521 4.521 4.407 4.443 227,888 -0.07(-1.47%)
May 10, 2005 4.515 4.551 4.455 4.509 560,254 -0.01(-0.13%)
May 09, 2005 4.558 4.576 4.503 4.515 304,627 -0.03(-0.61%)
May 06, 2005 4.600 4.600 4.515 4.543 740,306 -0.06(-1.23%)
May 05, 2005 4.750 4.816 4.588 4.600 659,083 -0.16(-3.29%)
May 04, 2005 4.503 4.846 4.479 4.756 754,259 +0.22(+4.77%)
May 03, 2005 4.726 4.726 4.497 4.539 807,411 -0.19(-3.95%)
May 02, 2005 4.732 4.780 4.588 4.726 451,127 -0.01(-0.25%)
Apr 29, 2005 4.690 4.768 4.558 4.738 299,976 +0.05(+1.16%)
Apr 28, 2005 4.828 4.828 4.642 4.684 279,047 -0.14(-2.87%)
Apr 27, 2005 4.714 4.871 4.696 4.822 256,624 +0.07(+1.39%)
Apr 26, 2005 4.786 4.865 4.720 4.756 207,956 -0.06(-1.25%)
Apr 25, 2005 4.810 4.889 4.744 4.816 610,582 +0.03(+0.63%)
Apr 22, 2005 4.744 4.816 4.678 4.786 999,754 +0.07(+1.40%)
Apr 21, 2005 4.642 4.859 4.642 4.720 1,097,089 -0.04(-0.76%)
Apr 20, 2005 5.105 5.111 4.756 4.756 1,357,035 -0.40(-7.82%)
Apr 19, 2005 5.238 5.274 5.099 5.160 680,012 +0.04(+0.82%)
Apr 18, 2005 4.985 5.178 4.985 5.117 665,561 +0.13(+2.66%)
Apr 15, 2005 5.105 5.196 4.985 4.985 726,354 -0.11(-2.24%)
Apr 14, 2005 5.280 5.310 5.099 5.099 233,702 -0.20(-3.75%)
Apr 13, 2005 5.406 5.418 5.262 5.298 249,149 -0.10(-1.90%)
Apr 12, 2005 5.310 5.485 5.238 5.400 336,518 +0.04(+0.67%)
Apr 11, 2005 5.376 5.388 5.304 5.364 365,253 +0.00(+0.00%)
Apr 08, 2005 5.370 5.394 5.298 5.364 220,082 +0.02(+0.45%)
Apr 07, 2005 5.310 5.358 5.238 5.340 199,153 +0.04(+0.68%)
Apr 06, 2005 5.406 5.412 5.298 5.304 330,870 -0.08(-1.45%)
Apr 05, 2005 5.256 5.388 5.238 5.382 224,400 +0.17(+3.35%)
Apr 04, 2005 5.208 5.250 5.172 5.208 589,155 -0.01(-0.23%)
Apr 01, 2005 5.328 5.406 5.208 5.220 272,569 -0.12(-2.25%)
Mar 31, 2005 5.334 5.346 5.190 5.340 438,171 -0.03(-0.56%)
Mar 30, 2005 5.352 5.467 5.226 5.370 493,316 +0.04(+0.68%)
Mar 29, 2005 5.298 5.346 5.268 5.334 481,689 +0.05(+1.03%)
Mar 28, 2005 5.202 5.310 5.178 5.280 435,513 +0.10(+1.98%)
Mar 24, 2005 5.220 5.244 5.166 5.178 426,544 +0.02(+0.47%)
Mar 23, 2005 5.057 5.226 4.997 5.154 1,297,239 +0.12(+2.39%)
Mar 22, 2005 5.148 5.160 5.027 5.033 781,167 -0.08(-1.65%)
Mar 21, 2005 5.105 5.117 4.997 5.117 266,257 +0.03(+0.59%)
Mar 18, 2005 5.087 5.105 4.991 5.087 576,200 +0.00(+0.00%)
Mar 17, 2005 5.081 5.117 5.009 5.087 453,618 +0.00(+0.00%)
Mar 16, 2005 5.081 5.117 4.967 5.087 385,351 +0.01(+0.12%)
Mar 15, 2005 5.178 5.220 5.009 5.081 198,157 -0.05(-1.06%)
Mar 14, 2005 5.148 5.202 5.099 5.135 157,960 +0.02(+0.35%)
Mar 11, 2005 5.166 5.185 5.087 5.117 457,771 +0.06(+1.19%)
Mar 10, 2005 5.238 5.238 5.033 5.057 372,063 -0.14(-2.67%)
Mar 09, 2005 5.202 5.268 5.184 5.196 1,141,271 -0.01(-0.23%)
Mar 08, 2005 5.286 5.370 5.178 5.208 485,343 -0.12(-2.26%)
Mar 07, 2005 5.388 5.412 5.310 5.328 406,944 -0.07(-1.23%)
Mar 04, 2005 5.268 5.418 5.238 5.394 1,025,666 +0.16(+2.99%)
Mar 03, 2005 5.141 5.250 5.087 5.238 1,581,934 +0.09(+1.75%)
Mar 02, 2005 5.099 5.184 4.997 5.148 636,660 +0.05(+0.94%)
Mar 01, 2005 4.961 5.123 4.877 5.099 852,590 +0.16(+3.29%)
Feb 28, 2005 4.750 4.967 4.738 4.937 705,259 +0.20(+4.19%)
Feb 25, 2005 4.792 4.907 4.690 4.738 758,743 +0.02(+0.38%)
Feb 24, 2005 4.708 4.840 4.642 4.720 727,517 +0.01(+0.26%)
Feb 23, 2005 4.786 4.907 4.684 4.708 849,932 -0.08(-1.64%)
Feb 22, 2005 5.063 5.063 4.684 4.786 700,941 -0.28(-5.47%)
Feb 18, 2005 5.027 5.135 5.009 5.063 567,895 +0.07(+1.33%)
Feb 17, 2005 4.925 5.178 4.901 4.997 1,155,057 +0.23(+4.80%)
Feb 16, 2005 4.708 4.768 4.666 4.768 429,035 +0.06(+1.28%)
Feb 15, 2005 4.756 4.756 4.684 4.708 322,233 -0.10(-2.13%)
Feb 14, 2005 4.666 4.810 4.666 4.810 233,204 +0.10(+2.17%)
Feb 11, 2005 4.666 4.720 4.612 4.708 412,591 -0.02(-0.38%)
Feb 10, 2005 4.714 4.798 4.636 4.726 366,914 +0.02(+0.38%)
Feb 09, 2005 4.792 4.816 4.708 4.708 330,870 -0.08(-1.76%)
Feb 08, 2005 4.762 4.913 4.750 4.792 641,975 +0.04(+0.89%)
Feb 07, 2005 4.840 4.840 4.708 4.750 344,158 -0.07(-1.37%)
Feb 04, 2005 4.696 4.949 4.684 4.816 537,831 +0.23(+4.99%)
Feb 03, 2005 4.666 4.678 4.545 4.588 301,637 -0.10(-2.06%)
Feb 02, 2005 4.786 4.786 4.666 4.684 675,195 -0.13(-2.75%)
Feb 01, 2005 4.816 4.816 4.720 4.816 336,518 +0.00(+0.00%)
Jan 31, 2005 4.762 4.822 4.684 4.816 480,692 +0.08(+1.78%)
Jan 28, 2005 4.491 4.732 4.491 4.732 419,568 +0.20(+4.38%)
Jan 27, 2005 4.533 4.588 4.497 4.533 219,583 -0.02(-0.40%)
Jan 26, 2005 4.582 4.588 4.497 4.551 180,550 -0.04(-0.79%)
Jan 25, 2005 4.473 4.594 4.377 4.588 207,126 +0.11(+2.42%)
Jan 24, 2005 4.545 4.548 4.461 4.479 213,770 -0.06(-1.33%)
Jan 21, 2005 4.594 4.636 4.515 4.539 301,803 -0.06(-1.31%)
Jan 20, 2005 4.648 4.654 4.515 4.600 334,691 +0.00(+0.00%)
Jan 19, 2005 4.642 4.678 4.533 4.600 336,185 -0.04(-0.91%)
Jan 18, 2005 4.768 4.825 4.642 4.642 379,704 -0.17(-3.50%)
Jan 14, 2005 4.768 4.822 4.732 4.810 195,665 +0.07(+1.52%)
Jan 13, 2005 4.654 4.768 4.648 4.738 242,671 +0.05(+1.16%)
Jan 12, 2005 4.726 4.726 4.588 4.684 363,426 -0.07(-1.39%)
Jan 11, 2005 4.786 4.816 4.738 4.750 300,806 -0.07(-1.37%)
Jan 10, 2005 4.738 4.883 4.720 4.816 398,639 +0.08(+1.65%)
Jan 07, 2005 4.798 4.834 4.696 4.738 545,803 -0.06(-1.25%)
Jan 06, 2005 4.666 4.828 4.666 4.798 538,329 +0.13(+2.84%)
Jan 05, 2005 4.889 4.937 4.624 4.666 600,782 -0.26(-5.37%)
Jan 04, 2005 4.949 5.015 4.871 4.931 650,612 -0.08(-1.56%)
Jan 03, 2005 5.057 5.148 4.967 5.009 592,810 -0.02(-0.36%)
Dec 31, 2004 5.117 5.154 5.027 5.027 210,614 -0.09(-1.76%)
Dec 30, 2004 5.021 5.135 4.997 5.117 160,452 +0.09(+1.80%)
Dec 29, 2004 5.045 5.111 4.997 5.027 308,779 -0.04(-0.71%)
Dec 28, 2004 5.033 5.063 4.967 5.063 425,713 +0.10(+1.94%)
Dec 27, 2004 4.931 5.045 4.913 4.967 391,995 +0.07(+1.48%)
Dec 23, 2004 4.768 4.919 4.768 4.895 641,477 +0.14(+2.91%)
Dec 22, 2004 4.756 4.804 4.678 4.756 283,034 -0.02(-0.38%)
Dec 21, 2004 4.744 4.816 4.720 4.774 443,818 +0.03(+0.63%)
Dec 20, 2004 4.822 4.840 4.744 4.744 1,665,648 +0.04(+0.90%)
Dec 17, 2004 4.636 4.834 4.630 4.702 1,377,963 +0.10(+2.09%)
Dec 16, 2004 4.612 4.678 4.558 4.606 432,689 -0.05(-1.16%)
Dec 15, 2004 4.738 4.786 4.618 4.660 425,713 -0.08(-1.78%)
Dec 14, 2004 4.648 4.744 4.539 4.744 318,911 +0.05(+1.03%)
Dec 13, 2004 4.786 4.786 4.582 4.696 198,323 -0.03(-0.64%)
Dec 10, 2004 4.684 4.786 4.660 4.726 227,058 +0.00(+0.00%)
Dec 09, 2004 4.558 4.834 4.527 4.726 506,936 +0.16(+3.56%)
Dec 08, 2004 4.576 4.678 4.551 4.564 272,071 -0.05(-1.17%)
Dec 07, 2004 4.666 4.786 4.582 4.618 393,324 -0.05(-1.03%)
Dec 06, 2004 4.654 4.816 4.636 4.666 365,751 -0.07(-1.52%)
Dec 03, 2004 4.895 4.925 4.636 4.738 417,574 -0.16(-3.32%)
Dec 02, 2004 4.877 4.967 4.877 4.901 264,596 -0.01(-0.12%)
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.