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 )

2.012 -0.078 (-3.71%)
Streaming Delayed Price Updated: 3:32 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 (%)
Nov 30, 2010 1.517 1.559 1.463 1.499 232,717 -0.04(-2.73%)
Nov 29, 2010 1.475 1.547 1.463 1.541 316,463 +0.06(+4.06%)
Nov 26, 2010 1.457 1.487 1.409 1.481 58,988 +0.01(+0.41%)
Nov 24, 2010 1.469 1.475 1.475 1.475 149,013 +0.03(+2.08%)
Nov 23, 2010 1.403 1.457 1.379 1.445 162,281 +0.02(+1.27%)
Nov 22, 2010 1.415 1.427 1.385 1.427 97,706 +0.03(+2.16%)
Nov 19, 2010 1.397 1.427 1.385 1.397 289,611 +0.01(+0.43%)
Nov 18, 2010 1.355 1.409 1.331 1.391 162,850 +0.05(+3.59%)
Nov 17, 2010 1.349 1.367 1.328 1.343 120,834 -0.01(-0.45%)
Nov 16, 2010 1.391 1.391 1.331 1.349 186,269 -0.05(-3.45%)
Nov 15, 2010 1.397 1.415 1.312 1.397 164,309 +0.02(+1.31%)
Nov 12, 2010 1.409 1.445 1.373 1.379 207,015 -0.05(-3.38%)
Nov 11, 2010 1.427 1.445 1.397 1.427 75,286 -0.02(-1.66%)
Nov 10, 2010 1.451 1.463 1.403 1.451 177,059 +0.01(+0.42%)
Nov 09, 2010 1.439 1.463 1.403 1.445 164,206 +0.01(+0.84%)
Nov 08, 2010 1.415 1.529 1.403 1.433 148,810 +0.02(+1.28%)
Nov 05, 2010 1.517 1.577 1.397 1.415 151,581 -0.02(-1.67%)
Nov 04, 2010 1.361 1.445 1.349 1.439 214,566 +0.10(+7.17%)
Nov 03, 2010 1.300 1.343 1.288 1.343 85,391 +0.04(+3.24%)
Nov 02, 2010 1.288 1.306 1.246 1.300 149,174 +0.03(+2.37%)
Nov 01, 2010 1.276 1.329 1.192 1.270 211,185 -0.01(-0.47%)
Oct 29, 2010 1.306 1.306 1.264 1.276 82,642 -0.03(-2.30%)
Oct 28, 2010 1.367 1.373 1.300 1.306 149,167 -0.05(-3.56%)
Oct 27, 2010 1.361 1.367 1.306 1.355 164,960 -0.01(-0.88%)
Oct 25, 2010 1.403 1.445 1.349 1.367 88,791 -0.02(-1.73%)
Oct 22, 2010 1.373 1.403 1.355 1.391 173,969 +0.02(+1.32%)
Oct 21, 2010 1.433 1.439 1.355 1.373 161,081 -0.05(-3.39%)
Oct 20, 2010 1.397 1.451 1.379 1.421 164,126 +0.04(+2.61%)
Oct 19, 2010 1.379 1.499 1.361 1.385 412,537 -0.02(-1.71%)
Oct 18, 2010 1.349 1.409 1.325 1.409 196,894 +0.06(+4.46%)
Oct 15, 2010 1.331 1.379 1.279 1.349 629,043 +0.04(+3.23%)
Oct 14, 2010 1.306 1.312 1.264 1.306 287,140 +0.01(+0.46%)
Oct 13, 2010 1.282 1.312 1.264 1.300 337,048 +0.02(+1.89%)
Oct 12, 2010 1.234 1.276 1.222 1.276 190,845 +0.03(+2.42%)
Oct 11, 2010 1.252 1.258 1.210 1.246 92,992 -0.01(-0.96%)
Oct 08, 2010 1.258 1.270 1.216 1.258 315,247 +0.01(+0.48%)
Oct 07, 2010 1.276 1.276 1.228 1.252 1,597 -0.02(-1.42%)
Oct 06, 2010 1.270 1.282 1.240 1.270 241,671 -0.01(-0.47%)
Oct 05, 2010 1.174 1.276 1.174 1.276 416,023 +0.12(+10.42%)
Oct 04, 2010 1.204 1.204 1.156 1.156 65,458 -0.05(-4.48%)
Oct 01, 2010 1.210 1.210 1.174 1.210 55,787 +0.02(+1.52%)
Sep 30, 2010 1.198 1.222 1.186 1.192 2,672 +0.01(+0.51%)
Sep 29, 2010 1.216 1.222 1.174 1.186 112,570 -0.04(-2.96%)
Sep 28, 2010 1.210 1.234 1.180 1.222 754 +0.02(+1.50%)
Sep 27, 2010 1.228 1.228 1.192 1.204 83,488 -0.02(-1.48%)
Sep 24, 2010 1.162 1.228 1.150 1.222 257,682 +0.08(+6.84%)
Sep 23, 2010 1.144 1.174 1.102 1.144 87,624 -0.01(-1.04%)
Sep 22, 2010 1.192 1.198 1.156 1.156 169,157 -0.04(-3.03%)
Sep 21, 2010 1.120 1.216 1.108 1.192 229,074 +0.08(+7.61%)
Sep 20, 2010 1.060 1.114 1.005 1.108 505,162 +0.05(+5.14%)
Sep 17, 2010 1.054 1.054 0.9573 1.054 1,016,992 -0.01(-0.57%)
Sep 15, 2010 1.048 1.066 1.011 1.060 94,482 +0.01(+1.15%)
Sep 14, 2010 1.060 1.072 1.036 1.048 99,236 -0.01(-1.14%)
Sep 13, 2010 1.060 1.095 1.042 1.060 202,894 +0.01(+0.57%)
Sep 10, 2010 1.036 1.066 1.017 1.054 194,006 +0.02(+2.34%)
Sep 09, 2010 1.072 1.072 1.011 1.030 144,493 -0.02(-2.29%)
Sep 08, 2010 1.066 1.078 1.048 1.054 95,027 -0.01(-1.13%)
Sep 07, 2010 1.072 1.078 1.024 1.066 2,541 -0.02(-1.67%)
Sep 03, 2010 1.060 1.084 1.042 1.084 138,690 +0.04(+3.45%)
Sep 02, 2010 0.9813 1.054 0.9693 1.048 1,264 +0.06(+6.10%)
Sep 01, 2010 0.9573 0.9874 0.9512 0.9874 274,421 +0.04(+3.80%)
Aug 31, 2010 0.9512 0.9693 0.9091 0.9512 1,021 +0.01(+0.64%)
Aug 30, 2010 0.9693 0.9813 0.9392 0.9452 152,698 -0.02(-2.48%)
Aug 27, 2010 0.9693 0.9693 0.9272 0.9693 265,550 +0.04(+4.55%)
Aug 26, 2010 0.9633 0.9753 0.9151 0.9272 153,325 -0.03(-3.14%)
Aug 25, 2010 0.9693 0.9693 0.9091 0.9573 1,762 -0.02(-2.45%)
Aug 24, 2010 0.9994 1.011 0.9332 0.9813 7,162 -0.02(-1.81%)
Aug 23, 2010 1.090 1.240 0.9994 0.9994 280,349 -0.08(-7.78%)
Aug 20, 2010 1.144 1.144 1.060 1.084 220,218 -0.06(-5.26%)
Aug 19, 2010 1.234 1.234 1.144 1.144 2,665 -0.10(-7.77%)
Aug 18, 2010 1.192 1.240 1.180 1.240 27,368 +0.04(+3.52%)
Aug 17, 2010 1.222 1.288 1.174 1.198 4,250 -0.01(-0.99%)
Aug 16, 2010 1.252 1.252 1.138 1.210 233,459 -0.05(-4.29%)
Aug 13, 2010 1.264 1.276 1.168 1.264 369,283 +0.08(+7.14%)
Aug 12, 2010 1.222 1.222 1.114 1.180 312,652 -0.07(-5.31%)
Aug 11, 2010 1.331 1.343 1.210 1.246 7,715 -0.11(-8.00%)
Aug 10, 2010 1.361 1.409 1.300 1.355 3,292 -0.02(-1.32%)
Aug 09, 2010 1.337 1.373 1.331 1.373 117,268 +0.05(+4.11%)
Aug 06, 2010 1.318 1.391 1.312 1.318 166,636 -0.07(-4.78%)
Aug 05, 2010 1.379 1.403 1.373 1.385 139,273 -0.01(-0.43%)
Aug 04, 2010 1.349 1.397 1.300 1.391 195,175 +0.05(+3.59%)
Aug 03, 2010 1.391 1.397 1.246 1.343 200,103 -0.06(-4.29%)
Aug 02, 2010 1.318 1.403 1.312 1.403 242,318 +0.10(+7.87%)
Jul 30, 2010 1.300 1.325 1.288 1.300 299,227 -0.04(-3.14%)
Jul 29, 2010 1.361 1.382 1.306 1.343 197,565 -0.01(-0.89%)
Jul 28, 2010 1.355 1.397 1.349 1.355 2,860 -0.04(-2.60%)
Jul 27, 2010 1.385 1.409 1.318 1.391 310,460 +0.02(+1.32%)
Jul 26, 2010 1.391 1.415 1.343 1.373 400,144 -0.01(-0.87%)
Jul 23, 2010 1.403 1.409 1.361 1.385 426,384 -0.03(-2.13%)
Jul 22, 2010 1.306 1.445 1.294 1.415 326,201 +0.13(+9.81%)
Jul 21, 2010 1.367 1.373 1.270 1.288 338,121 -0.08(-5.73%)
Jul 20, 2010 1.300 1.367 1.234 1.367 205,648 +0.05(+4.13%)
Jul 19, 2010 1.415 1.415 1.228 1.312 430,844 -0.10(-7.23%)
Jul 16, 2010 1.415 1.433 1.355 1.415 661,844 +0.01(+0.43%)
Jul 15, 2010 1.361 1.415 1.282 1.409 310,815 +0.05(+3.54%)
Jul 14, 2010 1.318 1.367 1.270 1.361 265,272 +0.04(+3.20%)
Jul 13, 2010 1.318 1.318 1.156 1.318 6,991 +0.14(+12.31%)
Jul 12, 2010 1.186 1.204 1.144 1.174 141,340 -0.02(-1.52%)
Jul 09, 2010 1.192 1.204 1.174 1.192 145,329 +0.00(+0.00%)
Jul 08, 2010 1.192 1.361 1.126 1.192 2,124 +0.02(+2.06%)
Jul 07, 2010 1.096 1.198 1.042 1.168 742,261 +0.07(+6.59%)
Jul 06, 2010 1.096 1.282 1.072 1.096 3,574 -0.14(-11.65%)
Jul 02, 2010 1.240 1.258 1.168 1.240 301,359 -0.01(-0.96%)
Jul 01, 2010 1.246 1.282 1.198 1.252 289,400 -0.02(-1.42%)
Jun 30, 2010 1.270 1.335 1.156 1.270 5,607 -0.04(-3.21%)
Jun 29, 2010 1.439 1.439 1.264 1.312 440,669 -0.26(-16.79%)
Jun 25, 2010 1.577 1.764 1.493 1.577 9,028,869 -0.05(-3.32%)
Jun 24, 2010 1.535 1.674 1.535 1.632 692,131 +0.08(+5.04%)
Jun 23, 2010 1.656 1.656 1.523 1.553 193,142 -0.08(-4.80%)
Jun 22, 2010 1.638 1.662 1.541 1.632 242,990 -0.02(-1.45%)
Jun 21, 2010 1.704 1.704 1.583 1.656 98,995 -0.01(-0.36%)
Jun 18, 2010 1.662 1.686 1.571 1.662 213,745 +0.02(+1.10%)
Jun 17, 2010 1.656 1.668 1.589 1.644 125,767 +0.01(+0.37%)
Jun 16, 2010 1.674 1.674 1.553 1.638 161,336 -0.01(-0.73%)
Jun 15, 2010 1.626 1.656 1.529 1.650 252,039 +0.02(+1.11%)
Jun 14, 2010 1.553 1.656 1.547 1.632 160,656 +0.11(+7.54%)
Jun 11, 2010 1.511 1.553 1.481 1.517 290,545 +0.02(+1.61%)
Jun 10, 2010 1.553 1.607 1.469 1.493 276,350 +0.01(+0.40%)
Jun 09, 2010 1.511 1.583 1.385 1.487 316,792 -0.02(-1.59%)
Jun 08, 2010 1.541 1.544 1.433 1.511 181,804 +0.00(+0.00%)
Jun 07, 2010 1.626 1.638 1.409 1.511 656,208 -0.13(-7.72%)
Jun 04, 2010 1.638 1.638 1.589 1.638 109,757 +0.01(+0.74%)
Jun 03, 2010 1.613 1.626 1.559 1.626 189,551 +0.00(+0.00%)
Jun 02, 2010 1.704 1.704 1.613 1.626 668,123 -0.05(-2.88%)
Jun 01, 2010 1.746 1.746 1.656 1.674 124,515 -0.09(-5.12%)
May 28, 2010 1.764 1.779 1.716 1.764 44,903 +0.04(+2.09%)
May 27, 2010 1.704 1.728 1.656 1.728 100,676 +0.09(+5.51%)
May 26, 2010 1.650 1.692 1.547 1.638 82,119 -0.01(-0.37%)
May 25, 2010 1.626 1.704 1.595 1.644 85,298 -0.09(-5.21%)
May 24, 2010 1.601 1.734 1.601 1.734 104,661 +0.13(+8.27%)
May 21, 2010 1.553 1.620 1.391 1.601 162,149 +0.02(+1.14%)
May 20, 2010 1.586 1.650 1.565 1.583 651,455 -0.13(-7.72%)
May 19, 2010 1.770 1.770 1.656 1.716 248,689 -0.02(-1.04%)
May 18, 2010 1.896 1.896 1.716 1.734 149,077 -0.11(-6.19%)
May 17, 2010 1.776 1.866 1.662 1.848 242,009 +0.04(+2.33%)
May 14, 2010 1.806 1.866 1.752 1.806 93,394 -0.09(-4.76%)
May 13, 2010 1.927 1.951 1.872 1.896 129,154 +0.01(+0.64%)
May 12, 2010 1.842 1.933 1.782 1.884 253,001 +0.10(+5.74%)
May 11, 2010 1.830 1.842 1.770 1.782 118,151 +0.08(+4.96%)
May 10, 2010 1.722 1.728 1.680 1.698 194,328 +0.04(+2.55%)
May 07, 2010 1.800 1.800 1.620 1.656 317,340 -0.14(-8.03%)
May 06, 2010 1.860 1.872 1.686 1.800 304,919 -0.05(-2.92%)
May 05, 2010 1.872 1.872 1.828 1.854 366,392 -0.05(-2.53%)
May 04, 2010 1.939 2.011 1.848 1.902 303,946 -0.06(-3.07%)
May 03, 2010 1.951 2.059 1.890 1.963 337,220 +0.03(+1.56%)
Apr 30, 2010 2.017 2.041 1.830 1.933 322,225 -0.06(-3.02%)
Apr 29, 2010 2.095 2.095 1.945 1.993 392,535 -0.09(-4.34%)
Apr 28, 2010 2.047 2.089 1.933 2.083 357,913 +0.04(+1.77%)
Apr 27, 2010 2.035 2.071 1.987 2.047 253,172 -0.02(-0.87%)
Apr 26, 2010 1.969 2.089 1.963 2.065 323,485 +0.07(+3.31%)
Apr 23, 2010 2.029 2.095 1.980 1.999 385,283 -0.04(-2.06%)
Apr 22, 2010 2.005 2.047 1.969 2.041 310,013 +0.02(+1.19%)
Apr 21, 2010 2.065 2.065 1.999 2.017 311,530 -0.02(-1.18%)
Apr 20, 2010 2.035 2.059 1.999 2.041 67,579 +0.01(+0.30%)
Apr 19, 2010 1.975 2.077 1.975 2.035 221,573 -0.04(-1.74%)
Apr 16, 2010 2.059 2.083 1.993 2.071 132,743 -0.02(-0.86%)
Apr 15, 2010 1.999 2.101 1.999 2.089 526,087 +0.09(+4.52%)
Apr 14, 2010 1.921 2.071 1.921 1.999 374,126 +0.09(+4.73%)
Apr 13, 2010 1.872 1.933 1.860 1.908 164,704 +0.00(+0.00%)
Apr 12, 2010 1.896 1.921 1.794 1.908 153,386 -0.02(-0.94%)
Apr 09, 2010 1.872 1.927 1.872 1.927 81,486 +0.03(+1.59%)
Apr 08, 2010 1.818 1.945 1.812 1.896 270,933 +0.05(+2.61%)
Apr 07, 2010 1.800 1.848 1.794 1.848 153,356 +0.07(+3.72%)
Apr 06, 2010 1.782 1.824 1.746 1.782 100,143 -0.01(-0.34%)
Apr 05, 2010 1.680 1.800 1.680 1.788 146,536 +0.11(+6.83%)
Apr 01, 2010 1.668 1.674 1.674 1.674 96,670 +0.01(+0.72%)
Mar 31, 2010 1.620 1.662 1.620 1.662 28,019 +0.04(+2.22%)
Mar 30, 2010 1.632 1.662 1.595 1.626 87,343 +0.01(+0.75%)
Mar 29, 2010 1.626 1.650 1.613 1.613 83,450 +0.01(+0.75%)
Mar 26, 2010 1.626 1.680 1.571 1.601 133,562 -0.01(-0.75%)
Mar 25, 2010 1.589 1.650 1.541 1.613 210,242 +0.05(+3.48%)
Mar 24, 2010 1.535 1.674 1.535 1.559 306,641 +0.04(+2.78%)
Mar 23, 2010 1.493 1.553 1.469 1.517 137,367 +0.02(+1.61%)
Mar 22, 2010 1.493 1.565 1.469 1.493 416,687 +0.02(+1.22%)
Mar 19, 2010 1.662 1.716 1.421 1.475 1,459,816 -0.24(-14.04%)
Mar 18, 2010 1.758 1.794 1.692 1.716 106,998 -0.06(-3.39%)
Mar 17, 2010 1.770 1.800 1.740 1.776 124,789 +0.02(+1.03%)
Mar 16, 2010 1.758 1.782 1.698 1.758 182,791 -0.01(-0.68%)
Mar 15, 2010 1.806 1.812 1.734 1.770 200,156 -0.10(-5.16%)
Mar 12, 2010 1.860 1.872 1.818 1.866 155,623 -0.02(-1.27%)
Mar 11, 2010 1.884 1.908 1.878 1.890 136,034 +0.01(+0.32%)
Mar 10, 2010 1.854 1.884 1.854 1.884 251,114 +0.02(+1.29%)
Mar 09, 2010 1.818 1.890 1.818 1.860 89,938 +0.01(+0.32%)
Mar 08, 2010 1.830 1.884 1.794 1.854 203,586 +0.00(+0.00%)
Mar 05, 2010 1.915 1.963 1.836 1.854 1,310,504 -0.08(-4.35%)
Mar 04, 2010 1.842 1.981 1.830 1.939 359,808 +0.07(+3.54%)
Mar 03, 2010 1.884 1.900 1.812 1.872 396,991 -0.05(-2.82%)
Mar 02, 2010 1.878 1.933 1.830 1.927 98,465 +0.08(+4.23%)
Mar 01, 2010 1.794 1.957 1.776 1.848 347,683 +0.04(+1.99%)
Feb 26, 2010 1.806 1.818 1.704 1.812 147,636 +0.02(+1.35%)
Feb 25, 2010 1.812 1.890 1.758 1.788 109,737 -0.06(-3.26%)
Feb 24, 2010 1.866 1.866 1.824 1.848 59,540 +0.00(+0.00%)
Feb 23, 2010 1.908 1.908 1.812 1.848 135,125 -0.04(-2.23%)
Feb 22, 2010 1.884 1.896 1.848 1.890 190,604 -0.01(-0.63%)
Feb 19, 2010 1.896 1.927 1.848 1.902 120,118 +0.01(+0.32%)
Feb 18, 2010 1.866 1.902 1.806 1.896 192,888 +0.01(+0.32%)
Feb 17, 2010 2.005 2.005 1.842 1.890 556,253 -0.09(-4.56%)
Feb 16, 2010 1.890 2.041 1.872 1.981 275,310 +0.11(+6.13%)
Feb 12, 2010 1.806 1.866 1.866 1.866 396,480 +0.11(+6.53%)
Feb 11, 2010 1.674 1.776 1.674 1.752 106,968 +0.04(+2.11%)
Feb 10, 2010 1.734 1.794 1.656 1.716 180,354 -0.02(-1.04%)
Feb 09, 2010 1.800 2.077 1.595 1.734 265,043 +0.04(+2.49%)
Feb 08, 2010 1.601 1.722 1.505 1.692 163,272 +0.08(+5.24%)
Feb 05, 2010 1.782 1.812 1.505 1.607 563,593 -0.15(-8.56%)
Feb 04, 2010 1.806 1.866 1.686 1.758 239,789 -0.07(-3.95%)
Feb 03, 2010 1.782 1.854 1.740 1.830 102,970 +0.05(+3.05%)
Feb 02, 2010 1.698 1.794 1.674 1.776 640,713 +0.08(+4.98%)
Feb 01, 2010 1.776 1.782 1.662 1.692 129,986 -0.10(-5.39%)
Jan 29, 2010 1.782 1.824 1.674 1.788 266,306 -0.10(-5.41%)
Jan 28, 2010 1.896 1.908 1.794 1.890 245,349 -0.02(-1.26%)
Jan 27, 2010 1.921 1.933 1.788 1.915 237,318 -0.02(-1.24%)
Jan 26, 2010 2.047 2.077 1.872 1.939 157,537 -0.13(-6.40%)
Jan 25, 2010 2.113 2.137 2.047 2.071 308,347 -0.03(-1.43%)
Jan 22, 2010 1.957 2.137 1.927 2.101 509,276 +0.16(+8.39%)
Jan 21, 2010 2.041 2.065 1.878 1.939 339,871 -0.08(-3.88%)
Jan 20, 2010 2.029 2.065 1.993 2.017 66,639 -0.04(-1.76%)
Jan 19, 2010 2.077 2.137 1.999 2.053 323,348 -0.02(-1.16%)
Jan 15, 2010 1.957 2.077 2.077 2.077 529,526 +0.10(+4.86%)
Jan 14, 2010 2.017 2.017 1.902 1.981 252,511 -0.01(-0.60%)
Jan 13, 2010 2.011 2.011 1.939 1.993 148,262 +0.02(+0.91%)
Jan 12, 2010 2.035 2.047 1.969 1.975 170,956 -0.06(-2.96%)
Jan 11, 2010 2.077 2.077 2.017 2.035 133,190 -0.02(-0.88%)
Jan 08, 2010 2.023 2.077 1.957 2.053 224,173 +0.03(+1.49%)
Jan 07, 2010 1.848 2.023 1.818 2.023 280,560 +0.12(+6.33%)
Jan 06, 2010 1.975 2.017 1.872 1.902 533,087 -0.10(-5.11%)
Jan 05, 2010 2.107 2.125 1.993 2.005 338,627 -0.07(-3.48%)
Jan 04, 2010 1.987 2.095 1.890 2.077 461,496 +0.03(+1.47%)
Dec 31, 2009 2.071 2.047 2.047 2.047 416,744 -0.04(-2.02%)
Dec 30, 2009 2.041 2.113 1.999 2.089 152,668 +0.00(+0.00%)
Dec 29, 2009 2.107 2.143 2.059 2.089 113,024 -0.01(-0.29%)
Dec 28, 2009 2.095 2.131 1.999 2.095 293,397 +0.04(+1.75%)
Dec 24, 2009 2.167 2.167 2.030 2.059 166,179 -0.07(-3.39%)
Dec 23, 2009 2.143 2.143 2.047 2.131 297,130 -0.01(-0.56%)
Dec 22, 2009 2.107 2.143 2.011 2.143 360,846 +0.10(+4.71%)
Dec 21, 2009 2.029 2.059 1.981 2.047 175,848 +0.01(+0.29%)
Dec 18, 2009 1.999 2.041 1.921 2.041 361,479 +0.08(+4.31%)
Dec 17, 2009 1.927 2.029 1.836 1.957 319,825 +0.02(+1.25%)
Dec 16, 2009 1.921 2.011 1.872 1.933 741,710 +0.01(+0.63%)
Dec 15, 2009 1.824 1.921 1.734 1.921 615,562 +0.11(+6.33%)
Dec 14, 2009 1.818 1.921 1.800 1.806 683,530 +0.02(+1.35%)
Dec 11, 2009 1.686 1.800 1.662 1.782 356,689 +0.14(+8.42%)
Dec 10, 2009 1.613 1.680 1.601 1.644 309,312 -0.01(-0.73%)
Dec 09, 2009 1.650 1.728 1.601 1.656 466,288 -0.02(-1.43%)
Dec 08, 2009 1.620 1.728 1.559 1.680 784,376 +0.07(+4.10%)
Dec 07, 2009 1.505 1.626 1.463 1.613 542,483 +0.08(+5.10%)
Dec 04, 2009 1.409 1.595 1.391 1.535 841,900 +0.15(+10.87%)
Dec 03, 2009 1.397 1.511 1.349 1.385 604,918 -0.01(-0.86%)
Dec 02, 2009 1.445 1.469 1.379 1.397 302,824 -0.07(-4.92%)
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.